[{"data":1,"prerenderedAt":5881},["ShallowReactive",2],{"company-overview-MET":3},{"company_profile":4,"ohlc":24,"spy":3320,"trading_signals":4596,"company_actions":4729,"filings_8k":5269,"report_history":5880,"insider_summary":5880,"filings_summary":5880,"financials_summary":5880,"institutional_summary":5880,"seo_links":5880},{"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},"MET","MetLife Inc.","NYSE","XNYS","Financial Services","Insurance - Life",45000,"https://www.metlife.com","MetLife Inc. is one of the largest global providers of insurance, annuities, and employee benefit programs. Established in 1868, it has built a robust network providing financial protection products to millions of clients across the globe. Primarily involved in the life insurance sector, MetLife also offers health, dental, and disability insurance products, serving individuals, businesses, and institutions. Its operation spans multiple continents including North America, Latin America, Asia, Europe, and the Middle East, making it a globally integrated enterprise. The company is known for its tailored solutions that meet diverse customer needs, including innovative retirement planning and wealth management services. MetLife’s influence in the financial market is significant, as it helps shape the insurance industry's standards and practices while maintaining a reputation for financial stability and reliability. The company's broad scope and comprehensive product offerings position it as a key player in safeguarding financial futures for clients worldwide.","Common Stock","Mr. Michel Abbas Khalaf","200 Park Avenue","New York","10166-0188","NY","United States","212 578 9500","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,77,83,88,92,98,104,110,115,120,125,129,135,141,146,152,157,163,168,174,177,183,188,193,199,204,208,213,217,221,225,231,236,242,247,251,257,262,268,274,278,284,290,294,299,305,311,316,321,327,333,339,344,350,355,361,367,373,379,384,388,393,399,405,411,415,420,426,432,438,444,449,455,460,466,471,477,483,489,495,501,507,513,519,524,528,534,540,546,551,556,561,566,572,578,584,590,596,599,604,609,614,619,624,629,635,641,646,652,658,664,669,675,680,685,691,697,703,709,715,721,726,730,736,741,746,751,756,761,767,773,778,784,790,796,802,807,813,818,824,829,834,839,845,850,855,860,866,872,877,881,886,889,894,899,905,909,915,921,925,930,935,940,944,949,953,958,962,968,973,979,984,988,992,998,1003,1007,1013,1019,1023,1028,1034,1038,1043,1048,1054,1060,1065,1068,1072,1076,1080,1086,1092,1096,1101,1106,1112,1117,1121,1125,1130,1135,1138,1143,1148,1150,1153,1157,1161,1164,1167,1172,1176,1180,1183,1189,1193,1196,1199,1202,1208,1211,1216,1221,1225,1227,1231,1235,1240,1246,1250,1255,1261,1265,1271,1275,1278,1281,1287,1291,1295,1298,1301,1305,1309,1313,1317,1322,1328,1330,1335,1337,1341,1345,1349,1353,1356,1360,1363,1367,1371,1374,1376,1379,1382,1385,1389,1392,1395,1400,1406,1409,1414,1417,1422,1427,1433,1438,1443,1447,1450,1453,1457,1462,1465,1468,1473,1476,1480,1482,1484,1487,1490,1495,1499,1502,1505,1508,1514,1518,1521,1526,1530,1534,1538,1540,1543,1546,1548,1550,1553,1555,1560,1563,1566,1568,1572,1574,1576,1579,1582,1586,1589,1591,1594,1597,1601,1603,1606,1608,1610,1614,1616,1619,1622,1626,1628,1631,1635,1639,1643,1648,1653,1656,1661,1664,1668,1674,1679,1685,1691,1697,1702,1707,1711,1716,1722,1727,1731,1736,1738,1740,1743,1749,1753,1759,1761,1764,1769,1773,1776,1779,1783,1786,1789,1793,1796,1799,1804,1808,1812,1817,1823,1827,1831,1835,1838,1841,1846,1849,1853,1857,1862,1866,1870,1875,1881,1885,1889,1894,1899,1905,1910,1916,1922,1928,1933,1937,1941,1947,1951,1956,1962,1966,1969,1973,1976,1981,1986,1992,1996,1999,2002,2005,2007,2010,2012,2015,2018,2020,2023,2026,2032,2036,2038,2042,2046,2051,2055,2059,2064,2069,2074,2079,2083,2088,2092,2096,2100,2102,2106,2109,2112,2116,2118,2121,2125,2127,2130,2132,2134,2137,2140,2145,2147,2152,2157,2160,2165,2171,2176,2180,2183,2187,2191,2193,2196,2200,2203,2206,2209,2212,2216,2218,2222,2224,2226,2229,2232,2235,2237,2241,2243,2246,2248,2250,2252,2256,2260,2265,2269,2272,2274,2276,2278,2281,2284,2288,2291,2295,2299,2303,2308,2313,2319,2324,2330,2334,2338,2344,2349,2354,2360,2364,2370,2374,2377,2380,2385,2389,2393,2396,2401,2404,2407,2411,2414,2417,2421,2425,2430,2434,2439,2443,2448,2452,2457,2462,2465,2470,2474,2477,2481,2487,2489,2492,2497,2502,2507,2511,2515,2518,2523,2528,2532,2537,2543,2546,2551,2556,2561,2565,2569,2572,2578,2582,2586,2591,2596,2600,2603,2607,2611,2615,2619,2624,2626,2631,2636,2639,2643,2646,2649,2654,2656,2661,2666,2668,2673,2678,2683,2687,2691,2694,2697,2702,2705,2709,2713,2718,2720,2724,2728,2730,2733,2736,2740,2744,2746,2751,2755,2759,2764,2768,2773,2777,2780,2783,2785,2787,2791,2796,2799,2802,2805,2810,2813,2819,2823,2825,2830,2833,2837,2842,2847,2853,2859,2865,2871,2877,2883,2889,2892,2896,2899,2903,2906,2909,2912,2915,2920,2926,2930,2935,2938,2940,2942,2945,2948,2951,2955,2960,2964,2969,2973,2978,2981,2986,2992,2996,3001,3005,3008,3011,3015,3020,3026,3032,3038,3044,3050,3056,3062,3067,3073,3077,3083,3088,3094,3100,3106,3110,3116,3122,3128,3134,3140,3146,3152,3157,3163,3167,3172,3178,3182,3188,3193,3196,3202,3207,3212,3218,3223,3229,3233,3239,3243,3246,3252,3257,3263,3269,3274,3278,3283,3288,3293,3296,3300,3305,3310,3316],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",96.89,97.29,96.24,97.04,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",97.94,98.37,96.8,97.35,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",97.98,98.31,95.39,97.23,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",97.41,98.54,96.92,98.22,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",97.52,97.79,96.56,97.75,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",98,98.25,96.23,97.14,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",96.17,96.91,96.02,96.78,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",95.63,96.3,94.88,95.69,{"symbol":5,"time":74,"open":53,"high":75,"low":41,"close":76},"2026-09-08",97.09,95.5,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",98.34,99.13,97.47,97.62,{"symbol":5,"time":84,"open":85,"high":86,"low":85,"close":87},"2026-09-03",97.15,99.25,99.23,{"symbol":5,"time":89,"open":90,"high":60,"low":90,"close":91},"2026-09-02",94.79,96.42,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-09-01",95.56,96.21,93.91,94.42,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-31",96.37,96.57,95.13,95.17,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-28",96.79,97.44,96.41,96.51,{"symbol":5,"time":111,"open":112,"high":106,"low":113,"close":114},"2026-08-27",95.96,95.44,96.25,{"symbol":5,"time":116,"open":112,"high":117,"low":118,"close":119},"2026-08-26",96.77,95.09,96.52,{"symbol":5,"time":121,"open":29,"high":122,"low":123,"close":124},"2026-08-25",96.43,94.57,95.87,{"symbol":5,"time":126,"open":127,"high":128,"low":127,"close":95},"2026-08-24",94.87,96.27,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",94.2,94.91,93.93,94.34,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-20",94.94,95.62,93.37,93.46,{"symbol":5,"time":142,"open":106,"high":143,"low":144,"close":145},"2026-08-19",97.2,94.64,95.11,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-18",97.3,98.11,96.69,96.73,{"symbol":5,"time":153,"open":45,"high":154,"low":155,"close":156},"2026-08-17",98.58,96.65,96.68,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",97.74,98.23,97.33,97.66,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":81},"2026-08-13",97.02,97.71,96.64,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-12",96.59,97.12,96.29,96.66,{"symbol":5,"time":175,"open":66,"high":161,"low":176,"close":35},"2026-08-11",96.55,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-10",96.99,98.09,96.86,97.03,{"symbol":5,"time":184,"open":185,"high":185,"low":186,"close":187},"2026-08-07",99.49,97.07,97.77,{"symbol":5,"time":189,"open":46,"high":190,"low":191,"close":192},"2026-08-06",100.93,98.13,99.95,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-05",96.5,97.26,95.49,96.26,{"symbol":5,"time":200,"open":201,"high":202,"low":96,"close":203},"2026-08-04",94.92,96.44,96.13,{"symbol":5,"time":205,"open":114,"high":106,"low":206,"close":207},"2026-08-03",95.95,96.31,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":203},"2026-07-31",97.11,97.48,96.07,{"symbol":5,"time":214,"open":215,"high":82,"low":216,"close":186},"2026-07-30",97.42,95.88,{"symbol":5,"time":218,"open":53,"high":219,"low":220,"close":165},"2026-07-29",97.8,96.45,{"symbol":5,"time":222,"open":94,"high":223,"low":94,"close":224},"2026-07-28",97.69,97.49,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-27",95.01,96,94.83,95.19,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":229},"2026-07-24",92.16,94.84,91.34,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-23",92.77,92.9,91.58,92.54,{"symbol":5,"time":243,"open":244,"high":245,"low":238,"close":246},"2026-07-22",93.8,94.3,93.27,{"symbol":5,"time":248,"open":249,"high":250,"low":233,"close":139},"2026-07-21",93.33,93.47,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-20",94,94.27,92.76,92.99,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":253},"2026-07-17",93.21,94.86,93.12,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-16",92.67,94.09,92.22,93.7,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-15",92.52,93.11,91.64,92.2,{"symbol":5,"time":275,"open":255,"high":276,"low":277,"close":241},"2026-07-14",93.81,92.21,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-13",92.51,93.16,91.61,93.03,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-10",92.06,92.49,91.15,91.65,{"symbol":5,"time":291,"open":292,"high":293,"low":292,"close":288},"2026-07-09",90.34,91.99,{"symbol":5,"time":295,"open":289,"high":296,"low":297,"close":298},"2026-07-08",91.69,89.62,90.1,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-07",90.96,92.27,90.65,91.67,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-06",90.88,91.25,90.04,90.46,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":314},"2026-07-02",87.96,90.06,87.72,{"symbol":5,"time":317,"open":318,"high":319,"low":318,"close":320},"2026-07-01",85.01,87.53,87.2,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-06-30",85.97,86.54,84.35,84.61,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-06-29",85.56,86.57,85.03,85.99,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-06-26",85.21,86.67,84.74,85.95,{"symbol":5,"time":340,"open":318,"high":341,"low":342,"close":343},"2026-06-25",86.93,84.43,84.63,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-24",88.03,88.22,84.18,84.6,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":346},"2026-06-23",87.67,88.34,87.15,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-22",86.33,87.84,85.81,87.56,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-18",87.1,87.69,85.38,85.58,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-17",87.09,87.36,85.73,85.85,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-16",88.24,88.84,86.7,87.4,{"symbol":5,"time":380,"open":381,"high":297,"low":382,"close":383},"2026-06-15",89.21,87.59,87.66,{"symbol":5,"time":385,"open":386,"high":387,"low":346,"close":376},"2026-06-12",88.25,89.44,{"symbol":5,"time":389,"open":390,"high":313,"low":391,"close":392},"2026-06-11",86.72,86.43,87.58,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-10",85.75,87.7,85.48,86.13,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-09",84.99,85.76,84.49,85.57,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-08",84.07,84.88,84.02,84.38,{"symbol":5,"time":412,"open":413,"high":401,"low":414,"close":403},"2026-06-05",83.93,83.22,{"symbol":5,"time":416,"open":417,"high":418,"low":417,"close":419},"2026-06-04",81.85,83.85,83.46,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-03",82.07,82.36,80.51,80.96,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-02",81.55,83.73,81.51,82.82,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-01",81.57,82.89,81.36,81.84,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-05-29",81.86,83.65,81.66,82.69,{"symbol":5,"time":445,"open":431,"high":446,"low":447,"close":448},"2026-05-28",83.17,81.82,81.96,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-05-27",83.6,84.22,83.01,83.2,{"symbol":5,"time":456,"open":457,"high":458,"low":431,"close":459},"2026-05-26",83.82,84.52,83.27,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-05-22",84.37,85.29,83.89,84.06,{"symbol":5,"time":467,"open":468,"high":410,"low":469,"close":470},"2026-05-21",82.91,82.19,84.3,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-20",81.62,82.86,80.56,82.51,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-19",81.6,81.98,80.29,81.07,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-18",79.7,81.49,79.48,81.41,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-15",79.03,79.85,78.25,79.78,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-14",78.59,79.75,78.55,79.18,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-13",78.41,78.83,77.93,78.08,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-12",77.51,78.82,76.64,78.64,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-11",78.35,78.85,77.23,77.98,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":506},"2026-05-08",79.05,79.45,77.61,{"symbol":5,"time":525,"open":475,"high":526,"low":527,"close":510},"2026-05-07",81.19,78.02,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-06",81,81.59,80.04,80.16,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-05",79.15,80.64,78.97,79.9,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-04",79.68,80.25,78.72,78.95,{"symbol":5,"time":547,"open":543,"high":548,"low":549,"close":550},"2026-05-01",81.08,79.44,80.23,{"symbol":5,"time":552,"open":499,"high":553,"low":554,"close":555},"2026-04-30",80.4,78.07,80.1,{"symbol":5,"time":557,"open":558,"high":559,"low":493,"close":560},"2026-04-29",78.68,79.26,78.96,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":563},"2026-04-28",78.28,79.12,77.8,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-04-27",78,78.3,77.26,77.67,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-24",76.32,77.79,75.79,77.7,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-23",76.84,77.09,75.41,76.06,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-22",77.53,77.87,76.44,76.97,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-21",77.63,78.36,77.35,77.48,{"symbol":5,"time":597,"open":565,"high":503,"low":598,"close":577},"2026-04-20",77.24,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":506},"2026-04-17",77.44,78.61,77.34,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":581},"2026-04-16",77.69,78.13,76.9,{"symbol":5,"time":610,"open":611,"high":612,"low":611,"close":613},"2026-04-15",76.14,77.9,77.52,{"symbol":5,"time":615,"open":582,"high":616,"low":617,"close":618},"2026-04-14",76.58,75.03,76.04,{"symbol":5,"time":620,"open":621,"high":622,"low":621,"close":623},"2026-04-13",73.22,75.56,75.36,{"symbol":5,"time":625,"open":626,"high":626,"low":627,"close":628},"2026-04-10",74.61,73.41,73.88,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-09",73.78,75.39,73.59,74.65,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-08",73.2,74.5,72.92,74.34,{"symbol":5,"time":642,"open":643,"high":644,"low":643,"close":645},"2026-04-07",70.62,71.64,71.2,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-06",70.53,71.22,70.46,71.04,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-02",70.13,71.46,69.5,70.72,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-01",71.1,72.13,70.43,71.17,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":657},"2026-03-31",69.72,70.89,68.52,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-03-30",68.34,69.11,67.61,68.27,{"symbol":5,"time":676,"open":677,"high":677,"low":678,"close":679},"2026-03-27",69.4,67.33,67.7,{"symbol":5,"time":681,"open":682,"high":660,"low":683,"close":684},"2026-03-26",70.23,69.35,69.74,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-03-25",70.58,71.18,69.48,70.39,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-03-24",68.05,70.27,67.86,69.89,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-23",70.32,70.47,68.94,69.18,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-20",68.49,69,67.8,68.56,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-19",68.43,69.06,67.58,68.61,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-18",68.88,69.6,68.51,68.6,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":725},"2026-03-17",70.14,71.13,69.3,{"symbol":5,"time":727,"open":720,"high":728,"low":705,"close":729},"2026-03-16",69.64,69.16,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-13",69.32,69.55,67.85,67.97,{"symbol":5,"time":737,"open":738,"high":728,"low":739,"close":740},"2026-03-12",68.9,68.13,68.79,{"symbol":5,"time":742,"open":743,"high":667,"low":744,"close":745},"2026-03-11",70.73,69.26,69.96,{"symbol":5,"time":747,"open":748,"high":749,"low":666,"close":750},"2026-03-10",71.03,71.98,70.6,{"symbol":5,"time":752,"open":753,"high":651,"low":754,"close":755},"2026-03-09",70.69,68.84,70.77,{"symbol":5,"time":757,"open":758,"high":759,"low":733,"close":760},"2026-03-06",71.3,71.9,71.83,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-05",72.49,73.05,71.65,72.94,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-04",72.79,73.81,72.3,73.32,{"symbol":5,"time":774,"open":749,"high":775,"low":776,"close":777},"2026-03-03",72.82,69.58,72.67,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-02",71.57,73.73,70.93,73.24,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-02-27",75.07,75.21,71.61,72.07,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-02-26",75.75,77.1,74.83,75.94,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-02-25",75.8,75.99,74.23,75.31,{"symbol":5,"time":803,"open":804,"high":805,"low":783,"close":806},"2026-02-24",75.1,76.1,75.34,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-02-23",78.79,79.3,74.13,75.24,{"symbol":5,"time":814,"open":815,"high":816,"low":517,"close":817},"2026-02-20",78.29,79.14,79.1,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-02-19",78.66,79.36,77.56,78.1,{"symbol":5,"time":825,"open":826,"high":542,"low":827,"close":828},"2026-02-18",78.88,78.71,79.22,{"symbol":5,"time":830,"open":831,"high":544,"low":832,"close":833},"2026-02-17",78.06,76.79,78.58,{"symbol":5,"time":835,"open":836,"high":837,"low":611,"close":838},"2026-02-13",76.74,77.58,77.31,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-12",79.04,79.6,76.25,77.36,{"symbol":5,"time":846,"open":847,"high":848,"low":844,"close":849},"2026-02-11",77.95,79.2,78.89,{"symbol":5,"time":851,"open":852,"high":831,"low":853,"close":854},"2026-02-10",75.71,75.7,77.92,{"symbol":5,"time":856,"open":857,"high":858,"low":857,"close":859},"2026-02-09",75.95,77.37,76.28,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-06",75.84,76.87,75.63,76.38,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-05",79.5,81.67,74.89,75.32,{"symbol":5,"time":873,"open":874,"high":809,"low":875,"close":876},"2026-02-04",77.76,76.91,78.01,{"symbol":5,"time":878,"open":516,"high":879,"low":880,"close":608},"2026-02-03",80.2,76.8,{"symbol":5,"time":882,"open":504,"high":883,"low":884,"close":885},"2026-02-02",79.93,78.47,79.83,{"symbol":5,"time":887,"open":888,"high":849,"low":577,"close":826},"2026-01-30",77.85,{"symbol":5,"time":890,"open":891,"high":493,"low":892,"close":893},"2026-01-29",77,76.77,78.23,{"symbol":5,"time":895,"open":896,"high":603,"low":897,"close":898},"2026-01-28",76.45,76.03,76.26,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-01-27",77.29,77.38,76.21,76.69,{"symbol":5,"time":906,"open":792,"high":907,"low":792,"close":908},"2026-01-26",77.25,77.17,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-01-23",76.37,76.78,74.88,75.81,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-01-22",76.62,77.27,76.2,76.92,{"symbol":5,"time":922,"open":799,"high":923,"low":852,"close":924},"2026-01-21",77.42,76.6,{"symbol":5,"time":926,"open":852,"high":927,"low":928,"close":929},"2026-01-20",76.88,75.25,75.57,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":892},"2026-01-16",77.5,77.86,76.59,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":612},"2026-01-15",78.62,79.33,77.73,{"symbol":5,"time":941,"open":942,"high":510,"low":589,"close":943},"2026-01-14",77.14,78.65,{"symbol":5,"time":945,"open":946,"high":947,"low":511,"close":948},"2026-01-13",78.18,79,77.08,{"symbol":5,"time":950,"open":951,"high":817,"low":527,"close":952},"2026-01-12",78.7,78.32,{"symbol":5,"time":954,"open":955,"high":956,"low":947,"close":957},"2026-01-09",79.65,80.07,79.41,{"symbol":5,"time":959,"open":960,"high":961,"low":960,"close":494},"2026-01-08",78.39,80.05,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-07",80.57,81.18,78.15,78.27,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":965},"2026-01-06",80.78,81.5,79.88,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-05",79.77,83,79.47,81.77,{"symbol":5,"time":980,"open":981,"high":424,"low":982,"close":983},"2026-01-02",78.94,78.11,80.32,{"symbol":5,"time":985,"open":986,"high":986,"low":987,"close":981},"2025-12-31",79.97,78.9,{"symbol":5,"time":989,"open":990,"high":983,"low":991,"close":494},"2025-12-30",80.14,79.64,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2025-12-29",80.35,80.63,79.79,79.99,{"symbol":5,"time":999,"open":1000,"high":1000,"low":1001,"close":1002},"2025-12-26",80.9,80.15,80.3,{"symbol":5,"time":1004,"open":1005,"high":434,"low":970,"close":1006},"2025-12-24",80.94,81.05,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2025-12-23",81.34,81.61,80.87,80.91,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-12-22",81.42,82.11,81.1,81.35,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":482,"close":434},"2025-12-19",81.63,82.33,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1000,"close":1027},"2025-12-18",82.47,82.52,81.71,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2025-12-17",82.66,82.88,81.88,82.53,{"symbol":5,"time":1035,"open":459,"high":418,"low":1036,"close":1037},"2025-12-16",81.94,82.28,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":469,"close":1042},"2025-12-15",82.94,83.43,82.61,{"symbol":5,"time":1044,"open":1045,"high":976,"low":1046,"close":1047},"2025-12-12",82.67,81.8,82.16,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-11",79.81,82.63,79.62,82.25,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-10",77.75,79.87,77.6,79.82,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":606,"close":1064},"2025-12-09",78.69,78.87,77.82,{"symbol":5,"time":1066,"open":1067,"high":820,"low":847,"close":506},"2025-12-08",78.4,{"symbol":5,"time":1069,"open":1070,"high":544,"low":1071,"close":820},"2025-12-05",78.03,77.77,{"symbol":5,"time":1073,"open":1074,"high":893,"low":1075,"close":1070},"2025-12-04",77.72,77.41,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":611,"close":509},"2025-12-03",76.48,77.57,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-02",76.57,76.68,75.69,76.27,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-01",76.3,77.2,76.19,76.31,{"symbol":5,"time":1093,"open":1091,"high":920,"low":1094,"close":1095},"2025-11-28",76.15,76.56,{"symbol":5,"time":1097,"open":1098,"high":1083,"low":1099,"close":1100},"2025-11-26",76.05,75.91,76.33,{"symbol":5,"time":1102,"open":1084,"high":1103,"low":1104,"close":1105},"2025-11-25",76.29,75.12,75.74,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-11-24",74.85,75.27,73.97,75.19,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":786},"2025-11-21",74.25,75.76,73.56,{"symbol":5,"time":1118,"open":1119,"high":911,"low":770,"close":1120},"2025-11-20",75.5,73.92,{"symbol":5,"time":1122,"open":1109,"high":1119,"low":1123,"close":1124},"2025-11-19",74.05,74.76,{"symbol":5,"time":1126,"open":1127,"high":795,"low":1128,"close":1129},"2025-11-18",74.9,74.6,75.37,{"symbol":5,"time":1131,"open":1132,"high":1132,"low":1133,"close":1134},"2025-11-17",78.63,74.79,75.53,{"symbol":5,"time":1136,"open":849,"high":938,"low":1137,"close":512},"2025-11-14",78.04,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":977},"2025-11-13",79.95,80.65,79.06,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1145,"close":1147},"2025-11-12",77.83,80.47,80.21,{"symbol":5,"time":1149,"open":1075,"high":888,"low":907,"close":575},"2025-11-11",{"symbol":5,"time":1151,"open":1078,"high":1145,"low":897,"close":1152},"2025-11-10",77.18,{"symbol":5,"time":1154,"open":632,"high":1155,"low":1156,"close":1094},"2025-11-07",76.17,74.41,{"symbol":5,"time":1158,"open":868,"high":1159,"low":634,"close":1160},"2025-11-06",80.75,75.97,{"symbol":5,"time":1162,"open":1163,"high":543,"low":558,"close":558},"2025-11-05",79.61,{"symbol":5,"time":1165,"open":563,"high":498,"low":831,"close":1166},"2025-11-04",79.46,{"symbol":5,"time":1168,"open":1169,"high":996,"low":1170,"close":1171},"2025-11-03",79.49,78.67,79.21,{"symbol":5,"time":1173,"open":820,"high":1174,"low":1175,"close":1059},"2025-10-31",80,78.57,{"symbol":5,"time":1177,"open":1175,"high":1178,"low":967,"close":1179},"2025-10-30",80.02,79.16,{"symbol":5,"time":1181,"open":569,"high":1182,"low":1137,"close":952},"2025-10-29",79.32,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-10-28",78.8,79.24,78.16,78.75,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1170,"close":1063},"2025-10-27",79.31,79.54,{"symbol":5,"time":1194,"open":497,"high":981,"low":1195,"close":558},"2025-10-24",78.17,{"symbol":5,"time":1197,"open":1198,"high":828,"low":1137,"close":1195},"2025-10-23",78.91,{"symbol":5,"time":1200,"open":559,"high":868,"low":493,"close":1201},"2025-10-22",78.56,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-10-21",78.78,79.57,78.49,79.02,{"symbol":5,"time":1209,"open":497,"high":828,"low":893,"close":1210},"2025-10-20",78.74,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1074,"close":1215},"2025-10-17",78.09,78.92,78.46,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":575,"close":1220},"2025-10-16",81.06,81.15,77.84,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1219,"close":473},"2025-10-15",82.75,83.5,{"symbol":5,"time":1226,"open":879,"high":454,"low":555,"close":435},"2025-10-14",{"symbol":5,"time":1228,"open":1229,"high":1218,"low":986,"close":1230},"2025-10-13",80.73,80.82,{"symbol":5,"time":1232,"open":1233,"high":431,"low":1234,"close":975},"2025-10-10",82.43,79.76,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":480},"2025-10-09",82.24,83.26,81.52,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-10-08",83.38,83.64,81.68,82.03,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1025,"close":1223},"2025-10-07",82.78,83.34,{"symbol":5,"time":1251,"open":1252,"high":414,"low":1253,"close":1254},"2025-10-06",82.62,81.79,82.35,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-10-03",81.48,82.59,81.12,82.37,{"symbol":5,"time":1262,"open":1263,"high":1051,"low":1230,"close":1264},"2025-10-02",81.73,81.33,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-10-01",81.76,83.08,81.69,81.93,{"symbol":5,"time":1272,"open":1273,"high":1025,"low":1274,"close":1260},"2025-09-30",82,81.22,{"symbol":5,"time":1276,"open":869,"high":1277,"low":965,"close":422},"2025-09-29",82.13,{"symbol":5,"time":1279,"open":1011,"high":1032,"low":1280,"close":473},"2025-09-26",80.71,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-09-25",80.74,81.23,79.84,80.28,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":555,"close":537},"2025-09-24",80.37,80.89,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":883,"close":983},"2025-09-23",80.98,81.65,{"symbol":5,"time":1296,"open":1201,"high":436,"low":1297,"close":1293},"2025-09-22",78.21,{"symbol":5,"time":1299,"open":1214,"high":549,"low":1300,"close":1179},"2025-09-19",77.89,{"symbol":5,"time":1302,"open":544,"high":1303,"low":602,"close":1304},"2025-09-18",79.74,79.07,{"symbol":5,"time":1306,"open":1063,"high":1307,"low":1308,"close":558},"2025-09-17",79.71,78.31,{"symbol":5,"time":1310,"open":1311,"high":1311,"low":833,"close":1312},"2025-09-16",80.99,78.73,{"symbol":5,"time":1314,"open":1000,"high":1315,"low":879,"close":1316},"2025-09-15",81.3,80.46,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1230},"2025-09-12",80.26,81.11,80.17,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-09-11",79.42,80.5,79.23,80.34,{"symbol":5,"time":1329,"open":564,"high":1140,"low":560,"close":1326},"2025-09-10",{"symbol":5,"time":1331,"open":972,"high":1332,"low":1333,"close":1334},"2025-09-09",80.33,79.27,79.29,{"symbol":5,"time":1336,"open":1171,"high":485,"low":933,"close":842},"2025-09-08",{"symbol":5,"time":1338,"open":473,"high":1339,"low":815,"close":1340},"2025-09-05",82.31,79.51,{"symbol":5,"time":1342,"open":1293,"high":440,"low":1343,"close":1344},"2025-09-04",80.62,81.75,{"symbol":5,"time":1346,"open":1347,"high":1005,"low":1348,"close":964},"2025-09-03",80.31,79.91,{"symbol":5,"time":1350,"open":1351,"high":425,"low":1352,"close":475},"2025-09-02",80.68,79.37,{"symbol":5,"time":1354,"open":482,"high":1244,"low":1355,"close":436},"2025-08-29",80.8,{"symbol":5,"time":1357,"open":1358,"high":1358,"low":1359,"close":1355},"2025-08-28",81.28,80.52,{"symbol":5,"time":1361,"open":1141,"high":1362,"low":995,"close":1320},"2025-08-27",81.58,{"symbol":5,"time":1364,"open":1365,"high":1320,"low":983,"close":1366},"2025-08-26",80.53,81.01,{"symbol":5,"time":1368,"open":1369,"high":1244,"low":1141,"close":1370},"2025-08-25",81.29,80.83,{"symbol":5,"time":1372,"open":883,"high":1373,"low":498,"close":486},"2025-08-22",81.91,{"symbol":5,"time":1375,"open":981,"high":487,"low":1215,"close":1186},"2025-08-21",{"symbol":5,"time":1377,"open":826,"high":1378,"low":1175,"close":491},"2025-08-20",79.4,{"symbol":5,"time":1380,"open":1056,"high":1304,"low":1381,"close":544},"2025-08-19",77.59,{"symbol":5,"time":1383,"open":608,"high":888,"low":616,"close":1384},"2025-08-18",77.74,{"symbol":5,"time":1386,"open":1387,"high":1387,"low":1152,"close":1388},"2025-08-15",78.33,77.33,{"symbol":5,"time":1390,"open":875,"high":1391,"low":1078,"close":854},"2025-08-14",77.97,{"symbol":5,"time":1393,"open":836,"high":1056,"low":1394,"close":844},"2025-08-13",76.72,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1095},"2025-08-12",75.78,76.89,75.62,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-08-11",76.36,77.06,74.99,75.3,{"symbol":5,"time":1407,"open":1408,"high":511,"low":1408,"close":1085},"2025-08-08",74.19,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1411,"close":1413},"2025-08-07",72.1,74.94,73.82,{"symbol":5,"time":1415,"open":1416,"high":903,"low":1108,"close":857},"2025-08-06",75.08,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":870},"2025-08-05",74.82,75.43,74.15,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":794},"2025-08-04",74.42,74.92,73.94,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-08-01",74.46,74.97,73.01,74.01,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":857},"2025-07-31",74.75,76.54,74.66,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1133},"2025-07-30",76.85,77.45,74.27,{"symbol":5,"time":1444,"open":1387,"high":1445,"low":932,"close":1446},"2025-07-29",78.98,77.68,{"symbol":5,"time":1448,"open":503,"high":499,"low":838,"close":1449},"2025-07-28",77.66,{"symbol":5,"time":1451,"open":568,"high":1170,"low":1452,"close":1201},"2025-07-25",77.39,{"symbol":5,"time":1454,"open":1387,"high":1455,"low":1456,"close":575},"2025-07-24",78.53,77.71,{"symbol":5,"time":1458,"open":966,"high":1459,"low":1460,"close":1461},"2025-07-23",78.5,77.55,78.44,{"symbol":5,"time":1463,"open":1464,"high":523,"low":1155,"close":509},"2025-07-22",76.42,{"symbol":5,"time":1466,"open":932,"high":1467,"low":898,"close":1100},"2025-07-21",77.64,{"symbol":5,"time":1469,"open":858,"high":1470,"low":1471,"close":1472},"2025-07-18",77.54,76.82,77.15,{"symbol":5,"time":1474,"open":1475,"high":509,"low":1475,"close":1388},"2025-07-17",76.22,{"symbol":5,"time":1477,"open":1478,"high":880,"low":1479,"close":934},"2025-07-16",76.55,75.29,{"symbol":5,"time":1481,"open":932,"high":568,"low":1155,"close":903},"2025-07-15",{"symbol":5,"time":1483,"open":601,"high":506,"low":918,"close":612},"2025-07-14",{"symbol":5,"time":1485,"open":606,"high":982,"low":1486,"close":577},"2025-07-11",77.21,{"symbol":5,"time":1488,"open":563,"high":1062,"low":933,"close":1489},"2025-07-10",78.37,{"symbol":5,"time":1491,"open":1492,"high":961,"low":1493,"close":1494},"2025-07-09",79.94,78.14,78.24,{"symbol":5,"time":1496,"open":1169,"high":1497,"low":1142,"close":1498},"2025-07-08",80.44,79.66,{"symbol":5,"time":1500,"open":553,"high":1501,"low":538,"close":500},"2025-07-07",80.95,{"symbol":5,"time":1503,"open":1146,"high":1504,"low":1178,"close":1141},"2025-07-03",81.27,{"symbol":5,"time":1506,"open":548,"high":1507,"low":1179,"close":1001},"2025-07-02",81.24,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-07-01",80.36,81.7,80.24,81.09,{"symbol":5,"time":1515,"open":1347,"high":1516,"low":997,"close":1517},"2025-06-30",80.54,80.42,{"symbol":5,"time":1519,"open":543,"high":1520,"low":1234,"close":1289},"2025-06-27",80.86,{"symbol":5,"time":1522,"open":1182,"high":1523,"low":1524,"close":1525},"2025-06-26",80.08,79.08,79.96,{"symbol":5,"time":1527,"open":485,"high":1528,"low":1132,"close":1529},"2025-06-25",79.86,79.11,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1163,"close":1498},"2025-06-24",79.98,80.55,{"symbol":5,"time":1535,"open":1185,"high":1536,"low":1384,"close":1537},"2025-06-23",79.72,79.63,{"symbol":5,"time":1539,"open":816,"high":955,"low":1132,"close":1171},"2025-06-20",{"symbol":5,"time":1541,"open":505,"high":559,"low":1542,"close":499},"2025-06-18",77.91,{"symbol":5,"time":1544,"open":966,"high":1210,"low":1545,"close":888},"2025-06-17",77.4,{"symbol":5,"time":1547,"open":847,"high":1132,"low":1446,"close":1067},"2025-06-16",{"symbol":5,"time":1549,"open":1391,"high":499,"low":1403,"close":594},"2025-06-13",{"symbol":5,"time":1551,"open":506,"high":947,"low":1456,"close":1552},"2025-06-12",78.99,{"symbol":5,"time":1554,"open":522,"high":498,"low":833,"close":1198},"2025-06-11",{"symbol":5,"time":1556,"open":1340,"high":1557,"low":1558,"close":1559},"2025-06-10",79.69,78.93,79.43,{"symbol":5,"time":1561,"open":1001,"high":1001,"low":1562,"close":1052},"2025-06-09",79.17,{"symbol":5,"time":1564,"open":485,"high":1565,"low":828,"close":883},"2025-06-06",80.13,{"symbol":5,"time":1567,"open":1198,"high":1524,"low":527,"close":1201},"2025-06-05",{"symbol":5,"time":1569,"open":1570,"high":1523,"low":1185,"close":1571},"2025-06-04",79.59,78.81,{"symbol":5,"time":1573,"open":937,"high":1052,"low":874,"close":1182},"2025-06-03",{"symbol":5,"time":1575,"open":607,"high":558,"low":603,"close":558},"2025-06-02",{"symbol":5,"time":1577,"open":1132,"high":841,"low":1578,"close":833},"2025-05-30",78.05,{"symbol":5,"time":1580,"open":937,"high":491,"low":933,"close":1581},"2025-05-29",78.86,{"symbol":5,"time":1583,"open":1207,"high":1584,"low":565,"close":1585},"2025-05-28",79.38,77.99,{"symbol":5,"time":1587,"open":493,"high":1588,"low":523,"close":491},"2025-05-27",79.09,{"symbol":5,"time":1590,"open":857,"high":613,"low":795,"close":1486},"2025-05-23",{"symbol":5,"time":1592,"open":1493,"high":515,"low":1593,"close":1449},"2025-05-22",77.04,{"symbol":5,"time":1595,"open":1528,"high":1596,"low":888,"close":612},"2025-05-21",80.22,{"symbol":5,"time":1598,"open":1599,"high":1513,"low":1600,"close":1332},"2025-05-20",80.69,80.11,{"symbol":5,"time":1602,"open":1002,"high":1017,"low":1174,"close":1011},"2025-05-19",{"symbol":5,"time":1604,"open":1605,"high":548,"low":1525,"close":1370},"2025-05-16",80.49,{"symbol":5,"time":1607,"open":868,"high":475,"low":1529,"close":1316},"2025-05-15",{"symbol":5,"time":1609,"open":1219,"high":1264,"low":1303,"close":1140},"2025-05-14",{"symbol":5,"time":1611,"open":1612,"high":440,"low":1612,"close":1613},"2025-05-13",80.58,81.16,{"symbol":5,"time":1615,"open":1512,"high":1006,"low":555,"close":537},"2025-05-12",{"symbol":5,"time":1617,"open":831,"high":1618,"low":606,"close":888},"2025-05-09",78.54,{"symbol":5,"time":1620,"open":1058,"high":1558,"low":1621,"close":1381},"2025-05-08",77.05,{"symbol":5,"time":1623,"open":1624,"high":1467,"low":1625,"close":836},"2025-05-07",76.96,75.92,{"symbol":5,"time":1627,"open":1103,"high":844,"low":857,"close":1464},"2025-05-06",{"symbol":5,"time":1629,"open":1630,"high":1187,"low":1630,"close":1075},"2025-05-05",76.95,{"symbol":5,"time":1632,"open":1633,"high":966,"low":859,"close":1634},"2025-05-02",77.07,77.81,{"symbol":5,"time":1636,"open":1402,"high":907,"low":1637,"close":1638},"2025-05-01",74.77,75.77,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":783,"close":1129},"2025-04-30",74.57,75.52,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1464},"2025-04-29",75.58,76.61,75.26,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":795},"2025-04-28",75.66,76.73,75.51,{"symbol":5,"time":1654,"open":1405,"high":622,"low":1655,"close":1111},"2025-04-25",74.39,{"symbol":5,"time":1657,"open":1658,"high":919,"low":1659,"close":1660},"2025-04-24",74.24,73.76,75.86,{"symbol":5,"time":1662,"open":1435,"high":1663,"low":1432,"close":1658},"2025-04-23",76.94,{"symbol":5,"time":1665,"open":661,"high":1666,"low":724,"close":1667},"2025-04-22",73.28,73.09,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-04-21",71.79,72.28,69.62,70.4,{"symbol":5,"time":1675,"open":771,"high":1676,"low":1677,"close":1678},"2025-04-17",73.46,71.91,72.55,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-04-16",72.38,73.29,71.16,71.7,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-04-15",73.02,73.95,72.56,72.71,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-04-14",73.04,73.86,72.22,72.95,{"symbol":5,"time":1698,"open":1699,"high":644,"low":1700,"close":1701},"2025-04-11",70.74,68.97,71.4,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":725,"close":1706},"2025-04-10",73.17,73.7,71.11,{"symbol":5,"time":1708,"open":1709,"high":857,"low":1710,"close":812},"2025-04-09",67.89,66.83,{"symbol":5,"time":1712,"open":763,"high":1713,"low":1714,"close":1715},"2025-04-08",73.34,67.32,68.42,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-04-07",67.19,71.33,65.21,69.34,{"symbol":5,"time":1723,"open":1724,"high":627,"low":1725,"close":1726},"2025-04-04",72.85,67.9,69.07,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":792,"close":1099},"2025-04-03",78.38,79.25,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1733,"close":1735},"2025-04-02",79.8,82.73,82.49,{"symbol":5,"time":1737,"open":543,"high":430,"low":522,"close":1613},"2025-04-01",{"symbol":5,"time":1739,"open":1729,"high":1280,"low":527,"close":481},"2025-03-31",{"symbol":5,"time":1741,"open":1026,"high":1742,"low":1215,"close":1326},"2025-03-28",82.98,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-03-27",83.91,84.08,82.83,83.05,{"symbol":5,"time":1750,"open":1751,"high":401,"low":1752,"close":413},"2025-03-26",84.26,83.53,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-03-25",84.48,85,83.3,83.74,{"symbol":5,"time":1760,"open":1041,"high":1755,"low":454,"close":348},"2025-03-24",{"symbol":5,"time":1762,"open":422,"high":431,"low":1763,"close":423},"2025-03-21",81.38,{"symbol":5,"time":1765,"open":1053,"high":1766,"low":1767,"close":1768},"2025-03-20",83.69,82.18,82.72,{"symbol":5,"time":1770,"open":1771,"high":1224,"low":434,"close":1772},"2025-03-19",81.92,83.02,{"symbol":5,"time":1774,"open":1339,"high":1040,"low":1239,"close":1775},"2025-03-18",81.64,{"symbol":5,"time":1777,"open":1001,"high":1778,"low":1492,"close":1047},"2025-03-17",82.56,{"symbol":5,"time":1780,"open":1781,"high":995,"low":933,"close":1782},"2025-03-14",78.42,80.41,{"symbol":5,"time":1784,"open":549,"high":1348,"low":1785,"close":577},"2025-03-13",77.65,{"symbol":5,"time":1787,"open":564,"high":1733,"low":1788,"close":500},"2025-03-12",78.2,{"symbol":5,"time":1790,"open":558,"high":1791,"low":568,"close":1792},"2025-03-11",79.55,78.45,{"symbol":5,"time":1794,"open":1234,"high":1605,"low":1795,"close":500},"2025-03-10",78.12,{"symbol":5,"time":1797,"open":1253,"high":1051,"low":1798,"close":1053},"2025-03-07",80.72,{"symbol":5,"time":1800,"open":1245,"high":1801,"low":1802,"close":1803},"2025-03-06",83.04,81.13,82.22,{"symbol":5,"time":1805,"open":1257,"high":1806,"low":1015,"close":1807},"2025-03-05",83.48,83.06,{"symbol":5,"time":1809,"open":1755,"high":1810,"low":1219,"close":1811},"2025-03-04",84.69,81.56,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":408,"close":1816},"2025-03-03",86.74,87.39,85.7,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-02-28",84.79,86.21,84.33,86.18,{"symbol":5,"time":1824,"open":976,"high":1825,"low":976,"close":1826},"2025-02-27",85.02,84.05,{"symbol":5,"time":1828,"open":1026,"high":1806,"low":1829,"close":1830},"2025-02-26",82.27,82.54,{"symbol":5,"time":1832,"open":1253,"high":1833,"low":1369,"close":1834},"2025-02-25",82.58,82.2,{"symbol":5,"time":1836,"open":1021,"high":1254,"low":1219,"close":1837},"2025-02-24",81.21,{"symbol":5,"time":1839,"open":1840,"high":1748,"low":537,"close":1366},"2025-02-21",82.76,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":447,"close":1845},"2025-02-20",82.85,83.07,82.74,{"symbol":5,"time":1847,"open":1245,"high":1848,"low":1273,"close":1844},"2025-02-19",83.33,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1358,"close":1233},"2025-02-18",82.08,82.44,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":479,"close":1511},"2025-02-14",82.55,83.52,{"symbol":5,"time":1858,"open":431,"high":1859,"low":1860,"close":1861},"2025-02-13",83.03,81.39,82.34,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1344,"close":1734},"2025-02-12",82.6,83.1,{"symbol":5,"time":1867,"open":1868,"high":451,"low":1869,"close":446},"2025-02-11",82.77,82.46,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1268},"2025-02-10",83.76,84.15,82.4,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-02-07",83.84,84.71,82.9,83.92,{"symbol":5,"time":1882,"open":1238,"high":1883,"low":526,"close":1884},"2025-02-06",84.46,83.67,{"symbol":5,"time":1886,"open":1887,"high":1825,"low":1888,"close":1756},"2025-02-05",84.65,83.8,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":343},"2025-02-04",84.85,85.93,84.58,{"symbol":5,"time":1895,"open":1896,"high":402,"low":1897,"close":1898},"2025-02-03",84.7,83.45,85.49,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-01-31",86.6,87.51,86.23,86.51,{"symbol":5,"time":1906,"open":1907,"high":360,"low":1908,"close":1909},"2025-01-30",87.23,86.58,87,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-01-29",85.69,87.64,85.43,86.64,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-01-28",86.95,87.94,85.64,85.68,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-01-27",86.24,87.03,85.87,86.96,{"symbol":5,"time":1929,"open":1930,"high":1913,"low":1931,"close":1932},"2025-01-24",86.91,85.86,86.03,{"symbol":5,"time":1934,"open":1935,"high":320,"low":404,"close":1936},"2025-01-23",85.63,86.76,{"symbol":5,"time":1938,"open":1939,"high":1939,"low":1940,"close":402},"2025-01-22",86.79,85.62,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-01-21",87.07,88.09,86.77,86.88,{"symbol":5,"time":1948,"open":1949,"high":1815,"low":1926,"close":1950},"2025-01-17",86.28,86.78,{"symbol":5,"time":1952,"open":1953,"high":323,"low":1954,"close":1955},"2025-01-16",84.83,84.5,85.89,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-01-15",85.14,85.67,84.82,84.93,{"symbol":5,"time":1963,"open":1273,"high":413,"low":1964,"close":1965},"2025-01-14",81.89,83.83,{"symbol":5,"time":1967,"open":532,"high":1968,"low":1303,"close":1373},"2025-01-13",82.05,{"symbol":5,"time":1970,"open":1037,"high":1971,"low":1972,"close":543},"2025-01-10",82.38,80.06,{"symbol":5,"time":1974,"open":1975,"high":453,"low":1520,"close":431},"2025-01-08",81.97,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1263,"close":1980},"2025-01-07",82.5,83.19,82.14,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1032,"close":1985},"2025-01-06",82.57,84.01,81.99,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-01-03",82.17,82.68,81.46,82.21,{"symbol":5,"time":1993,"open":1053,"high":431,"low":1994,"close":1995},"2025-01-02",81.4,81.78,{"symbol":5,"time":1997,"open":1267,"high":1998,"low":1010,"close":1032},"2024-12-31",82.26,{"symbol":5,"time":2000,"open":1504,"high":2001,"low":1520,"close":430},"2024-12-30",82.1,{"symbol":5,"time":2003,"open":1975,"high":2004,"low":1975,"close":1053},"2024-12-27",83.13,{"symbol":5,"time":2006,"open":1294,"high":474,"low":430,"close":1223},"2024-12-26",{"symbol":5,"time":2008,"open":1027,"high":1852,"low":2009,"close":1053},"2024-12-24",81.45,{"symbol":5,"time":2011,"open":1837,"high":1046,"low":1520,"close":1027},"2024-12-23",{"symbol":5,"time":2013,"open":1528,"high":2014,"low":487,"close":436},"2024-12-20",82.32,{"symbol":5,"time":2016,"open":2017,"high":1343,"low":491,"close":1600},"2024-12-19",79.52,{"symbol":5,"time":2019,"open":1513,"high":1046,"low":544,"close":809},"2024-12-18",{"symbol":5,"time":2021,"open":1273,"high":1053,"low":1000,"close":2022},"2024-12-17",81.25,{"symbol":5,"time":2024,"open":1778,"high":2025,"low":1771,"close":1845},"2024-12-16",82.96,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2024-12-13",83.28,83.41,82.41,82.99,{"symbol":5,"time":2033,"open":1978,"high":2034,"low":2035,"close":414},"2024-12-12",84.68,82.04,{"symbol":5,"time":2037,"open":1968,"high":1968,"low":986,"close":1332},"2024-12-11",{"symbol":5,"time":2039,"open":1037,"high":2040,"low":1325,"close":2041},"2024-12-10",82.48,81.74,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":1032,"close":1037},"2024-12-09",85.44,85.59,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":331,"close":2050},"2024-12-06",85.98,86.5,85.22,{"symbol":5,"time":2052,"open":366,"high":2053,"low":335,"close":2054},"2024-12-05",86.36,85.88,{"symbol":5,"time":2056,"open":2057,"high":372,"low":2058,"close":365},"2024-12-04",85.52,84.64,{"symbol":5,"time":2060,"open":2061,"high":370,"low":2062,"close":2063},"2024-12-03",87.16,85.36,85.72,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":1946},"2024-12-02",88.56,88.59,86.75,{"symbol":5,"time":2070,"open":347,"high":2071,"low":2072,"close":2073},"2024-11-29",88.68,87.97,88.23,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":386},"2024-11-27",87.87,89.05,87.75,{"symbol":5,"time":2080,"open":1925,"high":2081,"low":2053,"close":2082},"2024-11-26",87.88,87.76,{"symbol":5,"time":2084,"open":2085,"high":1913,"low":2086,"close":2087},"2024-11-25",86.9,86.63,87.34,{"symbol":5,"time":2089,"open":2090,"high":1939,"low":1819,"close":2091},"2024-11-22",85.09,86.59,{"symbol":5,"time":2093,"open":2094,"high":1914,"low":976,"close":2095},"2024-11-21",83.16,85.19,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":1991,"close":1864},"2024-11-20",83.12,83.25,{"symbol":5,"time":2101,"open":1339,"high":453,"low":531,"close":1051},"2024-11-19",{"symbol":5,"time":2103,"open":1249,"high":2104,"low":1801,"close":2105},"2024-11-18",83.79,83.37,{"symbol":5,"time":2107,"open":1233,"high":2108,"low":1233,"close":1848},"2024-11-15",83.81,{"symbol":5,"time":2110,"open":1855,"high":1806,"low":2111,"close":1864},"2024-11-14",82.29,{"symbol":5,"time":2113,"open":1016,"high":474,"low":2114,"close":2115},"2024-11-13",81.95,82.02,{"symbol":5,"time":2117,"open":1046,"high":1983,"low":1027,"close":1834},"2024-11-12",{"symbol":5,"time":2119,"open":434,"high":2120,"low":434,"close":978},"2024-11-11",83.15,{"symbol":5,"time":2122,"open":2123,"high":1811,"low":1286,"close":2124},"2024-11-08",81.47,81.02,{"symbol":5,"time":2126,"open":1971,"high":2028,"low":425,"close":2124},"2024-11-07",{"symbol":5,"time":2128,"open":1273,"high":1745,"low":2129,"close":2099},"2024-11-06",81.43,{"symbol":5,"time":2131,"open":1187,"high":826,"low":601,"close":966},"2024-11-05",{"symbol":5,"time":2133,"open":558,"high":849,"low":1578,"close":1201},"2024-11-04",{"symbol":5,"time":2135,"open":1792,"high":1536,"low":1494,"close":2136},"2024-11-01",78.43,{"symbol":5,"time":2138,"open":1082,"high":1562,"low":2139,"close":1781},"2024-10-31",76.08,{"symbol":5,"time":2141,"open":1748,"high":2142,"low":2143,"close":2144},"2024-10-30",83.95,82.81,83.18,{"symbol":5,"time":2146,"open":1734,"high":1243,"low":1051,"close":1747},"2024-10-29",{"symbol":5,"time":2148,"open":2149,"high":1884,"low":2150,"close":2151},"2024-10-28",83.21,82.97,83.09,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":1245,"close":2156},"2024-10-25",84.54,84.55,82.39,{"symbol":5,"time":2158,"open":1751,"high":403,"low":457,"close":2159},"2024-10-24",84.36,{"symbol":5,"time":2161,"open":2162,"high":326,"low":2163,"close":2164},"2024-10-23",84.41,83.7,84.13,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2024-10-22",84.72,85.05,83.98,84.75,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":1887,"close":2175},"2024-10-21",85.33,85.53,84.84,{"symbol":5,"time":2177,"open":2054,"high":2178,"low":1961,"close":2179},"2024-10-18",85.96,85.32,{"symbol":5,"time":2181,"open":372,"high":1932,"low":2182,"close":1912},"2024-10-17",85.3,{"symbol":5,"time":2184,"open":372,"high":357,"low":2185,"close":2186},"2024-10-16",84.9,85.18,{"symbol":5,"time":2188,"open":2189,"high":1918,"low":2174,"close":2190},"2024-10-15",86.1,85.66,{"symbol":5,"time":2192,"open":404,"high":323,"low":2095,"close":2054},"2024-10-14",{"symbol":5,"time":2194,"open":1954,"high":323,"low":1954,"close":2195},"2024-10-11",85.51,{"symbol":5,"time":2197,"open":1896,"high":2198,"low":1877,"close":2199},"2024-10-10",84.95,84.03,{"symbol":5,"time":2201,"open":1757,"high":2202,"low":1040,"close":2154},"2024-10-09",85.07,{"symbol":5,"time":2204,"open":2205,"high":1872,"low":1845,"close":2028},"2024-10-08",83.49,{"symbol":5,"time":2207,"open":2142,"high":2208,"low":1223,"close":976},"2024-10-07",83.99,{"symbol":5,"time":2210,"open":435,"high":1751,"low":1045,"close":2211},"2024-10-04",84.04,{"symbol":5,"time":2213,"open":1811,"high":2214,"low":1316,"close":2215},"2024-10-03",81.81,81.26,{"symbol":5,"time":2217,"open":1036,"high":435,"low":1244,"close":1253},"2024-10-02",{"symbol":5,"time":2219,"open":2220,"high":1254,"low":2221,"close":1995},"2024-10-01",82.15,80.7,{"symbol":5,"time":2223,"open":1025,"high":1768,"low":442,"close":2040},"2024-09-30",{"symbol":5,"time":2225,"open":1968,"high":2031,"low":978,"close":2040},"2024-09-27",{"symbol":5,"time":2227,"open":1613,"high":1975,"low":1219,"close":2228},"2024-09-26",81.54,{"symbol":5,"time":2230,"open":1159,"high":2231,"low":1516,"close":1283},"2024-09-25",81.32,{"symbol":5,"time":2233,"open":971,"high":1344,"low":1525,"close":2234},"2024-09-24",80.45,{"symbol":5,"time":2236,"open":1017,"high":417,"low":1513,"close":1990},"2024-09-23",{"symbol":5,"time":2238,"open":530,"high":2239,"low":1533,"close":2240},"2024-09-20",81.04,80.85,{"symbol":5,"time":2242,"open":543,"high":1860,"low":1192,"close":1513},"2024-09-19",{"symbol":5,"time":2244,"open":1201,"high":1537,"low":2245,"close":1730},"2024-09-18",78.19,{"symbol":5,"time":2247,"open":613,"high":1618,"low":594,"close":563},"2024-09-17",{"symbol":5,"time":2249,"open":863,"high":1441,"low":898,"close":902},"2024-09-16",{"symbol":5,"time":2251,"open":792,"high":911,"low":852,"close":1090},"2024-09-13",{"symbol":5,"time":2253,"open":913,"high":622,"low":2254,"close":2255},"2024-09-12",74.06,75.47,{"symbol":5,"time":2257,"open":1128,"high":794,"low":2258,"close":2259},"2024-09-11",73.07,74.74,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":1413,"close":2264},"2024-09-10",75.48,75.72,74.63,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":1421,"close":2262},"2024-09-09",74.71,75.67,{"symbol":5,"time":2270,"open":1100,"high":1630,"low":1413,"close":2271},"2024-09-06",74.08,{"symbol":5,"time":2273,"open":568,"high":982,"low":903,"close":616},"2024-09-05",{"symbol":5,"time":2275,"open":1578,"high":1455,"low":1621,"close":613},"2024-09-04",{"symbol":5,"time":2277,"open":1663,"high":1064,"low":511,"close":874},"2024-09-03",{"symbol":5,"time":2279,"open":1630,"high":577,"low":2280,"close":595},"2024-08-30",76.51,{"symbol":5,"time":2282,"open":2283,"high":863,"low":1405,"close":1651},"2024-08-29",76.11,{"symbol":5,"time":2285,"open":2286,"high":805,"low":2287,"close":792},"2024-08-28",75.01,75,{"symbol":5,"time":2289,"open":1430,"high":632,"low":2264,"close":2290},"2024-08-27",75.02,{"symbol":5,"time":2292,"open":2293,"high":871,"low":2294,"close":2259},"2024-08-26",74.72,74.48,{"symbol":5,"time":2296,"open":2297,"high":786,"low":2298,"close":640},"2024-08-23",74.31,73.99,{"symbol":5,"time":2300,"open":769,"high":2301,"low":769,"close":2302},"2024-08-22",73.89,73.85,{"symbol":5,"time":2304,"open":766,"high":2305,"low":2306,"close":2307},"2024-08-21",73.06,72.41,72.81,{"symbol":5,"time":2309,"open":1687,"high":2310,"low":2311,"close":2312},"2024-08-20",73.18,72.4,72.72,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2024-08-19",72.89,73.53,72.83,73.25,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":764},"2024-08-16",71.87,73.08,71.77,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2024-08-15",72,72.46,71.56,71.73,{"symbol":5,"time":2331,"open":1673,"high":2332,"low":2333,"close":688},"2024-08-14",71.48,69.86,{"symbol":5,"time":2335,"open":2336,"high":657,"low":2333,"close":2337},"2024-08-13",70.33,70.41,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2024-08-12",70.54,70.98,69.69,69.85,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":654},"2024-08-09",69.65,70.18,69.42,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2346},"2024-08-08",69.17,69.94,69.04,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2024-08-07",69.28,70.2,68.62,68.73,{"symbol":5,"time":2361,"open":2362,"high":744,"low":2363,"close":720},"2024-08-06",67.78,67.46,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2024-08-05",68.91,69.1,67.3,67.96,{"symbol":5,"time":2371,"open":2372,"high":1637,"low":2342,"close":2373},"2024-08-02",74.53,70.56,{"symbol":5,"time":2375,"open":602,"high":2376,"low":801,"close":1397},"2024-08-01",79.34,{"symbol":5,"time":2378,"open":891,"high":932,"low":2379,"close":1440},"2024-07-31",76.47,{"symbol":5,"time":2381,"open":799,"high":2382,"low":2383,"close":2384},"2024-07-30",77.12,75.93,76.75,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":812,"close":1119},"2024-07-29",76,76.24,{"symbol":5,"time":2390,"open":1134,"high":2391,"low":2392,"close":2387},"2024-07-26",76.4,75.09,{"symbol":5,"time":2394,"open":2287,"high":1083,"low":2395,"close":871},"2024-07-25",74.96,{"symbol":5,"time":2397,"open":2398,"high":1397,"low":2399,"close":2400},"2024-07-24",75.28,74.47,74.52,{"symbol":5,"time":2402,"open":2403,"high":1420,"low":1412,"close":1111},"2024-07-23",75.05,{"symbol":5,"time":2405,"open":786,"high":2406,"low":640,"close":812},"2024-07-22",75.33,{"symbol":5,"time":2408,"open":1105,"high":1105,"low":2409,"close":2410},"2024-07-19",74.51,74.78,{"symbol":5,"time":2412,"open":897,"high":608,"low":2413,"close":632},"2024-07-18",75.18,{"symbol":5,"time":2415,"open":2263,"high":1398,"low":2263,"close":2416},"2024-07-17",76.18,{"symbol":5,"time":2418,"open":2419,"high":1084,"low":2420,"close":1650},"2024-07-16",74.55,74.35,{"symbol":5,"time":2422,"open":2423,"high":1425,"low":627,"close":2424},"2024-07-15",73.54,74.43,{"symbol":5,"time":2426,"open":2427,"high":631,"low":2428,"close":2429},"2024-07-12",72.73,72.44,73.39,{"symbol":5,"time":2431,"open":759,"high":2432,"low":2433,"close":2428},"2024-07-11",72.48,71.63,{"symbol":5,"time":2435,"open":2436,"high":765,"low":2437,"close":2438},"2024-07-10",70.22,69.93,71.62,{"symbol":5,"time":2440,"open":2441,"high":687,"low":744,"close":2442},"2024-07-09",69.43,69.92,{"symbol":5,"time":2444,"open":2445,"high":682,"low":2446,"close":2447},"2024-07-08",69.66,69.37,69.41,{"symbol":5,"time":2449,"open":2450,"high":2347,"low":2451,"close":656},"2024-07-05",70.03,69.36,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2450,"close":2456},"2024-07-03",70.29,71,70.16,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2459,"close":2461},"2024-07-02",69.49,70.25,70.04,{"symbol":5,"time":2463,"open":1699,"high":748,"low":2447,"close":2464},"2024-07-01",69.88,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2352,"close":2469},"2024-06-28",70.86,71.27,70.19,{"symbol":5,"time":2471,"open":2455,"high":2472,"low":2473,"close":2467},"2024-06-27",71.31,70.45,{"symbol":5,"time":2475,"open":2476,"high":1719,"low":2352,"close":688},"2024-06-26",71.05,{"symbol":5,"time":2478,"open":2479,"high":1411,"low":649,"close":2480},"2024-06-25",71.96,71.41,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-06-24",71.71,72.5,71.19,72.12,{"symbol":5,"time":2488,"open":2467,"high":1701,"low":2340,"close":2468},"2024-06-21",{"symbol":5,"time":2490,"open":2343,"high":2341,"low":776,"close":2491},"2024-06-20",70.85,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2333},"2024-06-18",69.27,70.08,68.92,{"symbol":5,"time":2498,"open":2499,"high":2441,"low":2500,"close":2501},"2024-06-17",68.78,68.17,69.38,{"symbol":5,"time":2503,"open":2504,"high":720,"low":2505,"close":2506},"2024-06-14",68.08,67.62,68.55,{"symbol":5,"time":2508,"open":754,"high":754,"low":2509,"close":2510},"2024-06-13",68.04,68.66,{"symbol":5,"time":2512,"open":733,"high":2513,"low":2506,"close":2514},"2024-06-12",69.75,69.02,{"symbol":5,"time":2516,"open":2333,"high":2437,"low":2517,"close":712},"2024-06-11",68.67,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":694},"2024-06-10",69.67,70.38,69.22,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2464,"close":2527},"2024-06-07",69.98,70.71,70.05,{"symbol":5,"time":2529,"open":2336,"high":2530,"low":2531,"close":2461},"2024-06-06",70.66,69.81,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2336},"2024-06-05",70.3,70.63,69.44,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-06-04",70.75,71.44,69.63,70.31,{"symbol":5,"time":2544,"open":2311,"high":2484,"low":1699,"close":2545},"2024-06-03",71.42,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2476,"close":2550},"2024-05-31",71.15,73.21,72.37,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":1706},"2024-05-30",70.35,71.23,70.07,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2437,"close":2560},"2024-05-29",70.36,70.8,70.44,{"symbol":5,"time":2562,"open":2563,"high":1678,"low":2564,"close":2341},"2024-05-28",72.54,70.37,{"symbol":5,"time":2566,"open":2567,"high":1690,"low":2568,"close":2563},"2024-05-24",72.02,71.95,{"symbol":5,"time":2570,"open":1689,"high":2571,"low":1701,"close":765},"2024-05-23",72.65,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-05-22",72.36,73.71,72.35,72.87,{"symbol":5,"time":2579,"open":766,"high":2580,"low":2484,"close":2581},"2024-05-21",73.4,72.59,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":769,"close":2315},"2024-05-20",74.33,74.45,{"symbol":5,"time":2587,"open":1659,"high":2588,"low":2589,"close":2590},"2024-05-17",74.26,73.42,74.22,{"symbol":5,"time":2592,"open":2593,"high":1432,"low":2594,"close":2595},"2024-05-16",73.5,73.36,73.47,{"symbol":5,"time":2597,"open":2589,"high":2598,"low":639,"close":2599},"2024-05-15",73.8,73.13,{"symbol":5,"time":2601,"open":2484,"high":2594,"low":2432,"close":2602},"2024-05-14",73.31,{"symbol":5,"time":2604,"open":2317,"high":2605,"low":2606,"close":2306},"2024-05-13",73.23,72.34,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2428,"close":2427},"2024-05-10",72.75,72.91,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2613,"close":2563},"2024-05-09",71.47,72.86,{"symbol":5,"time":2616,"open":758,"high":2617,"low":724,"close":2618},"2024-05-08",71.97,71.66,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2554,"close":2623},"2024-05-07",71.55,71.86,71.26,{"symbol":5,"time":2625,"open":699,"high":649,"low":2456,"close":2485},"2024-05-06",{"symbol":5,"time":2627,"open":2454,"high":2628,"low":2629,"close":2630},"2024-05-03",70.76,69.19,70.52,{"symbol":5,"time":2632,"open":2311,"high":2633,"low":2634,"close":2635},"2024-05-02",72.64,68.06,70.24,{"symbol":5,"time":2637,"open":1706,"high":1690,"low":2476,"close":2638},"2024-05-01",71.88,{"symbol":5,"time":2640,"open":758,"high":1670,"low":2641,"close":2642},"2024-04-30",71.07,71.08,{"symbol":5,"time":2644,"open":643,"high":2645,"low":2340,"close":1684},"2024-04-29",71.75,{"symbol":5,"time":2647,"open":2621,"high":2618,"low":654,"close":2648},"2024-04-26",70.42,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":759},"2024-04-25",72.42,72.76,70.99,{"symbol":5,"time":2655,"open":2638,"high":2652,"low":2618,"close":2312},"2024-04-24",{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":1695},"2024-04-23",72.23,72.6,72.03,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2479},"2024-04-22",71.6,72.43,70.97,{"symbol":5,"time":2667,"open":2436,"high":2472,"low":2450,"close":1706},"2024-04-19",{"symbol":5,"time":2669,"open":2447,"high":2670,"low":2671,"close":2672},"2024-04-18",70.15,69.33,69.95,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2496},"2024-04-17",69.31,69.68,68.58,{"symbol":5,"time":2679,"open":2680,"high":728,"low":2681,"close":2682},"2024-04-16",69.57,68.71,68.93,{"symbol":5,"time":2684,"open":649,"high":2685,"low":2686,"close":2536},"2024-04-15",71.67,69.25,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2513,"close":723},"2024-04-12",70.57,71.32,{"symbol":5,"time":2692,"open":2693,"high":2438,"low":2460,"close":2341},"2024-04-11",71.58,{"symbol":5,"time":2695,"open":2696,"high":2606,"low":2690,"close":1677},"2024-04-10",72.2,{"symbol":5,"time":2698,"open":2254,"high":2699,"low":2700,"close":2701},"2024-04-09",74.17,72.25,72.88,{"symbol":5,"time":2703,"open":2704,"high":1432,"low":2594,"close":631},"2024-04-08",73.66,{"symbol":5,"time":2706,"open":2318,"high":1413,"low":2707,"close":2708},"2024-04-05",72.84,73.6,{"symbol":5,"time":2710,"open":1408,"high":2711,"low":2712,"close":2599},"2024-04-04",74.68,72.8,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2715,"close":2717},"2024-04-03",73.1,74.03,73.57,{"symbol":5,"time":2719,"open":2593,"high":1432,"low":2310,"close":2605},"2024-04-02",{"symbol":5,"time":2721,"open":2254,"high":2699,"low":2722,"close":2723},"2024-04-01",73.27,73.69,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2301,"close":2726},"2024-03-28",74.11,74.4,{"symbol":5,"time":2729,"open":2593,"high":1110,"low":1666,"close":1120},"2024-03-27",{"symbol":5,"time":2731,"open":2712,"high":2732,"low":2652,"close":2305},"2024-03-26",73.38,{"symbol":5,"time":2734,"open":2735,"high":2595,"low":2735,"close":2715},"2024-03-25",72.51,{"symbol":5,"time":2737,"open":2595,"high":2738,"low":2659,"close":2739},"2024-03-22",73.9,72.63,{"symbol":5,"time":2741,"open":2742,"high":1432,"low":2743,"close":2722},"2024-03-21",73.62,73.19,{"symbol":5,"time":2745,"open":2486,"high":1116,"low":1684,"close":2594},"2024-03-20",{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2311},"2024-03-19",72.7,73,72.18,{"symbol":5,"time":2752,"open":2753,"high":777,"low":2754,"close":1678},"2024-03-18",72.53,72.15,{"symbol":5,"time":2756,"open":2757,"high":2581,"low":2757,"close":2758},"2024-03-15",71.53,72.39,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":759},"2024-03-14",72.11,72.66,71.36,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2618,"close":777},"2024-03-13",71.85,72.9,{"symbol":5,"time":2769,"open":2770,"high":2761,"low":2771,"close":2772},"2024-03-12",71.8,71.38,71.69,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2553,"close":2483},"2024-03-11",70.65,71.74,{"symbol":5,"time":2778,"open":2606,"high":763,"low":2491,"close":2779},"2024-03-08",70.92,{"symbol":5,"time":2781,"open":2480,"high":661,"low":758,"close":2782},"2024-03-07",71.37,{"symbol":5,"time":2784,"open":2341,"high":2545,"low":2542,"close":651},"2024-03-06",{"symbol":5,"time":2786,"open":656,"high":663,"low":1721,"close":700},"2024-03-05",{"symbol":5,"time":2788,"open":683,"high":2789,"low":2494,"close":2790},"2024-03-04",70.06,69.91,{"symbol":5,"time":2792,"open":2513,"high":2793,"low":2794,"close":2795},"2024-03-01",70.09,69.24,69.73,{"symbol":5,"time":2797,"open":2513,"high":2798,"low":2451,"close":684},"2024-02-29",70.12,{"symbol":5,"time":2800,"open":2367,"high":2801,"low":2496,"close":1721},"2024-02-28",69.8,{"symbol":5,"time":2803,"open":668,"high":2804,"low":2504,"close":729},"2024-02-27",69.29,{"symbol":5,"time":2806,"open":2807,"high":656,"low":2808,"close":2809},"2024-02-26",69.08,68.32,68.57,{"symbol":5,"time":2811,"open":2812,"high":2464,"low":754,"close":2671},"2024-02-23",68.96,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-02-22",69.01,69.52,68.74,68.86,{"symbol":5,"time":2820,"open":2821,"high":2514,"low":2822,"close":701},"2024-02-21",68.83,68.25,{"symbol":5,"time":2824,"open":2500,"high":1721,"low":2500,"close":2358},"2024-02-20",{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2817,"close":2829},"2024-02-16",69.21,69.87,68.77,{"symbol":5,"time":2831,"open":2359,"high":745,"low":2359,"close":2832},"2024-02-15",69.54,{"symbol":5,"time":2834,"open":2835,"high":738,"low":2504,"close":2836},"2024-02-14",68.24,68.35,{"symbol":5,"time":2838,"open":2839,"high":2681,"low":2840,"close":2841},"2024-02-13",67.91,67.04,67.84,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2506},"2024-02-12",67.75,69.23,67.59,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-02-09",66.51,67.67,66.4,67.5,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-02-08",66.8,66.94,66.18,66.75,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-02-07",66.27,67.43,66.02,67,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-02-06",65.78,66.42,65.66,65.96,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-02-05",64.83,66.19,64.61,65.81,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-02-02",65.6,66.34,64.76,65.95,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-02-01",66.15,67.29,64.86,65.35,{"symbol":5,"time":2890,"open":2891,"high":2455,"low":744,"close":732},"2024-01-31",70.83,{"symbol":5,"time":2893,"open":2460,"high":2894,"low":2555,"close":2895},"2024-01-30",70.91,70.81,{"symbol":5,"time":2897,"open":643,"high":667,"low":2898,"close":2558},"2024-01-29",69.9,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2630,"close":2902},"2024-01-26",70.67,70.88,{"symbol":5,"time":2904,"open":2905,"high":2648,"low":728,"close":690},"2024-01-25",70.26,{"symbol":5,"time":2907,"open":2437,"high":2469,"low":2908,"close":2676},"2024-01-24",69.61,{"symbol":5,"time":2910,"open":2541,"high":2495,"low":2629,"close":2911},"2024-01-23",69.46,{"symbol":5,"time":2913,"open":738,"high":2527,"low":2914,"close":656},"2024-01-22",68.69,{"symbol":5,"time":2916,"open":2917,"high":2353,"low":2918,"close":2919},"2024-01-19",68.2,67.74,68.89,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-01-18",67.41,67.88,67.21,67.72,{"symbol":5,"time":2927,"open":2928,"high":708,"low":2929,"close":2922},"2024-01-17",67.77,67.28,{"symbol":5,"time":2931,"open":2932,"high":2836,"low":2933,"close":2934},"2024-01-16",68.15,67.48,68.22,{"symbol":5,"time":2936,"open":2676,"high":2937,"low":2499,"close":2821},"2024-01-12",69.99,{"symbol":5,"time":2939,"open":2367,"high":2816,"low":2359,"close":725},"2024-01-11",{"symbol":5,"time":2941,"open":677,"high":2342,"low":738,"close":725},"2024-01-10",{"symbol":5,"time":2943,"open":2815,"high":744,"low":2944,"close":2522},"2024-01-09",68.29,{"symbol":5,"time":2946,"open":706,"high":2513,"low":2947,"close":2816},"2024-01-08",68.82,{"symbol":5,"time":2949,"open":2933,"high":701,"low":2950,"close":2496},"2024-01-05",67.35,{"symbol":5,"time":2952,"open":2953,"high":2836,"low":2953,"close":2954},"2024-01-04",67.14,67.49,{"symbol":5,"time":2956,"open":2957,"high":673,"low":2958,"close":2959},"2024-01-03",66.9,66.55,67.12,{"symbol":5,"time":2961,"open":2874,"high":2962,"low":2963,"close":2950},"2024-01-02",67.68,66.13,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2963},"2023-12-29",66.3,66.48,65.88,{"symbol":5,"time":2970,"open":2971,"high":2868,"low":2971,"close":2972},"2023-12-28",65.82,66.29,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2863},"2023-12-27",65.93,66.23,65.62,{"symbol":5,"time":2979,"open":2876,"high":2966,"low":2869,"close":2980},"2023-12-26",66.24,{"symbol":5,"time":2982,"open":2869,"high":2983,"low":2984,"close":2985},"2023-12-22",66.36,65.55,65.86,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2023-12-21",65.31,65.77,65.12,65.59,{"symbol":5,"time":2993,"open":2870,"high":2958,"low":2994,"close":2995},"2023-12-20",65.17,65.22,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":2851},"2023-12-19",65.42,66.72,65.28,{"symbol":5,"time":3002,"open":3003,"high":3003,"low":3004,"close":2995},"2023-12-18",66.7,64.97,{"symbol":5,"time":3006,"open":2983,"high":3007,"low":2863,"close":2983},"2023-12-15",67.08,{"symbol":5,"time":3009,"open":2864,"high":2925,"low":3010,"close":2957},"2023-12-14",66.74,{"symbol":5,"time":3012,"open":3013,"high":2972,"low":3014,"close":2976},"2023-12-13",65.2,64.96,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3013},"2023-12-12",65.04,65.4,64.82,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2023-12-11",64.27,65.36,64.17,64.94,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2023-12-08",63.48,64.43,63.37,64.09,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2023-12-07",63.69,63.89,63.19,63.46,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2023-12-06",64.25,64.91,63.4,63.54,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2023-12-05",64.13,64.44,63.86,63.97,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2023-12-04",63.33,64.57,63.07,64.55,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2023-12-01",63.39,64.18,63.27,63.76,{"symbol":5,"time":3063,"open":3052,"high":3064,"low":3065,"close":3066},"2023-11-30",63.77,63.02,63.63,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2023-11-29",63.47,64.05,63.14,63.16,{"symbol":5,"time":3074,"open":3075,"high":3066,"low":3076,"close":3036},"2023-11-28",63.18,62.89,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2023-11-27",63.28,63.36,62.81,63.22,{"symbol":5,"time":3084,"open":3036,"high":3085,"low":3086,"close":3087},"2023-11-24",63.96,63.13,63.55,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2023-11-22",62.36,63.1,62.15,62.97,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2023-11-21",62.33,62.73,62.14,62.25,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2023-11-20",62.2,62.98,61.85,62.51,{"symbol":5,"time":3107,"open":3108,"high":3081,"low":3099,"close":3109},"2023-11-17",62.5,62.55,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2023-11-16",61.7,62.23,61.61,62.03,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2023-11-15",62.57,62.9,61.74,61.82,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2023-11-14",61.22,62.79,61.16,62.41,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2023-11-13",60.29,61.25,60.26,60.46,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2023-11-10",59.72,60.55,59.45,60.49,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2023-11-09",59.74,60.01,59.24,59.31,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2023-11-08",59.48,59.86,58.89,59.35,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3136,"close":3156},"2023-11-07",60.15,60.54,60.05,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2023-11-06",61.75,61.76,59.75,60.43,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3165,"close":3160},"2023-11-03",61.11,62.4,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3143},"2023-11-02",59.99,62.26,59.2,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2023-11-01",60,60.34,59.18,59.98,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3144,"close":3143},"2023-10-31",59.6,60.07,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2023-10-30",58.94,59.64,58.48,59.42,{"symbol":5,"time":3189,"open":3190,"high":3142,"low":3191,"close":3192},"2023-10-27",59.54,57.91,58.29,{"symbol":5,"time":3194,"open":3195,"high":3143,"low":3184,"close":3180},"2023-10-26",58.97,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2023-10-25",59.29,59.77,58.71,58.96,{"symbol":5,"time":3203,"open":3204,"high":3145,"low":3205,"close":3206},"2023-10-24",58.78,58.63,59.21,{"symbol":5,"time":3208,"open":3209,"high":3169,"low":3210,"close":3211},"2023-10-23",59.93,58.44,58.49,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2023-10-20",61.84,61.93,59.73,60.12,{"symbol":5,"time":3219,"open":3220,"high":3079,"low":3221,"close":3222},"2023-10-19",62.93,61.68,61.92,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2023-10-18",63.44,63.67,62.64,63.08,{"symbol":5,"time":3230,"open":3093,"high":3231,"low":3093,"close":3232},"2023-10-17",64.71,63.94,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2023-10-16",62.74,63.98,62.45,63.35,{"symbol":5,"time":3240,"open":3086,"high":3241,"low":3222,"close":3242},"2023-10-13",63.62,62.06,{"symbol":5,"time":3244,"open":3091,"high":3072,"low":3121,"close":3245},"2023-10-12",62.48,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2023-10-11",62.53,63.15,62.08,62.85,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3254,"close":3256},"2023-10-10",62,62.87,62.18,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2023-10-09",61.03,61.98,60.95,61.9,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2023-10-06",59.82,61.62,59.57,61.32,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3130},"2023-10-05",59.49,60.45,59.44,{"symbol":5,"time":3275,"open":3276,"high":3132,"low":3277,"close":3174},"2023-10-04",60.16,58.99,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3132},"2023-10-03",61.09,61.3,59.71,{"symbol":5,"time":3284,"open":3245,"high":3285,"low":3286,"close":3287},"2023-10-02",62.76,61.19,61.69,{"symbol":5,"time":3289,"open":3290,"high":3241,"low":3291,"close":3292},"2023-09-29",63.09,62.71,62.91,{"symbol":5,"time":3294,"open":3295,"high":3052,"low":3227,"close":3119},"2023-09-28",62.67,{"symbol":5,"time":3297,"open":3075,"high":3030,"low":3298,"close":3299},"2023-09-27",62.05,62.8,{"symbol":5,"time":3301,"open":3055,"high":3302,"low":3303,"close":3304},"2023-09-26",65.05,63.04,63.06,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3302},"2023-09-25",64.12,65.07,64.02,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2023-09-22",64.69,65.34,64.33,64.42,{"symbol":5,"time":3317,"open":2985,"high":3318,"low":3319,"close":3312},"2023-09-21",65.87,64.47,[3321,3327,3332,3337,3342,3347,3352,3357,3362,3367,3372,3377,3382,3387,3391,3396,3401,3406,3411,3416,3421,3424,3429,3433,3438,3443,3448,3453,3458,3463,3468,3473,3478,3483,3488,3493,3498,3503,3508,3513,3518,3523,3528,3533,3538,3543,3548,3553,3558,3563,3568,3573,3578,3583,3587,3592,3596,3601,3606,3610,3614,3619,3624,3629,3634,3639,3644,3649,3654,3659,3664,3669,3673,3678,3683,3687,3692,3697,3701,3706,3711,3716,3721,3726,3731,3736,3740,3745,3750,3755,3759,3763,3768,3773,3777,3782,3787,3792,3797,3802,3807,3812,3817,3822,3827,3832,3837,3841,3846,3851,3856,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4041,4046,4051,4056,4060,4065,4070,4075,4080,4085,4090,4095,4099,4104,4108,4113,4118,4123,4128,4133,4138,4142,4145,4150,4155,4159,4163,4166,4170,4174,4179,4182,4187,4192,4197,4202,4206,4211,4216,4220,4224,4228,4233,4238,4243,4247,4252,4256,4261,4266,4271,4276,4281,4285,4290,4295,4300,4305,4310,4315,4320,4325,4329,4333,4338,4341,4346,4351,4356,4361,4365,4367,4371,4376,4381,4385,4390,4394,4399,4404,4409,4412,4417,4422,4427,4432,4435,4440,4445,4450,4454,4459,4463,4468,4472,4477,4482,4487,4492,4497,4502,4507,4511,4515,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4568,4573,4578,4583,4588,4592],{"symbol":3322,"time":26,"open":3323,"high":3324,"low":3325,"close":3326},"SPY",761.31,762,757.97,761.69,{"symbol":3322,"time":32,"open":3328,"high":3329,"low":3330,"close":3331},763.15,763.57,759.96,762.6,{"symbol":3322,"time":38,"open":3333,"high":3334,"low":3335,"close":3336},759.5,761.67,749.6,754.05,{"symbol":3322,"time":44,"open":3338,"high":3339,"low":3340,"close":3341},760.12,760.35,756.15,757.39,{"symbol":3322,"time":50,"open":3343,"high":3344,"low":3345,"close":3346},759,763.52,757.93,760.88,{"symbol":3322,"time":56,"open":3348,"high":3349,"low":3350,"close":3351},764.72,766.38,763.6,764.29,{"symbol":3322,"time":62,"open":3353,"high":3354,"low":3355,"close":3356},758.03,760.11,756.64,757.83,{"symbol":3322,"time":68,"open":3358,"high":3359,"low":3360,"close":3361},764.08,764.47,760.94,762.4,{"symbol":3322,"time":74,"open":3363,"high":3364,"low":3365,"close":3366},769.07,769.7,765.14,765.96,{"symbol":3322,"time":78,"open":3368,"high":3369,"low":3370,"close":3371},772.01,772.87,769,770.19,{"symbol":3322,"time":84,"open":3373,"high":3374,"low":3375,"close":3376},767.9,774.03,767.45,773.17,{"symbol":3322,"time":89,"open":3378,"high":3379,"low":3380,"close":3381},762.45,766.43,761.73,765.16,{"symbol":3322,"time":93,"open":3383,"high":3384,"low":3385,"close":3386},762.01,764.67,759.48,761.78,{"symbol":3322,"time":99,"open":3388,"high":3389,"low":3348,"close":3390},767.33,768,767.05,{"symbol":3322,"time":105,"open":3392,"high":3393,"low":3394,"close":3395},771.76,775.3,768.31,769.35,{"symbol":3322,"time":111,"open":3397,"high":3398,"low":3399,"close":3400},768.5,772.36,767.16,771.1,{"symbol":3322,"time":116,"open":3402,"high":3403,"low":3404,"close":3405},764.73,767.35,763.93,766.08,{"symbol":3322,"time":121,"open":3407,"high":3408,"low":3409,"close":3410},766.16,766.78,763.05,765.91,{"symbol":3322,"time":126,"open":3412,"high":3413,"low":3414,"close":3415},764.78,765.22,762.08,763.47,{"symbol":3322,"time":130,"open":3417,"high":3418,"low":3419,"close":3420},766.05,767.85,764.17,765.72,{"symbol":3322,"time":136,"open":3366,"high":3422,"low":3423,"close":3331},768.15,762.04,{"symbol":3322,"time":142,"open":3425,"high":3426,"low":3427,"close":3428},770.36,772.47,768.1,769.06,{"symbol":3322,"time":147,"open":3430,"high":3431,"low":3432,"close":3375},768.7,769.5,766.92,{"symbol":3322,"time":153,"open":3434,"high":3435,"low":3436,"close":3437},776.18,776.78,772.51,772.67,{"symbol":3322,"time":158,"open":3439,"high":3440,"low":3441,"close":3442},778.54,778.8,775.43,776.34,{"symbol":3322,"time":164,"open":3444,"high":3445,"low":3446,"close":3447},774.87,779.37,774.11,777.88,{"symbol":3322,"time":169,"open":3449,"high":3450,"low":3451,"close":3452},774.71,774.9,771.28,772.49,{"symbol":3322,"time":175,"open":3454,"high":3455,"low":3456,"close":3457},774.53,774.61,769.2,770.56,{"symbol":3322,"time":178,"open":3459,"high":3460,"low":3461,"close":3462},772.6,775.05,771.62,773.03,{"symbol":3322,"time":184,"open":3464,"high":3465,"low":3466,"close":3467},771.02,773.92,769.61,773.26,{"symbol":3322,"time":189,"open":3469,"high":3470,"low":3471,"close":3472},770.21,771.82,767.46,768.56,{"symbol":3322,"time":194,"open":3474,"high":3475,"low":3476,"close":3477},775.85,776.85,769.51,769.79,{"symbol":3322,"time":200,"open":3479,"high":3480,"low":3481,"close":3482},760.63,773.41,760.52,771.33,{"symbol":3322,"time":205,"open":3484,"high":3485,"low":3486,"close":3487},749.44,758.58,748.8,757.67,{"symbol":3322,"time":209,"open":3489,"high":3490,"low":3491,"close":3492},744.68,748.9,737.68,747.03,{"symbol":3322,"time":214,"open":3494,"high":3495,"low":3496,"close":3497},736.05,742.45,734.59,741.69,{"symbol":3322,"time":218,"open":3499,"high":3500,"low":3501,"close":3502},739.97,742.68,729.1,729.46,{"symbol":3322,"time":222,"open":3504,"high":3505,"low":3506,"close":3507},739.19,742.79,735.98,740.86,{"symbol":3322,"time":226,"open":3509,"high":3510,"low":3511,"close":3512},744.91,745.53,735.87,739.09,{"symbol":3322,"time":232,"open":3514,"high":3515,"low":3516,"close":3517},738.51,743.72,737.29,738.93,{"symbol":3322,"time":237,"open":3519,"high":3520,"low":3521,"close":3522},739.37,742.56,735.21,738.18,{"symbol":3322,"time":243,"open":3524,"high":3525,"low":3526,"close":3527},746.62,750.02,746.37,747.41,{"symbol":3322,"time":248,"open":3529,"high":3530,"low":3531,"close":3532},746.29,749.04,744.18,748.28,{"symbol":3322,"time":252,"open":3534,"high":3535,"low":3536,"close":3537},747.06,748.73,741.51,742.09,{"symbol":3322,"time":258,"open":3539,"high":3540,"low":3541,"close":3542},742.08,747.29,740.8,743.29,{"symbol":3322,"time":263,"open":3544,"high":3545,"low":3546,"close":3547},752.76,754.57,747.88,750.72,{"symbol":3322,"time":269,"open":3549,"high":3550,"low":3551,"close":3552},754.24,755.58,750.2,754.81,{"symbol":3322,"time":275,"open":3554,"high":3555,"low":3556,"close":3557},750.91,753.34,748.66,751.83,{"symbol":3322,"time":279,"open":3559,"high":3560,"low":3561,"close":3562},752.47,753.91,748,749.17,{"symbol":3322,"time":285,"open":3564,"high":3565,"low":3566,"close":3567},752.05,755.42,748.1,754.95,{"symbol":3322,"time":291,"open":3569,"high":3570,"low":3571,"close":3572},747.35,751.97,745.59,751.71,{"symbol":3322,"time":295,"open":3574,"high":3575,"low":3576,"close":3577},743.16,746.15,739.51,745.4,{"symbol":3322,"time":300,"open":3579,"high":3580,"low":3581,"close":3582},750.22,750.96,745.21,747.71,{"symbol":3322,"time":306,"open":3584,"high":3585,"low":3527,"close":3586},748.74,752.41,751.28,{"symbol":3322,"time":312,"open":3588,"high":3589,"low":3590,"close":3591},747.4,751.31,740.03,744.78,{"symbol":3322,"time":317,"open":3593,"high":3484,"low":3594,"close":3595},745,742.38,745.76,{"symbol":3322,"time":322,"open":3597,"high":3598,"low":3599,"close":3600},741.29,748.02,740.89,746.77,{"symbol":3322,"time":328,"open":3602,"high":3603,"low":3604,"close":3605},736.53,741.56,732.09,741,{"symbol":3322,"time":334,"open":3607,"high":3602,"low":3608,"close":3609},728.95,716.58,728.99,{"symbol":3322,"time":340,"open":3611,"high":3519,"low":3612,"close":3613},738.91,729.6,734.3,{"symbol":3322,"time":345,"open":3615,"high":3616,"low":3617,"close":3618},735.17,739.95,730.84,733.24,{"symbol":3322,"time":351,"open":3620,"high":3621,"low":3622,"close":3623},733.81,739.63,732.3,733.58,{"symbol":3322,"time":356,"open":3625,"high":3626,"low":3627,"close":3628},747.7,750.18,743.13,744.39,{"symbol":3322,"time":362,"open":3630,"high":3631,"low":3632,"close":3633},747.76,748.23,743.86,746.74,{"symbol":3322,"time":368,"open":3635,"high":3636,"low":3637,"close":3638},751.29,752.15,739.22,740.96,{"symbol":3322,"time":374,"open":3640,"high":3641,"low":3642,"close":3643},754.55,755.44,749.88,750.33,{"symbol":3322,"time":380,"open":3645,"high":3646,"low":3647,"close":3648},751.85,756.68,751.76,754.83,{"symbol":3322,"time":385,"open":3650,"high":3651,"low":3652,"close":3653},740.71,744.44,735.03,741.75,{"symbol":3322,"time":389,"open":3655,"high":3656,"low":3657,"close":3658},728.76,740,724.41,737.76,{"symbol":3322,"time":394,"open":3660,"high":3661,"low":3662,"close":3663},733.39,738.38,725.33,725.43,{"symbol":3322,"time":400,"open":3665,"high":3666,"low":3667,"close":3668},743.63,746.9,722.59,737.05,{"symbol":3322,"time":406,"open":3670,"high":3671,"low":3672,"close":3637},743.36,745.34,738.19,{"symbol":3322,"time":412,"open":3674,"high":3675,"low":3676,"close":3677},752.31,752.82,735.53,737.55,{"symbol":3322,"time":416,"open":3679,"high":3680,"low":3681,"close":3682},752.1,758.31,751.47,757.09,{"symbol":3322,"time":421,"open":3684,"high":3685,"low":3686,"close":3549},758.15,758.8,753.57,{"symbol":3322,"time":427,"open":3688,"high":3689,"low":3690,"close":3691},757.03,760.4,756.75,759.57,{"symbol":3322,"time":433,"open":3693,"high":3694,"low":3695,"close":3696},755.36,760.28,754.69,758.54,{"symbol":3322,"time":439,"open":3698,"high":3699,"low":3695,"close":3700},755.9,758.08,756.48,{"symbol":3322,"time":445,"open":3702,"high":3703,"low":3704,"close":3705},750.25,755.15,749.23,754.6,{"symbol":3322,"time":450,"open":3707,"high":3708,"low":3709,"close":3710},750.88,751.38,748.22,750.46,{"symbol":3322,"time":456,"open":3712,"high":3713,"low":3714,"close":3715},750.01,752.13,748.37,750.59,{"symbol":3322,"time":461,"open":3717,"high":3718,"low":3719,"close":3720},746.24,748.94,744.48,745.64,{"symbol":3322,"time":467,"open":3722,"high":3723,"low":3724,"close":3725},738.64,744.87,737.03,742.72,{"symbol":3322,"time":472,"open":3727,"high":3728,"low":3729,"close":3730},735.71,741.87,733.89,741.25,{"symbol":3322,"time":478,"open":3732,"high":3733,"low":3734,"close":3735},734.78,737.65,731.53,733.73,{"symbol":3322,"time":484,"open":3737,"high":3738,"low":3660,"close":3739},739.83,741.42,738.65,{"symbol":3322,"time":490,"open":3741,"high":3742,"low":3743,"close":3744},741.79,743.46,737.96,739.17,{"symbol":3322,"time":496,"open":3746,"high":3747,"low":3748,"close":3749},743.65,749.53,743.56,748.17,{"symbol":3322,"time":502,"open":3751,"high":3752,"low":3753,"close":3754},738.47,743.91,735.47,742.31,{"symbol":3322,"time":508,"open":3756,"high":3757,"low":3758,"close":3522},736.89,738.84,731.83,{"symbol":3322,"time":514,"open":3760,"high":3761,"low":3760,"close":3762},736.45,740.79,739.3,{"symbol":3322,"time":520,"open":3764,"high":3765,"low":3766,"close":3767},734.93,738.08,734.57,737.62,{"symbol":3322,"time":525,"open":3769,"high":3770,"low":3771,"close":3772},735.05,736.13,729.75,731.58,{"symbol":3322,"time":529,"open":3774,"high":3496,"low":3775,"close":3776},728.16,727.82,733.83,{"symbol":3322,"time":535,"open":3778,"high":3779,"low":3780,"close":3781},721.77,725.04,721.49,723.77,{"symbol":3322,"time":541,"open":3783,"high":3784,"low":3785,"close":3786},720.07,722.12,714.99,718.01,{"symbol":3322,"time":547,"open":3788,"high":3789,"low":3790,"close":3791},721.25,724.87,720.47,720.65,{"symbol":3322,"time":552,"open":3793,"high":3794,"low":3795,"close":3796},714.63,719.79,710.45,718.66,{"symbol":3322,"time":557,"open":3798,"high":3799,"low":3800,"close":3801},711,712.2,708.37,711.58,{"symbol":3322,"time":562,"open":3803,"high":3804,"low":3805,"close":3806},711.82,712.88,709.25,711.69,{"symbol":3322,"time":567,"open":3808,"high":3809,"low":3810,"close":3811},713.17,715.63,712.3,715.17,{"symbol":3322,"time":573,"open":3813,"high":3814,"low":3815,"close":3816},710.75,714.47,709.01,713.94,{"symbol":3322,"time":579,"open":3818,"high":3819,"low":3820,"close":3821},709.5,712.36,702.28,708.45,{"symbol":3322,"time":585,"open":3823,"high":3824,"low":3825,"close":3826},709.15,711.45,708.22,711.21,{"symbol":3322,"time":591,"open":3828,"high":3829,"low":3830,"close":3831},710.28,711.28,702.64,704.08,{"symbol":3322,"time":597,"open":3833,"high":3834,"low":3835,"close":3836},708.78,709.91,706.14,708.72,{"symbol":3322,"time":600,"open":3835,"high":3838,"low":3839,"close":3840},712.39,705.76,710.14,{"symbol":3322,"time":605,"open":3842,"high":3843,"low":3844,"close":3845},701.06,702.78,698.53,701.66,{"symbol":3322,"time":610,"open":3847,"high":3848,"low":3849,"close":3850},695.26,700.28,694.2,699.94,{"symbol":3322,"time":615,"open":3852,"high":3853,"low":3854,"close":3855},687.69,694.58,687.66,694.46,{"symbol":3322,"time":620,"open":3857,"high":3858,"low":3859,"close":3860},677.41,686.3,676.58,686.1,{"symbol":3322,"time":625,"open":3862,"high":3863,"low":3864,"close":3865},681.32,682.03,678.45,679.46,{"symbol":3322,"time":630,"open":3867,"high":3868,"low":3869,"close":3870},674.84,681.16,673.77,679.91,{"symbol":3322,"time":636,"open":3872,"high":3873,"low":3874,"close":3875},676.39,677.08,671.46,676.01,{"symbol":3322,"time":642,"open":3877,"high":3878,"low":3879,"close":3880},656.65,659.61,651.06,659.22,{"symbol":3322,"time":647,"open":3882,"high":3883,"low":3884,"close":3885},655.86,659.72,655.52,658.93,{"symbol":3322,"time":653,"open":3887,"high":3888,"low":3889,"close":3890},646.42,658.2,645.11,655.83,{"symbol":3322,"time":659,"open":3892,"high":3893,"low":3894,"close":3895},653.9,658.52,653,655.24,{"symbol":3322,"time":665,"open":3897,"high":3898,"low":3899,"close":3900},638.94,651.54,637.98,650.34,{"symbol":3322,"time":670,"open":3902,"high":3903,"low":3904,"close":3905},640.11,640.37,629.28,631.97,{"symbol":3322,"time":676,"open":3907,"high":3908,"low":3909,"close":3910},642.5,642.66,633.11,634.09,{"symbol":3322,"time":681,"open":3912,"high":3913,"low":3914,"close":3915},652.06,654.85,644.82,645.09,{"symbol":3322,"time":686,"open":3917,"high":3918,"low":3919,"close":3920},658.67,660.89,654.24,656.82,{"symbol":3322,"time":692,"open":3922,"high":3923,"low":3924,"close":3925},651.32,657.03,649.88,653.18,{"symbol":3322,"time":698,"open":3927,"high":3928,"low":3929,"close":3930},658.07,662.62,653.94,655.38,{"symbol":3322,"time":704,"open":3932,"high":3933,"low":3934,"close":3935},656.51,656.69,644.72,648.57,{"symbol":3322,"time":710,"open":3937,"high":3938,"low":3939,"close":3940},656.97,662.98,655.17,659.8,{"symbol":3322,"time":716,"open":3942,"high":3943,"low":3944,"close":3945},668.36,669.72,661.19,661.43,{"symbol":3322,"time":722,"open":3947,"high":3948,"low":3949,"close":3950},672.39,674.44,669.7,670.79,{"symbol":3322,"time":727,"open":3952,"high":3953,"low":3954,"close":3955},668.38,672.07,667.12,669.03,{"symbol":3322,"time":731,"open":3957,"high":3958,"low":3959,"close":3960},669.27,672.34,661.36,662.29,{"symbol":3322,"time":737,"open":3962,"high":3963,"low":3964,"close":3965},671.16,671.65,665.87,666.06,{"symbol":3322,"time":742,"open":3967,"high":3968,"low":3969,"close":3970},677.58,680.08,673.34,676.33,{"symbol":3322,"time":747,"open":3972,"high":3973,"low":3974,"close":3975},677.72,683.36,674.76,677.18,{"symbol":3322,"time":752,"open":3977,"high":3978,"low":3979,"close":3980},666.39,679.92,662.39,678.27,{"symbol":3322,"time":757,"open":3982,"high":3983,"low":3984,"close":3985},673.41,676.11,669.76,672.38,{"symbol":3322,"time":762,"open":3987,"high":3988,"low":3989,"close":3990},682.08,685.53,675.61,681.31,{"symbol":3322,"time":768,"open":3992,"high":3993,"low":3994,"close":3995},681.63,687.09,679.62,685.13,{"symbol":3322,"time":774,"open":3997,"high":3998,"low":3999,"close":4000},675.06,682.61,669.66,680.33,{"symbol":3322,"time":779,"open":4002,"high":4003,"low":4004,"close":4005},678.7,688.62,678.02,686.38,{"symbol":3322,"time":785,"open":4007,"high":4008,"low":4009,"close":4010},683.09,686.86,681.64,685.99,{"symbol":3322,"time":791,"open":4012,"high":4013,"low":4014,"close":4015},693.28,693.3,684.35,689.3,{"symbol":3322,"time":797,"open":4017,"high":4018,"low":4019,"close":4020},690.18,693.68,690.1,693.15,{"symbol":3322,"time":803,"open":4022,"high":4023,"low":4024,"close":4025},681.9,688.35,680,687.35,{"symbol":3322,"time":808,"open":4027,"high":4028,"low":4029,"close":4030},687.83,690,680.37,682.39,{"symbol":3322,"time":814,"open":4032,"high":4033,"low":4034,"close":4035},682.32,690.06,681.73,689.43,{"symbol":3322,"time":819,"open":4037,"high":4038,"low":4039,"close":4040},683.84,686.18,681.55,684.48,{"symbol":3322,"time":825,"open":4042,"high":4043,"low":4044,"close":4045},684.02,689.15,682.83,686.29,{"symbol":3322,"time":830,"open":4047,"high":4048,"low":4049,"close":4050},680.14,684.94,675.78,682.85,{"symbol":3322,"time":835,"open":4052,"high":4053,"low":4054,"close":4055},681.69,686.28,677.52,681.75,{"symbol":3322,"time":840,"open":4057,"high":4058,"low":4029,"close":4059},694.24,695.35,681.27,{"symbol":3322,"time":846,"open":4061,"high":4062,"low":4063,"close":4064},696.39,697.14,689.18,691.96,{"symbol":3322,"time":851,"open":4066,"high":4067,"low":4068,"close":4069},694.95,696.54,691.66,692.12,{"symbol":3322,"time":856,"open":4071,"high":4072,"low":4073,"close":4074},689.42,695.87,688.34,693.95,{"symbol":3322,"time":861,"open":4076,"high":4077,"low":4078,"close":4079},681.46,692.31,680.85,690.62,{"symbol":3322,"time":867,"open":4081,"high":4082,"low":4083,"close":4084},680.94,683.69,675.79,677.62,{"symbol":3322,"time":873,"open":4086,"high":4087,"low":4088,"close":4089},690.35,691.45,681.76,686.19,{"symbol":3322,"time":878,"open":4091,"high":4092,"low":4093,"close":4094},696.21,696.96,684.03,689.53,{"symbol":3322,"time":882,"open":4096,"high":4097,"low":4071,"close":4098},689.58,696.93,695.41,{"symbol":3322,"time":887,"open":4100,"high":4101,"low":4102,"close":4103},691.79,694.21,687.12,691.97,{"symbol":3322,"time":890,"open":4061,"high":4105,"low":4106,"close":4107},697.06,684.83,694.04,{"symbol":3322,"time":895,"open":4109,"high":4110,"low":4111,"close":4112},697.05,697.84,693.94,695.42,{"symbol":3322,"time":900,"open":4114,"high":4115,"low":4116,"close":4117},694.18,696.53,693.57,695.49,{"symbol":3322,"time":906,"open":4119,"high":4120,"low":4121,"close":4122},690.49,694.13,689.92,692.73,{"symbol":3322,"time":910,"open":4124,"high":4125,"low":4126,"close":4127},688.15,690.96,687.16,689.23,{"symbol":3322,"time":916,"open":4129,"high":4130,"low":4131,"close":4132},689.85,691.13,686.92,688.98,{"symbol":3322,"time":922,"open":4134,"high":4135,"low":4136,"close":4137},679.65,688.74,678.13,685.4,{"symbol":3322,"time":926,"open":4139,"high":4140,"low":4141,"close":3967},681.49,684.77,676.57,{"symbol":3322,"time":931,"open":4143,"high":4144,"low":4019,"close":4068},693.66,694.25,{"symbol":3322,"time":936,"open":4146,"high":4147,"low":4148,"close":4149},694.57,695.45,691.25,692.24,{"symbol":3322,"time":941,"open":4151,"high":4152,"low":4153,"close":4154},691,691.72,686.04,690.36,{"symbol":3322,"time":945,"open":4117,"high":4156,"low":4157,"close":4158},696.09,691.35,693.77,{"symbol":3322,"time":950,"open":4160,"high":4156,"low":4161,"close":4162},690.68,690.63,695.16,{"symbol":3322,"time":954,"open":4161,"high":4164,"low":4063,"close":4165},695.31,694.07,{"symbol":3322,"time":959,"open":4167,"high":4079,"low":4168,"close":4169},688.82,687.49,689.51,{"symbol":3322,"time":963,"open":4171,"high":4172,"low":4173,"close":4096},692.19,693.96,689.32,{"symbol":3322,"time":969,"open":4175,"high":4176,"low":4177,"close":4178},687.93,692.32,687.78,691.81,{"symbol":3322,"time":974,"open":4180,"high":4035,"low":4005,"close":4181},686.54,687.72,{"symbol":3322,"time":980,"open":4183,"high":4184,"low":4185,"close":4186},685.71,686.87,679.82,683.17,{"symbol":3322,"time":985,"open":4188,"high":4189,"low":4190,"close":4191},687.14,687.36,681.71,681.92,{"symbol":3322,"time":989,"open":4193,"high":4194,"low":4195,"close":4196},687.45,688.56,686.58,687.01,{"symbol":3322,"time":993,"open":4198,"high":4199,"low":4200,"close":4201},687.54,689.2,686.07,687.85,{"symbol":3322,"time":999,"open":4203,"high":4068,"low":4204,"close":4205},690.64,689.27,690.31,{"symbol":3322,"time":1004,"open":4207,"high":4208,"low":4209,"close":4210},687.95,690.83,687.8,690.38,{"symbol":3322,"time":1008,"open":4212,"high":4213,"low":4214,"close":4215},683.92,688.2,683.87,687.96,{"symbol":3322,"time":1014,"open":4217,"high":4218,"low":4219,"close":4106},683.94,685.36,680.59,{"symbol":3322,"time":1020,"open":4221,"high":4222,"low":4223,"close":4219},676.59,681.09,676.47,{"symbol":3322,"time":1024,"open":4225,"high":4226,"low":4227,"close":4223},677.6,680.74,674.9,{"symbol":3322,"time":1029,"open":4229,"high":4230,"low":4231,"close":4232},679.89,680.44,671.2,671.4,{"symbol":3322,"time":1035,"open":4234,"high":4235,"low":4236,"close":4237},679.23,681.08,674.98,678.87,{"symbol":3322,"time":1039,"open":4239,"high":4240,"low":4241,"close":4242},685.74,685.76,679.25,680.73,{"symbol":3322,"time":1044,"open":4244,"high":4245,"low":4246,"close":4088},688.17,688.88,679.17,{"symbol":3322,"time":1049,"open":4248,"high":4249,"low":4250,"close":4251},685.14,689.25,682.17,689.17,{"symbol":3322,"time":1055,"open":4253,"high":4254,"low":3990,"close":4255},682.56,688.97,687.57,{"symbol":3322,"time":1061,"open":4257,"high":4258,"low":4259,"close":4260},683.15,685.39,682.59,683.04,{"symbol":3322,"time":1066,"open":4262,"high":4263,"low":4264,"close":4265},686.59,686.64,681.57,683.63,{"symbol":3322,"time":1069,"open":4267,"high":4268,"low":4269,"close":4270},685.47,688.39,684.58,685.69,{"symbol":3322,"time":1073,"open":4272,"high":4273,"low":4274,"close":4275},685.3,685.37,681.34,684.39,{"symbol":3322,"time":1077,"open":4277,"high":4278,"low":4279,"close":4280},680.57,684.91,679.69,683.89,{"symbol":3322,"time":1081,"open":4191,"high":4282,"low":4283,"close":4284},683.82,679.33,681.53,{"symbol":3322,"time":1087,"open":4286,"high":4287,"low":4288,"close":4289},678.81,682.99,678.74,680.27,{"symbol":3322,"time":1093,"open":4291,"high":4292,"low":4293,"close":4294},680.86,683.67,680.5,683.39,{"symbol":3322,"time":1097,"open":4296,"high":4297,"low":4298,"close":4299},677.63,681.7,676.72,679.68,{"symbol":3322,"time":1102,"open":4301,"high":4302,"low":4303,"close":4304},668.63,676.21,664.48,675.02,{"symbol":3322,"time":1107,"open":4306,"high":4307,"low":4308,"close":4309},662.69,670.06,661.59,668.73,{"symbol":3322,"time":1113,"open":4311,"high":4312,"low":4313,"close":4314},655.05,664.55,650.85,659.03,{"symbol":3322,"time":1118,"open":4316,"high":4317,"low":4318,"close":4319},672.91,675.56,651.89,652.53,{"symbol":3322,"time":1122,"open":4321,"high":4322,"low":4323,"close":4324},660.78,667.34,658.75,662.63,{"symbol":3322,"time":1126,"open":4326,"high":4327,"low":3882,"close":4328},662.1,665.12,660.08,{"symbol":3322,"time":1131,"open":3949,"high":4330,"low":4331,"close":4332},673.71,662.17,665.67,{"symbol":3322,"time":1136,"open":4334,"high":4335,"low":4336,"close":4337},665.38,675.66,663.27,671.93,{"symbol":3322,"time":1139,"open":4293,"high":4291,"low":4339,"close":4340},670.52,672.04,{"symbol":3322,"time":1144,"open":4342,"high":4343,"low":4344,"close":4345},684.79,684.96,680.95,683.38,{"symbol":3322,"time":1149,"open":4347,"high":4348,"low":4349,"close":4350},679.95,683.57,678.73,683,{"symbol":3322,"time":1151,"open":4352,"high":4353,"low":4354,"close":4355},677.24,682.18,675.03,681.44,{"symbol":3322,"time":1154,"open":4357,"high":4358,"low":4359,"close":4360},667.91,671.08,661.21,670.97,{"symbol":3322,"time":1158,"open":4223,"high":4362,"low":4363,"close":4364},677.38,668.72,670.31,{"symbol":3322,"time":1162,"open":4236,"high":4291,"low":4366,"close":3967},674.17,{"symbol":3322,"time":1165,"open":3983,"high":4368,"low":4369,"close":4370},679.96,674.58,675.24,{"symbol":3322,"time":1168,"open":4372,"high":4373,"low":4374,"close":4375},685.67,685.8,679.94,683.34,{"symbol":3322,"time":1173,"open":4377,"high":4378,"low":4379,"close":4380},685.04,685.08,679.24,682.06,{"symbol":3322,"time":1177,"open":4382,"high":4383,"low":4384,"close":4384},683.9,685.94,679.83,{"symbol":3322,"time":1181,"open":4386,"high":4387,"low":4388,"close":4389},688.72,689.7,682.87,687.39,{"symbol":3322,"time":1184,"open":4391,"high":4392,"low":4106,"close":4393},687.05,688.91,687.06,{"symbol":3322,"time":1190,"open":4395,"high":4396,"low":4397,"close":4398},682.73,685.54,682.12,685.24,{"symbol":3322,"time":1194,"open":4400,"high":4401,"low":4402,"close":4403},676.46,678.47,675.65,677.25,{"symbol":3322,"time":1197,"open":4405,"high":4406,"low":4407,"close":4408},668.12,672.71,667.8,671.76,{"symbol":3322,"time":1200,"open":4410,"high":4410,"low":4411,"close":4407},672,663.3,{"symbol":3322,"time":1203,"open":4413,"high":4414,"low":4415,"close":4416},671.44,672.99,669.98,671.29,{"symbol":3322,"time":1209,"open":4418,"high":4419,"low":4420,"close":4421},667.32,672.21,667.27,671.3,{"symbol":3322,"time":1212,"open":4423,"high":4424,"low":4425,"close":4426},659.5,665.76,658.14,664.39,{"symbol":3322,"time":1217,"open":4428,"high":4429,"low":4430,"close":4431},666.82,668.71,657.11,660.64,{"symbol":3322,"time":1222,"open":4428,"high":4433,"low":3885,"close":4434},670.23,665.17,{"symbol":3322,"time":1226,"open":4436,"high":4437,"low":4438,"close":4439},657.17,665.83,653.17,662.23,{"symbol":3322,"time":1228,"open":4441,"high":4442,"low":4443,"close":4444},660.65,665.13,659.77,663.04,{"symbol":3322,"time":1232,"open":4446,"high":4447,"low":4448,"close":4449},672.13,673.95,652.84,653.02,{"symbol":3322,"time":1236,"open":4451,"high":4452,"low":4453,"close":3962},673.53,673.94,669.21,{"symbol":3322,"time":1241,"open":4455,"high":4456,"low":4457,"close":4458},670.25,673.21,669.42,673.11,{"symbol":3322,"time":1247,"open":4460,"high":4414,"low":4461,"close":4462},672.54,667.67,669.12,{"symbol":3322,"time":1251,"open":4464,"high":4465,"low":4466,"close":4467},671.62,672.51,669.46,671.61,{"symbol":3322,"time":1256,"open":4469,"high":4470,"low":4471,"close":4453},669.99,672.68,668.16,{"symbol":3322,"time":1262,"open":4473,"high":4474,"low":4475,"close":4476},670.45,670.57,666.78,669.22,{"symbol":3322,"time":1266,"open":4478,"high":4479,"low":4480,"close":4481},663.17,669.37,663.06,668.45,{"symbol":3322,"time":1272,"open":4483,"high":4484,"low":4485,"close":4486},662.93,666.65,661.61,666.18,{"symbol":3322,"time":1276,"open":4488,"high":4489,"low":4490,"close":4491},664.36,665.28,661.86,663.68,{"symbol":3322,"time":1279,"open":4493,"high":4494,"low":4495,"close":4496},659.51,662.37,657.88,661.82,{"symbol":3322,"time":1282,"open":4498,"high":4499,"low":4500,"close":4501},657.94,659.41,654.41,658.05,{"symbol":3322,"time":1288,"open":4503,"high":4504,"low":4505,"close":4506},664.51,664.61,659.67,661.1,{"symbol":3322,"time":1292,"open":4508,"high":4322,"low":4509,"close":4510},666.72,661.98,663.21,{"symbol":3322,"time":1296,"open":4512,"high":4513,"low":4331,"close":4514},662.2,667.29,666.84,{"symbol":3322,"time":1299,"open":4516,"high":4312,"low":4517,"close":4518},662.33,660.37,663.7,{"symbol":3322,"time":1302,"open":4520,"high":4521,"low":4522,"close":4523},661.89,664.89,660.27,662.26,{"symbol":3322,"time":1306,"open":4525,"high":4526,"low":4527,"close":4528},660.01,661.72,654.3,659.18,{"symbol":3322,"time":1310,"open":4530,"high":4531,"low":4532,"close":4533},661.47,661.78,659.21,660,{"symbol":3322,"time":1314,"open":4535,"high":4536,"low":4537,"close":4538},659.64,661.04,659.34,660.91,{"symbol":3322,"time":1318,"open":4540,"high":4541,"low":4542,"close":4543},657.6,659.11,656.9,657.41,{"symbol":3322,"time":1323,"open":4545,"high":4546,"low":4547,"close":4548},654.18,658.33,653.59,657.63,{"symbol":3322,"time":1329,"open":4550,"high":4551,"low":4552,"close":4553},653.62,654.55,650.63,652.21,{"symbol":3322,"time":1331,"open":4555,"high":4556,"low":4557,"close":4558},648.97,650.86,647.22,650.33,{"symbol":3322,"time":1336,"open":4560,"high":4561,"low":4562,"close":4563},648.62,649.84,647.23,648.83,{"symbol":3322,"time":1338,"open":4565,"high":4553,"low":4566,"close":4567},651.48,643.33,647.24,{"symbol":3322,"time":1342,"open":4569,"high":4570,"low":4571,"close":4572},644.42,649.15,643.51,649.12,{"symbol":3322,"time":1346,"open":4574,"high":4575,"low":4576,"close":4577},642.67,644.21,640.46,643.74,{"symbol":3322,"time":1350,"open":4579,"high":4580,"low":4581,"close":4582},637.5,640.49,634.92,640.27,{"symbol":3322,"time":1354,"open":4584,"high":4585,"low":4586,"close":4587},647.47,647.84,643.14,645.05,{"symbol":3322,"time":1357,"open":4567,"high":4589,"low":4590,"close":4591},649.48,645.34,648.92,{"symbol":3322,"time":1361,"open":4593,"high":4594,"low":4569,"close":4595},644.57,647.37,646.63,[4597,4602,4605,4607,4609,4612,4614,4616,4617,4619,4621,4623,4625,4627,4630,4632,4634,4636,4638,4640,4642,4644,4646,4648,4651,4654,4656,4658,4659,4661,4663,4665,4667,4668,4670,4671,4673,4675,4677,4678,4680,4682,4684,4686,4688,4690,4692,4694,4695,4697,4699,4701,4703,4704,4706,4708,4709,4711,4713,4715,4717,4718,4719,4721,4723,4724,4726,4728],{"time":26,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4600,"datetime":4601},"False","BEARISH","MACD","2026-09-18 00:00:00",{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4600,"datetime":4604},"BULLISH","2026-09-15 00:00:00",{"time":74,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4600,"datetime":4606},"2026-09-08 00:00:00",{"time":78,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4600,"datetime":4608},"2026-09-04 00:00:00",{"time":84,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4610,"datetime":4611},"BollingerBands","2026-09-03 00:00:00",{"time":84,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4613,"datetime":4611},"CCI",{"time":136,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4610,"datetime":4615},"2026-08-20 00:00:00",{"time":136,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4613,"datetime":4615},{"time":178,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4600,"datetime":4618},"2026-08-10 00:00:00",{"time":189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4600,"datetime":4620},"2026-08-06 00:00:00",{"time":200,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4600,"datetime":4622},"2026-08-04 00:00:00",{"time":226,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4600,"datetime":4624},"2026-07-27 00:00:00",{"time":237,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4600,"datetime":4626},"2026-07-23 00:00:00",{"time":252,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4628,"datetime":4629},"ADX","2026-07-20 00:00:00",{"time":306,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4600,"datetime":4631},"2026-07-06 00:00:00",{"time":334,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4628,"datetime":4633},"2026-06-26 00:00:00",{"time":362,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4600,"datetime":4635},"2026-06-18 00:00:00",{"time":400,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4600,"datetime":4637},"2026-06-09 00:00:00",{"time":433,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4600,"datetime":4639},"2026-06-01 00:00:00",{"time":472,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4600,"datetime":4641},"2026-05-20 00:00:00",{"time":508,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4628,"datetime":4643},"2026-05-12 00:00:00",{"time":514,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4628,"datetime":4645},"2026-05-11 00:00:00",{"time":520,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4600,"datetime":4647},"2026-05-08 00:00:00",{"time":562,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4649,"datetime":4650},"RSI","2026-04-28 00:00:00",{"time":585,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4652,"datetime":4653},"MA","2026-04-22 00:00:00",{"time":636,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4610,"datetime":4655},"2026-04-08 00:00:00",{"time":659,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4628,"datetime":4657},"2026-04-01 00:00:00",{"time":659,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4613,"datetime":4657},{"time":692,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4600,"datetime":4660},"2026-03-24 00:00:00",{"time":710,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4649,"datetime":4662},"2026-03-19 00:00:00",{"time":791,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4628,"datetime":4664},"2026-02-26 00:00:00",{"time":803,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4600,"datetime":4666},"2026-02-24 00:00:00",{"time":803,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4628,"datetime":4666},{"time":808,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4628,"datetime":4669},"2026-02-23 00:00:00",{"time":808,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4613,"datetime":4669},{"time":825,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4613,"datetime":4672},"2026-02-18 00:00:00",{"time":851,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4600,"datetime":4674},"2026-02-10 00:00:00",{"time":867,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4600,"datetime":4676},"2026-02-05 00:00:00",{"time":867,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4628,"datetime":4676},{"time":887,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4600,"datetime":4679},"2026-01-30 00:00:00",{"time":906,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4652,"datetime":4681},"2026-01-26 00:00:00",{"time":945,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4610,"datetime":4683},"2026-01-13 00:00:00",{"time":963,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4613,"datetime":4685},"2026-01-07 00:00:00",{"time":980,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4628,"datetime":4687},"2026-01-02 00:00:00",{"time":999,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4600,"datetime":4689},"2025-12-26 00:00:00",{"time":1020,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4652,"datetime":4691},"2025-12-19 00:00:00",{"time":1049,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4628,"datetime":4693},"2025-12-11 00:00:00",{"time":1049,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4610,"datetime":4693},{"time":1055,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4613,"datetime":4696},"2025-12-10 00:00:00",{"time":1093,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4600,"datetime":4698},"2025-11-28 00:00:00",{"time":1118,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4628,"datetime":4700},"2025-11-20 00:00:00",{"time":1131,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4613,"datetime":4702},"2025-11-17 00:00:00",{"time":1131,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4600,"datetime":4702},{"time":1139,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4613,"datetime":4705},"2025-11-13 00:00:00",{"time":1144,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4628,"datetime":4707},"2025-11-12 00:00:00",{"time":1144,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4600,"datetime":4707},{"time":1158,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4600,"datetime":4710},"2025-11-06 00:00:00",{"time":1165,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4600,"datetime":4712},"2025-11-04 00:00:00",{"time":1181,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4652,"datetime":4714},"2025-10-29 00:00:00",{"time":1217,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4628,"datetime":4716},"2025-10-16 00:00:00",{"time":1217,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4610,"datetime":4716},{"time":1217,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4613,"datetime":4716},{"time":1226,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4628,"datetime":4720},"2025-10-14 00:00:00",{"time":1232,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4628,"datetime":4722},"2025-10-10 00:00:00",{"time":1232,"symbol":5,"current_signal":4598,"signal_change":23,"signal_type":4599,"trading_system":4600,"datetime":4722},{"time":1247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4628,"datetime":4725},"2025-10-07 00:00:00",{"time":1279,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4613,"datetime":4727},"2025-09-26 00:00:00",{"time":1279,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4603,"trading_system":4600,"datetime":4727},[4730,4736,4741,4746,4752,4757,4762,4767,4772,4777,4782,4787,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4933,4938,4943,4948,4953,4958,4963,4968,4973,4978,4983,4988,4993,4998,5003,5008,5013,5018,5023,5028,5033,5038,5043,5048,5053,5059,5065,5071,5077,5083,5089,5095,5101,5107,5113,5119,5125,5131,5137,5143,5149,5155,5161,5167,5173,5179,5185,5191,5197,5203,5209,5215,5221,5227,5233,5239,5245,5251,5257,5263],{"symbol":5,"form":4731,"filingdate":762,"primarydocument":4732,"accessionnumber":4733,"filing_url":4734,"sec_url":4735},"8-K","met-20260305.htm","0001099219-26-000015","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000015/met-20260305.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000015/0001099219-26-000015-index.htm",{"symbol":5,"form":4731,"filingdate":791,"primarydocument":4737,"accessionnumber":4738,"filing_url":4739,"sec_url":4740},"d88473d8k.htm","0001193125-26-076647","https://www.sec.gov/Archives/edgar/data/1099219/000119312526076647/d88473d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312526076647/0001193125-26-076647-index.htm",{"symbol":5,"form":4731,"filingdate":803,"primarydocument":4742,"accessionnumber":4743,"filing_url":4744,"sec_url":4745},"d101132d8k.htm","0001193125-26-067070","https://www.sec.gov/Archives/edgar/data/1099219/000119312526067070/d101132d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312526067070/0001193125-26-067070-index.htm",{"symbol":5,"form":4747,"filingdate":819,"primarydocument":4748,"accessionnumber":4749,"filing_url":4750,"sec_url":4751},"10-K","met-20251231.htm","0001099219-26-000013","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000013/met-20251231.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000013/0001099219-26-000013-index.htm",{"symbol":5,"form":4731,"filingdate":830,"primarydocument":4753,"accessionnumber":4754,"filing_url":4755,"sec_url":4756},"met-20260217.htm","0001099219-26-000010","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000010/met-20260217.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000010/0001099219-26-000010-index.htm",{"symbol":5,"form":4731,"filingdate":873,"primarydocument":4758,"accessionnumber":4759,"filing_url":4760,"sec_url":4761},"met-20260204.htm","0001099219-26-000008","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000008/met-20260204.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000008/0001099219-26-000008-index.htm",{"symbol":5,"form":4731,"filingdate":954,"primarydocument":4763,"accessionnumber":4764,"filing_url":4765,"sec_url":4766},"met-20260109.htm","0001099219-26-000005","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000005/met-20260109.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000005/0001099219-26-000005-index.htm",{"symbol":5,"form":4731,"filingdate":989,"primarydocument":4768,"accessionnumber":4769,"filing_url":4770,"sec_url":4771},"met-20251230.htm","0001099219-25-000241","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000241/met-20251230.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000241/0001099219-25-000241-index.htm",{"symbol":5,"form":4731,"filingdate":1014,"primarydocument":4773,"accessionnumber":4774,"filing_url":4775,"sec_url":4776},"met-20251222.htm","0001099219-25-000239","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000239/met-20251222.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000239/0001099219-25-000239-index.htm",{"symbol":5,"form":4731,"filingdate":1087,"primarydocument":4778,"accessionnumber":4779,"filing_url":4780,"sec_url":4781},"met-20251201.htm","0001099219-25-000234","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000234/met-20251201.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000234/0001099219-25-000234-index.htm",{"symbol":5,"form":4731,"filingdate":1131,"primarydocument":4783,"accessionnumber":4784,"filing_url":4785,"sec_url":4786},"met-20251117.htm","0001099219-25-000232","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000232/met-20251117.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000232/0001099219-25-000232-index.htm",{"symbol":5,"form":4788,"filingdate":1154,"primarydocument":4789,"accessionnumber":4790,"filing_url":4791,"sec_url":4792},"10-Q","met-20250930.htm","0001099219-25-000230","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000230/met-20250930.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000230/0001099219-25-000230-index.htm",{"symbol":5,"form":4731,"filingdate":1162,"primarydocument":4794,"accessionnumber":4795,"filing_url":4796,"sec_url":4797},"met-20251105.htm","0001099219-25-000227","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000227/met-20251105.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000227/0001099219-25-000227-index.htm",{"symbol":5,"form":4731,"filingdate":1226,"primarydocument":4799,"accessionnumber":4800,"filing_url":4801,"sec_url":4802},"met-20251014.htm","0001099219-25-000224","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000224/met-20251014.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000224/0001099219-25-000224-index.htm",{"symbol":5,"form":4731,"filingdate":1296,"primarydocument":4804,"accessionnumber":4805,"filing_url":4806,"sec_url":4807},"met-20250922.htm","0001099219-25-000222","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000222/met-20250922.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000222/0001099219-25-000222-index.htm",{"symbol":5,"form":4731,"filingdate":1314,"primarydocument":4809,"accessionnumber":4810,"filing_url":4811,"sec_url":4812},"met-20250915.htm","0001099219-25-000219","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000219/met-20250915.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000219/0001099219-25-000219-index.htm",{"symbol":5,"form":4731,"filingdate":1350,"primarydocument":4814,"accessionnumber":4815,"filing_url":4816,"sec_url":4817},"d51616d8k.htm","0001193125-25-194038","https://www.sec.gov/Archives/edgar/data/1099219/000119312525194038/d51616d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312525194038/0001193125-25-194038-index.htm",{"symbol":5,"form":4731,"filingdate":1386,"primarydocument":4819,"accessionnumber":4820,"filing_url":4821,"sec_url":4822},"met-20250815.htm","0001099219-25-000201","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000201/met-20250815.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000201/0001099219-25-000201-index.htm",{"symbol":5,"form":4788,"filingdate":1410,"primarydocument":4824,"accessionnumber":4825,"filing_url":4826,"sec_url":4827},"met-20250630.htm","0001099219-25-000193","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000193/met-20250630.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000193/0001099219-25-000193-index.htm",{"symbol":5,"form":4731,"filingdate":1415,"primarydocument":4829,"accessionnumber":4830,"filing_url":4831,"sec_url":4832},"met-20250806.htm","0001099219-25-000191","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000191/met-20250806.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000191/0001099219-25-000191-index.htm",{"symbol":5,"form":4731,"filingdate":1439,"primarydocument":4834,"accessionnumber":4835,"filing_url":4836,"sec_url":4837},"d931598d8k.htm","0001193125-25-169311","https://www.sec.gov/Archives/edgar/data/1099219/000119312525169311/d931598d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312525169311/0001193125-25-169311-index.htm",{"symbol":5,"form":4731,"filingdate":1509,"primarydocument":4839,"accessionnumber":4840,"filing_url":4841,"sec_url":4842},"d40473d8k.htm","0001193125-25-154039","https://www.sec.gov/Archives/edgar/data/1099219/000119312525154039/d40473d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312525154039/0001193125-25-154039-index.htm",{"symbol":5,"form":4731,"filingdate":1535,"primarydocument":4844,"accessionnumber":4845,"filing_url":4846,"sec_url":4847},"met-20250623.htm","0001099219-25-000186","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000186/met-20250623.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000186/0001099219-25-000186-index.htm",{"symbol":5,"form":4731,"filingdate":1539,"primarydocument":4849,"accessionnumber":4850,"filing_url":4851,"sec_url":4852},"met-20250617.htm","0001099219-25-000174","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000174/met-20250617.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000174/0001099219-25-000174-index.htm",{"symbol":5,"form":4731,"filingdate":1544,"primarydocument":4854,"accessionnumber":4855,"filing_url":4856,"sec_url":4857},"d53470d8k.htm","0001193125-25-142086","https://www.sec.gov/Archives/edgar/data/1099219/000119312525142086/d53470d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312525142086/0001193125-25-142086-index.htm",{"symbol":5,"form":4731,"filingdate":1607,"primarydocument":4859,"accessionnumber":4860,"filing_url":4861,"sec_url":4862},"met-20250515.htm","0001099219-25-000139","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000139/met-20250515.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000139/0001099219-25-000139-index.htm",{"symbol":5,"form":4788,"filingdate":1636,"primarydocument":4864,"accessionnumber":4865,"filing_url":4866,"sec_url":4867},"met-20250331.htm","0001099219-25-000135","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000135/met-20250331.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000135/0001099219-25-000135-index.htm",{"symbol":5,"form":4731,"filingdate":1640,"primarydocument":4869,"accessionnumber":4870,"filing_url":4871,"sec_url":4872},"d948412d8k.htm","0001193125-25-107504","https://www.sec.gov/Archives/edgar/data/1099219/000119312525107504/d948412d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312525107504/0001193125-25-107504-index.htm",{"symbol":5,"form":4731,"filingdate":1640,"primarydocument":4874,"accessionnumber":4875,"filing_url":4876,"sec_url":4877},"met-20250430.htm","0001099219-25-000133","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000133/met-20250430.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000133/0001099219-25-000133-index.htm",{"symbol":5,"form":4731,"filingdate":1741,"primarydocument":4879,"accessionnumber":4880,"filing_url":4881,"sec_url":4882},"d887892d8k.htm","0001193125-25-067184","https://www.sec.gov/Archives/edgar/data/1099219/000119312525067184/d887892d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312525067184/0001193125-25-067184-index.htm",{"symbol":5,"form":4731,"filingdate":1784,"primarydocument":4884,"accessionnumber":4885,"filing_url":4886,"sec_url":4887},"d891948d8k.htm","0001193125-25-053957","https://www.sec.gov/Archives/edgar/data/1099219/000119312525053957/d891948d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312525053957/0001193125-25-053957-index.htm",{"symbol":5,"form":4731,"filingdate":1805,"primarydocument":4889,"accessionnumber":4890,"filing_url":4891,"sec_url":4892},"met-20250305.htm","0001099219-25-000077","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000077/met-20250305.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000077/0001099219-25-000077-index.htm",{"symbol":5,"form":4731,"filingdate":1809,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"d936619d8k.htm","0001193125-25-045644","https://www.sec.gov/Archives/edgar/data/1099219/000119312525045644/d936619d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312525045644/0001193125-25-045644-index.htm",{"symbol":5,"form":4731,"filingdate":1824,"primarydocument":4899,"accessionnumber":4900,"filing_url":4901,"sec_url":4902},"d874231d8k.htm","0001193125-25-039258","https://www.sec.gov/Archives/edgar/data/1099219/000119312525039258/d874231d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312525039258/0001193125-25-039258-index.htm",{"symbol":5,"form":4747,"filingdate":1839,"primarydocument":4904,"accessionnumber":4905,"filing_url":4906,"sec_url":4907},"met-20241231.htm","0001099219-25-000044","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000044/met-20241231.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000044/0001099219-25-000044-index.htm",{"symbol":5,"form":4731,"filingdate":1850,"primarydocument":4909,"accessionnumber":4910,"filing_url":4911,"sec_url":4912},"met-20250218.htm","0001099219-25-000041","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000041/met-20250218.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000041/0001099219-25-000041-index.htm",{"symbol":5,"form":4731,"filingdate":1886,"primarydocument":4914,"accessionnumber":4915,"filing_url":4916,"sec_url":4917},"met-20250205.htm","0001099219-25-000039","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000039/met-20250205.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000039/0001099219-25-000039-index.htm",{"symbol":5,"form":4731,"filingdate":1970,"primarydocument":4919,"accessionnumber":4920,"filing_url":4921,"sec_url":4922},"d923251d8k.htm","0001193125-25-004464","https://www.sec.gov/Archives/edgar/data/1099219/000119312525004464/d923251d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312525004464/0001193125-25-004464-index.htm",{"symbol":5,"form":4731,"filingdate":2033,"primarydocument":4924,"accessionnumber":4925,"filing_url":4926,"sec_url":4927},"met-20241212.htm","0001099219-24-000264","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000264/met-20241212.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000264/0001099219-24-000264-index.htm",{"symbol":5,"form":4731,"filingdate":2037,"primarydocument":4929,"accessionnumber":4930,"filing_url":4931,"sec_url":4932},"d623106d8k.htm","0001193125-24-274879","https://www.sec.gov/Archives/edgar/data/1099219/000119312524274879/d623106d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312524274879/0001193125-24-274879-index.htm",{"symbol":5,"form":4731,"filingdate":2107,"primarydocument":4934,"accessionnumber":4935,"filing_url":4936,"sec_url":4937},"met-20241115.htm","0001099219-24-000260","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000260/met-20241115.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000260/0001099219-24-000260-index.htm",{"symbol":5,"form":4788,"filingdate":2135,"primarydocument":4939,"accessionnumber":4940,"filing_url":4941,"sec_url":4942},"met-20240930.htm","0001099219-24-000257","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000257/met-20240930.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000257/0001099219-24-000257-index.htm",{"symbol":5,"form":4731,"filingdate":2141,"primarydocument":4944,"accessionnumber":4945,"filing_url":4946,"sec_url":4947},"met-20241030.htm","0001099219-24-000255","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000255/met-20241030.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000255/0001099219-24-000255-index.htm",{"symbol":5,"form":4731,"filingdate":2223,"primarydocument":4949,"accessionnumber":4950,"filing_url":4951,"sec_url":4952},"d856287d8k.htm","0001193125-24-229033","https://www.sec.gov/Archives/edgar/data/1099219/000119312524229033/d856287d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312524229033/0001193125-24-229033-index.htm",{"symbol":5,"form":4731,"filingdate":2325,"primarydocument":4954,"accessionnumber":4955,"filing_url":4956,"sec_url":4957},"met-20240815.htm","0001099219-24-000210","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000210/met-20240815.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000210/0001099219-24-000210-index.htm",{"symbol":5,"form":4788,"filingdate":2375,"primarydocument":4959,"accessionnumber":4960,"filing_url":4961,"sec_url":4962},"met-20240630.htm","0001099219-24-000201","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000201/met-20240630.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000201/0001099219-24-000201-index.htm",{"symbol":5,"form":4731,"filingdate":2378,"primarydocument":4964,"accessionnumber":4965,"filing_url":4966,"sec_url":4967},"met-20240731.htm","0001099219-24-000196","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000196/met-20240731.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000196/0001099219-24-000196-index.htm",{"symbol":5,"form":4731,"filingdate":2482,"primarydocument":4969,"accessionnumber":4970,"filing_url":4971,"sec_url":4972},"met-20240618.htm","0001099219-24-000193","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000193/met-20240618.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000193/0001099219-24-000193-index.htm",{"symbol":5,"form":4731,"filingdate":2533,"primarydocument":4974,"accessionnumber":4975,"filing_url":4976,"sec_url":4977},"d658123d8k.htm","0001193125-24-155141","https://www.sec.gov/Archives/edgar/data/1099219/000119312524155141/d658123d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312524155141/0001193125-24-155141-index.htm",{"symbol":5,"form":4731,"filingdate":2597,"primarydocument":4979,"accessionnumber":4980,"filing_url":4981,"sec_url":4982},"met-20240515.htm","0001099219-24-000144","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000144/met-20240515.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000144/0001099219-24-000144-index.htm",{"symbol":5,"form":4788,"filingdate":2632,"primarydocument":4984,"accessionnumber":4985,"filing_url":4986,"sec_url":4987},"met-20240331.htm","0001099219-24-000141","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000141/met-20240331.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000141/0001099219-24-000141-index.htm",{"symbol":5,"form":4731,"filingdate":2637,"primarydocument":4989,"accessionnumber":4990,"filing_url":4991,"sec_url":4992},"met-20240501.htm","0001099219-24-000139","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000139/met-20240501.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000139/0001099219-24-000139-index.htm",{"symbol":5,"form":4731,"filingdate":2769,"primarydocument":4994,"accessionnumber":4995,"filing_url":4996,"sec_url":4997},"d802724d8k.htm","0001193125-24-065398","https://www.sec.gov/Archives/edgar/data/1099219/000119312524065398/d802724d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312524065398/0001193125-24-065398-index.htm",{"symbol":5,"form":4731,"filingdate":2781,"primarydocument":4999,"accessionnumber":5000,"filing_url":5001,"sec_url":5002},"d792289d8k.htm","0001193125-24-062174","https://www.sec.gov/Archives/edgar/data/1099219/000119312524062174/d792289d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312524062174/0001193125-24-062174-index.htm",{"symbol":5,"form":4731,"filingdate":2786,"primarydocument":5004,"accessionnumber":5005,"filing_url":5006,"sec_url":5007},"met-20240305.htm","0001099219-24-000067","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000067/met-20240305.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000067/0001099219-24-000067-index.htm",{"symbol":5,"form":4731,"filingdate":2800,"primarydocument":5009,"accessionnumber":5010,"filing_url":5011,"sec_url":5012},"met-20240227.htm","0001099219-24-000040","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000040/met-20240227.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000040/0001099219-24-000040-index.htm",{"symbol":5,"form":4747,"filingdate":2826,"primarydocument":5014,"accessionnumber":5015,"filing_url":5016,"sec_url":5017},"met-20231231.htm","0001099219-24-000035","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000035/met-20231231.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000035/0001099219-24-000035-index.htm",{"symbol":5,"form":4731,"filingdate":2831,"primarydocument":5019,"accessionnumber":5020,"filing_url":5021,"sec_url":5022},"met-20240215.htm","0001099219-24-000033","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000033/met-20240215.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000033/0001099219-24-000033-index.htm",{"symbol":5,"form":4731,"filingdate":2890,"primarydocument":5024,"accessionnumber":5025,"filing_url":5026,"sec_url":5027},"met-20240131.htm","0001099219-24-000028","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000028/met-20240131.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000028/0001099219-24-000028-index.htm",{"symbol":5,"form":4731,"filingdate":3111,"primarydocument":5029,"accessionnumber":5030,"filing_url":5031,"sec_url":5032},"d850615d8k.htm","0001193125-23-278316","https://www.sec.gov/Archives/edgar/data/1099219/000119312523278316/d850615d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312523278316/0001193125-23-278316-index.htm",{"symbol":5,"form":4731,"filingdate":3117,"primarydocument":5034,"accessionnumber":5035,"filing_url":5036,"sec_url":5037},"met-20231115.htm","0001099219-23-000270","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000270/met-20231115.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000270/0001099219-23-000270-index.htm",{"symbol":5,"form":4788,"filingdate":3168,"primarydocument":5039,"accessionnumber":5040,"filing_url":5041,"sec_url":5042},"met-20230930.htm","0001099219-23-000268","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000268/met-20230930.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000268/0001099219-23-000268-index.htm",{"symbol":5,"form":4731,"filingdate":3173,"primarydocument":5044,"accessionnumber":5045,"filing_url":5046,"sec_url":5047},"met-20231101.htm","0001099219-23-000266","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000266/met-20231101.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000266/0001099219-23-000266-index.htm",{"symbol":5,"form":4731,"filingdate":3270,"primarydocument":5049,"accessionnumber":5050,"filing_url":5051,"sec_url":5052},"d526389d8k.htm","0001193125-23-251586","https://www.sec.gov/Archives/edgar/data/1099219/000119312523251586/d526389d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312523251586/0001193125-23-251586-index.htm",{"symbol":5,"form":5054,"filingdate":3270,"primarydocument":5055,"accessionnumber":5056,"filing_url":5057,"sec_url":5058},"8-K/A","d508617d8ka.htm","0001193125-23-251584","https://www.sec.gov/Archives/edgar/data/1099219/000119312523251584/d508617d8ka.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312523251584/0001193125-23-251584-index.htm",{"symbol":5,"form":4731,"filingdate":5060,"primarydocument":5061,"accessionnumber":5062,"filing_url":5063,"sec_url":5064},"2023-08-15","d532139d8k.htm","0001193125-23-213469","https://www.sec.gov/Archives/edgar/data/1099219/000119312523213469/d532139d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312523213469/0001193125-23-213469-index.htm",{"symbol":5,"form":4788,"filingdate":5066,"primarydocument":5067,"accessionnumber":5068,"filing_url":5069,"sec_url":5070},"2023-08-04","met-20230630.htm","0001099219-23-000209","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000209/met-20230630.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000209/0001099219-23-000209-index.htm",{"symbol":5,"form":4731,"filingdate":5072,"primarydocument":5073,"accessionnumber":5074,"filing_url":5075,"sec_url":5076},"2023-08-02","met-20230802.htm","0001099219-23-000207","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000207/met-20230802.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000207/0001099219-23-000207-index.htm",{"symbol":5,"form":4731,"filingdate":5078,"primarydocument":5079,"accessionnumber":5080,"filing_url":5081,"sec_url":5082},"2023-07-12","d533110d8k.htm","0001193125-23-185956","https://www.sec.gov/Archives/edgar/data/1099219/000119312523185956/d533110d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312523185956/0001193125-23-185956-index.htm",{"symbol":5,"form":4731,"filingdate":5084,"primarydocument":5085,"accessionnumber":5086,"filing_url":5087,"sec_url":5088},"2023-06-23","d519747d8k.htm","0001193125-23-173880","https://www.sec.gov/Archives/edgar/data/1099219/000119312523173880/d519747d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312523173880/0001193125-23-173880-index.htm",{"symbol":5,"form":4731,"filingdate":5090,"primarydocument":5091,"accessionnumber":5092,"filing_url":5093,"sec_url":5094},"2023-06-21","d449424d8k.htm","0001193125-23-171253","https://www.sec.gov/Archives/edgar/data/1099219/000119312523171253/d449424d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312523171253/0001193125-23-171253-index.htm",{"symbol":5,"form":4731,"filingdate":5096,"primarydocument":5097,"accessionnumber":5098,"filing_url":5099,"sec_url":5100},"2023-05-25","d459413d8k.htm","0001193125-23-153472","https://www.sec.gov/Archives/edgar/data/1099219/000119312523153472/d459413d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312523153472/0001193125-23-153472-index.htm",{"symbol":5,"form":4731,"filingdate":5102,"primarydocument":5103,"accessionnumber":5104,"filing_url":5105,"sec_url":5106},"2023-05-15","d319106d8k.htm","0001193125-23-145062","https://www.sec.gov/Archives/edgar/data/1099219/000119312523145062/d319106d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312523145062/0001193125-23-145062-index.htm",{"symbol":5,"form":4731,"filingdate":5108,"primarydocument":5109,"accessionnumber":5110,"filing_url":5111,"sec_url":5112},"2023-05-09","d351755d8k.htm","0001193125-23-139500","https://www.sec.gov/Archives/edgar/data/1099219/000119312523139500/d351755d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312523139500/0001193125-23-139500-index.htm",{"symbol":5,"form":4788,"filingdate":5114,"primarydocument":5115,"accessionnumber":5116,"filing_url":5117,"sec_url":5118},"2023-05-04","met-20230331.htm","0001099219-23-000159","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000159/met-20230331.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000159/0001099219-23-000159-index.htm",{"symbol":5,"form":4731,"filingdate":5120,"primarydocument":5121,"accessionnumber":5122,"filing_url":5123,"sec_url":5124},"2023-05-03","met-20230503.htm","0001099219-23-000156","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000156/met-20230503.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000156/0001099219-23-000156-index.htm",{"symbol":5,"form":4731,"filingdate":5126,"primarydocument":5127,"accessionnumber":5128,"filing_url":5129,"sec_url":5130},"2023-04-17","met-20230417.htm","0001099219-23-000141","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000141/met-20230417.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000141/0001099219-23-000141-index.htm",{"symbol":5,"form":4731,"filingdate":5132,"primarydocument":5133,"accessionnumber":5134,"filing_url":5135,"sec_url":5136},"2023-03-06","d245995d8k.htm","0001193125-23-061486","https://www.sec.gov/Archives/edgar/data/1099219/000119312523061486/d245995d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312523061486/0001193125-23-061486-index.htm",{"symbol":5,"form":4731,"filingdate":5138,"primarydocument":5139,"accessionnumber":5140,"filing_url":5141,"sec_url":5142},"2023-03-01","d448015d8k.htm","0001193125-23-056419","https://www.sec.gov/Archives/edgar/data/1099219/000119312523056419/d448015d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312523056419/0001193125-23-056419-index.htm",{"symbol":5,"form":4747,"filingdate":5144,"primarydocument":5145,"accessionnumber":5146,"filing_url":5147,"sec_url":5148},"2023-02-23","met-20221231.htm","0001099219-23-000045","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000045/met-20221231.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000045/0001099219-23-000045-index.htm",{"symbol":5,"form":4731,"filingdate":5150,"primarydocument":5151,"accessionnumber":5152,"filing_url":5153,"sec_url":5154},"2023-02-15","d465226d8k.htm","0001193125-23-040239","https://www.sec.gov/Archives/edgar/data/1099219/000119312523040239/d465226d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312523040239/0001193125-23-040239-index.htm",{"symbol":5,"form":4731,"filingdate":5156,"primarydocument":5157,"accessionnumber":5158,"filing_url":5159,"sec_url":5160},"2023-02-07","met-20230207.htm","0001099219-23-000041","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000041/met-20230207.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000041/0001099219-23-000041-index.htm",{"symbol":5,"form":4731,"filingdate":5162,"primarydocument":5163,"accessionnumber":5164,"filing_url":5165,"sec_url":5166},"2023-02-01","met-20230201.htm","0001099219-23-000039","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000039/met-20230201.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921923000039/0001099219-23-000039-index.htm",{"symbol":5,"form":4731,"filingdate":5168,"primarydocument":5169,"accessionnumber":5170,"filing_url":5171,"sec_url":5172},"2023-01-11","d867334d8k.htm","0001193125-23-006506","https://www.sec.gov/Archives/edgar/data/1099219/000119312523006506/d867334d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312523006506/0001193125-23-006506-index.htm",{"symbol":5,"form":4731,"filingdate":5174,"primarydocument":5175,"accessionnumber":5176,"filing_url":5177,"sec_url":5178},"2023-01-06","d434931d8k.htm","0001193125-23-003579","https://www.sec.gov/Archives/edgar/data/1099219/000119312523003579/d434931d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312523003579/0001193125-23-003579-index.htm",{"symbol":5,"form":4731,"filingdate":5180,"primarydocument":5181,"accessionnumber":5182,"filing_url":5183,"sec_url":5184},"2022-11-15","d404514d8k.htm","0001193125-22-285799","https://www.sec.gov/Archives/edgar/data/1099219/000119312522285799/d404514d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312522285799/0001193125-22-285799-index.htm",{"symbol":5,"form":4731,"filingdate":5186,"primarydocument":5187,"accessionnumber":5188,"filing_url":5189,"sec_url":5190},"2022-11-07","met-20221107.htm","0001099219-22-000176","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000176/met-20221107.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000176/0001099219-22-000176-index.htm",{"symbol":5,"form":4788,"filingdate":5192,"primarydocument":5193,"accessionnumber":5194,"filing_url":5195,"sec_url":5196},"2022-11-03","met-20220930.htm","0001099219-22-000174","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000174/met-20220930.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000174/0001099219-22-000174-index.htm",{"symbol":5,"form":4731,"filingdate":5198,"primarydocument":5199,"accessionnumber":5200,"filing_url":5201,"sec_url":5202},"2022-11-02","met-20221102.htm","0001099219-22-000172","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000172/met-20221102.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000172/0001099219-22-000172-index.htm",{"symbol":5,"form":4731,"filingdate":5204,"primarydocument":5205,"accessionnumber":5206,"filing_url":5207,"sec_url":5208},"2022-08-15","d361772d8k.htm","0001193125-22-221281","https://www.sec.gov/Archives/edgar/data/1099219/000119312522221281/d361772d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312522221281/0001193125-22-221281-index.htm",{"symbol":5,"form":4731,"filingdate":5210,"primarydocument":5211,"accessionnumber":5212,"filing_url":5213,"sec_url":5214},"2022-08-08","met-20220808.htm","0001099219-22-000118","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000118/met-20220808.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000118/0001099219-22-000118-index.htm",{"symbol":5,"form":4788,"filingdate":5216,"primarydocument":5217,"accessionnumber":5218,"filing_url":5219,"sec_url":5220},"2022-08-04","met-20220630.htm","0001099219-22-000116","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000116/met-20220630.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000116/0001099219-22-000116-index.htm",{"symbol":5,"form":4731,"filingdate":5222,"primarydocument":5223,"accessionnumber":5224,"filing_url":5225,"sec_url":5226},"2022-08-03","met-20220803.htm","0001099219-22-000112","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000112/met-20220803.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000112/0001099219-22-000112-index.htm",{"symbol":5,"form":4731,"filingdate":5228,"primarydocument":5229,"accessionnumber":5230,"filing_url":5231,"sec_url":5232},"2022-07-11","d375895d8k.htm","0001193125-22-191281","https://www.sec.gov/Archives/edgar/data/1099219/000119312522191281/d375895d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312522191281/0001193125-22-191281-index.htm",{"symbol":5,"form":4731,"filingdate":5234,"primarydocument":5235,"accessionnumber":5236,"filing_url":5237,"sec_url":5238},"2022-06-24","d727999d8k.htm","0001193125-22-181566","https://www.sec.gov/Archives/edgar/data/1099219/000119312522181566/d727999d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312522181566/0001193125-22-181566-index.htm",{"symbol":5,"form":5054,"filingdate":5240,"primarydocument":5241,"accessionnumber":5242,"filing_url":5243,"sec_url":5244},"2022-06-16","d327708d8ka.htm","0001193125-22-175577","https://www.sec.gov/Archives/edgar/data/1099219/000119312522175577/d327708d8ka.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312522175577/0001193125-22-175577-index.htm",{"symbol":5,"form":4731,"filingdate":5246,"primarydocument":5247,"accessionnumber":5248,"filing_url":5249,"sec_url":5250},"2022-05-16","d288814d8k.htm","0001193125-22-151787","https://www.sec.gov/Archives/edgar/data/1099219/000119312522151787/d288814d8k.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312522151787/0001193125-22-151787-index.htm",{"symbol":5,"form":4731,"filingdate":5252,"primarydocument":5253,"accessionnumber":5254,"filing_url":5255,"sec_url":5256},"2022-05-09","met-20220509.htm","0001099219-22-000110","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000110/met-20220509.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000110/0001099219-22-000110-index.htm",{"symbol":5,"form":4788,"filingdate":5258,"primarydocument":5259,"accessionnumber":5260,"filing_url":5261,"sec_url":5262},"2022-05-05","met-20220331.htm","0001099219-22-000108","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000108/met-20220331.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000108/0001099219-22-000108-index.htm",{"symbol":5,"form":4731,"filingdate":5264,"primarydocument":5265,"accessionnumber":5266,"filing_url":5267,"sec_url":5268},"2022-05-04","met-20220504.htm","0001099219-22-000106","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000106/met-20220504.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921922000106/0001099219-22-000106-index.htm",[5270,5290,5317,5328,5340,5352,5373,5383,5393,5421,5429,5439,5458,5471,5487,5494,5505,5515,5534,5545,5552,5563,5575,5587,5606,5618,5629,5636,5645,5653,5664,5672,5682,5691,5700,5708,5715,5723,5734,5742,5756,5767,5778,5788,5797,5805,5815,5825,5847,5858],{"symbol":5,"accessionnumber":5271,"filingdate":153,"sec_url":5272,"tags":5273,"headline":5278,"summary":5279,"sector":5280,"industry":5281,"date_processed":5282,"impact_score":5283,"exhibits":5284,"isLocked":5289},"0001099219-26-000052","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000052/0001099219-26-000052-index.htm",{"events":5274},[5275,5276,5277],"Dividend Announced","Dividend Increase","Dividend Decrease","MetLife Declares Third Quarter 2026 Preferred Stock Dividends","MetLife, Inc. announced the declaration of dividends on its various preferred stocks for the third quarter of 2026. The declared dividends include a quarterly dividend of $0.31471411 per share on its floating rate non-cumulative preferred stock, Series A; a semi-annual dividend of $29.375 per share on its 5.875% fixed-to-floating rate non-cumulative preferred stock, Series D; a quarterly dividend of $351.5625 per share on its 5.625% non-cumulative preferred stock, Series E; and a quarterly dividend of $296.875 per share on its 4.75% non-cumulative preferred stock, Series F. These dividends are payable on September 15, 2026, to shareholders of record as of August 31, 2026.","Finance","Life Insurance","2026-08-17 20:32:52","HIGH",[5285],{"exhibit_number":5286,"htm_reference":5287,"full_url":5288},"EX-99.1","ex991newsrelease081726.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000052/ex991newsrelease081726.htm",false,{"symbol":5,"accessionnumber":5291,"filingdate":194,"sec_url":5292,"tags":5293,"headline":5297,"summary":5298,"sector":5280,"industry":5281,"date_processed":5299,"impact_score":5300,"exhibits":5301,"isLocked":5289},"0001099219-26-000048","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000048/0001099219-26-000048-index.htm",{"events":5294},[5295,5296],"Earnings Beat","Stock Plan Modification","MetLife Announces Strong 2Q 2026 Earnings and New Stock Repurchase Authorization","MetLife, Inc. reported strong second-quarter 2026 financial results, with adjusted earnings increasing 15% to $1.6 billion and adjusted earnings per share rising 20% to $2.43. Premiums, fees, and other revenues increased 7% to $13.7 billion, and net investment income rose 18% to $6.7 billion. The company also announced a new $3.0 billion authorization to repurchase its common stock, reflecting its commitment to returning value to shareholders.","2026-08-05 20:32:41","MEDIUM",[5302,5305,5309,5313],{"exhibit_number":5286,"htm_reference":5303,"full_url":5304},"ex991earningsreleasetables.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000048/ex991earningsreleasetables.htm",{"exhibit_number":5306,"htm_reference":5307,"full_url":5308},"EX-99.2","ex992qfs8kdoc.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000048/ex992qfs8kdoc.htm",{"exhibit_number":5310,"htm_reference":5311,"full_url":5312},"EX-99.3","ex993totalaum.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000048/ex993totalaum.htm",{"exhibit_number":5314,"htm_reference":5315,"full_url":5316},"EX-99.4","ex994earningscallpresent.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000048/ex994earningscallpresent.htm",{"symbol":5,"accessionnumber":5318,"filingdate":328,"sec_url":5319,"tags":5320,"headline":5323,"summary":5324,"sector":5280,"industry":5281,"date_processed":5325,"impact_score":5326,"exhibits":5327,"isLocked":5289},"0001099219-26-000045","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000045/0001099219-26-000045-index.htm",{"events":5321},[5322],"General Statement","MetLife Discloses Preliminary Variable Investment Income for Q2 2026","MetLife, Inc. disclosed preliminary information regarding its variable investment income for the quarter ended June 30, 2026, estimating it to be approximately $220 million to $270 million (pre-tax). This compares to the full-year 2026 guidance of approximately $1.6 billion (pre-tax). The preliminary financial information is unaudited and subject to change, and should not be viewed as a substitute for full financial statements prepared in accordance with U.S. GAAP.","2026-06-29 10:27:40","LOW",[],{"symbol":5,"accessionnumber":5329,"filingdate":356,"sec_url":5330,"tags":5331,"headline":5336,"summary":5337,"sector":5280,"industry":5281,"date_processed":5338,"impact_score":5300,"exhibits":5339,"isLocked":5289},"0001099219-26-000041","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000041/0001099219-26-000041-index.htm",{"events":5332},[5333,5334,5335],"Board Member Appointed","Auditor Resignation","Say-on-Pay Approved","MetLife Shareholders Elect Directors and Approve Auditor Appointment","At MetLife, Inc.'s annual meeting of common shareholders on June 16, 2026, shareholders elected eleven directors, ratified the appointment of Deloitte & Touche LLP as the Company's independent auditor for 2026, and approved, on an advisory (non-binding) basis, the compensation paid to the Company's Named Executive Officers as disclosed in the Company's 2026 Proxy Statement.","2026-06-22 20:22:42",[],{"symbol":5,"accessionnumber":5341,"filingdate":490,"sec_url":5342,"tags":5343,"headline":5345,"summary":5346,"sector":5280,"industry":5281,"date_processed":5347,"impact_score":5300,"exhibits":5348,"isLocked":5289},"0001099219-26-000037","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000037/0001099219-26-000037-index.htm",{"events":5344},[5275],"MetLife Declares Second Quarter 2026 Preferred Stock Dividends","MetLife, Inc. announced the declaration of quarterly dividends on three series of its preferred stock. The dividends are as follows: (i) $0.31190376 per share on Series A floating rate non-cumulative preferred stock, (ii) $351.5625 per share on Series E 5.625% non-cumulative preferred stock, and (iii) $296.875 per share on Series F 4.75% non-cumulative preferred stock. These dividends are payable on June 15, 2026, to shareholders of record as of May 29, 2026.","2026-05-15 20:25:40",[5349],{"exhibit_number":5286,"htm_reference":5350,"full_url":5351},"ex991newsrelease051526.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000037/ex991newsrelease051526.htm",{"symbol":5,"accessionnumber":5353,"filingdate":529,"sec_url":5354,"tags":5355,"headline":5358,"summary":5359,"sector":5280,"industry":5281,"date_processed":5360,"impact_score":5300,"exhibits":5361,"isLocked":5289},"0001099219-26-000032","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000032/0001099219-26-000032-index.htm",{"events":5356},[5295,5322,5357],"Press Release Furnished","MetLife Reports Strong Q1 2026 Financial Results","MetLife, Inc. announced its Q1 2026 financial results, showing a 30% increase in net income to $1.1 billion and a 23% rise in adjusted earnings per share to $2.42. Premiums, fees, and other revenues increased by 5% to $14.3 billion. The company also released an earnings call presentation and supplementary financial materials. These results reflect strong performance across various segments, including Group Benefits, Retirement and Income Solutions, Asia, Latin America, and EMEA.","2026-05-06 20:32:40",[5362,5364,5367,5370],{"exhibit_number":5286,"htm_reference":5303,"full_url":5363},"https://www.sec.gov/Archives/edgar/data/1099219/000109921926000032/ex991earningsreleasetables.htm",{"exhibit_number":5306,"htm_reference":5365,"full_url":5366},"ex992qfsq126.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000032/ex992qfsq126.htm",{"exhibit_number":5310,"htm_reference":5368,"full_url":5369},"ex993q12026totalaum.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000032/ex993q12026totalaum.htm",{"exhibit_number":5314,"htm_reference":5371,"full_url":5372},"ex994q126earningscallpre.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000032/ex994q126earningscallpre.htm",{"symbol":5,"accessionnumber":5374,"filingdate":642,"sec_url":5375,"tags":5376,"headline":5379,"summary":5380,"sector":5280,"industry":5281,"date_processed":5381,"impact_score":5326,"exhibits":5382,"isLocked":5289},"0001099219-26-000019","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000019/0001099219-26-000019-index.htm",{"events":5377},[5322,5378],"Regulation FD Disclosure","MetLife Discloses Preliminary Q1 2026 Variable Investment Income","MetLife, Inc. disclosed preliminary information regarding its variable investment income for the quarter ended March 31, 2026, estimating it to be approximately $475 million to $525 million (pre-tax). This estimate is based on information available to management as of the date of the disclosure and is subject to change as the company completes its financial closing procedures. The preliminary results are not necessarily indicative of future performance and should not be viewed as a substitute for full financial statements.","2026-04-07 10:06:40",[],{"symbol":5,"accessionnumber":4733,"filingdate":762,"sec_url":4735,"tags":5384,"headline":5386,"summary":5387,"sector":5280,"industry":5281,"date_processed":5388,"impact_score":5300,"exhibits":5389,"isLocked":5289},{"events":5385},[5275],"MetLife Announces First Quarter 2026 Dividend on Series A Preferred Stock","On March 5, 2026, MetLife, Inc. confirmed its declaration of a first quarter 2026 dividend of $0.31501229 per share on its floating rate non-cumulative preferred stock, Series A. The dividend, with a $25 per share liquidation preference, is payable on March 16, 2026, to shareholders of record as of February 27, 2026.","2026-03-05 21:24:56",[5390],{"exhibit_number":5286,"htm_reference":5391,"full_url":5392},"ex991newsrelease030526.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000015/ex991newsrelease030526.htm",{"symbol":5,"accessionnumber":4738,"filingdate":791,"sec_url":4740,"tags":5394,"headline":5397,"summary":5398,"sector":5280,"industry":5281,"date_processed":5399,"impact_score":5300,"exhibits":5400,"isLocked":5289},{"events":5395},[5396],"New Debt Issued","MetLife, Inc. Issues $1 Billion Subordinated Debentures","On February 26, 2026, MetLife, Inc. issued $1,000,000,000 aggregate principal amount of its 5.850% Fixed-to-Fixed Reset Rate Subordinated Debentures due 2056. The debentures were issued pursuant to the Indenture, dated as of June 21, 2005, between the Company and The Bank of New York Mellon Trust Company, N.A., as trustee, as supplemented by the Fourteenth Supplemental Indenture, dated as of February 26, 2026. The debentures were offered and sold pursuant to the shelf registration statement on Form S-3, filed with the U.S. Securities and Exchange Commission on May 16, 2025.","2026-02-26 21:19:54",[5401,5405,5409,5413,5417],{"exhibit_number":5402,"htm_reference":5403,"full_url":5404},"EX-4.2","d88473dex42.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312526076647/d88473dex42.htm",{"exhibit_number":5406,"htm_reference":5407,"full_url":5408},"EX-5.1","d88473dex51.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312526076647/d88473dex51.htm",{"exhibit_number":5410,"htm_reference":5411,"full_url":5412},"EX-1.1","d88473dex11.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312526076647/d88473dex11.htm",{"exhibit_number":5414,"htm_reference":5415,"full_url":5416},"EX-1.2","d88473dex12.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312526076647/d88473dex12.htm",{"exhibit_number":5418,"htm_reference":5419,"full_url":5420},"EX-8.1","d88473dex81.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312526076647/d88473dex81.htm",{"symbol":5,"accessionnumber":4743,"filingdate":803,"sec_url":4745,"tags":5422,"headline":5425,"summary":5426,"sector":5280,"industry":5281,"date_processed":5427,"impact_score":5283,"exhibits":5428,"isLocked":5289},{"events":5423},[5333,5424],"Key Executive Appointment","MetLife Inc. Appoints Two New Independent Directors","On February 24, 2026, MetLife Inc. expanded its Board of Directors from eleven to thirteen members by electing Daniel S. Glaser and Michelle R. Seitz as independent directors. The new directors will receive compensation in line with the company's standard non-management director arrangements, including an annual retainer of $355,000, part of which is payable in shares of the company's common stock.","2026-02-24 21:21:41",[],{"symbol":5,"accessionnumber":4754,"filingdate":830,"sec_url":4756,"tags":5430,"headline":5432,"summary":5433,"sector":5280,"industry":5281,"date_processed":5434,"impact_score":5283,"exhibits":5435,"isLocked":5289},{"events":5431},[5275,5276,5277],"MetLife Declares Dividends on Preferred Stock Series","MetLife, Inc. declared dividends on four series of its preferred stock: a semi-annual dividend of $29.375 per share on Series D, a quarterly dividend of $351.5625 per share on Series E, a quarterly dividend of $296.875 per share on Series F, and a quarterly dividend of $0.31501229 per share on Series A, subject to meeting financial tests. These dividends are payable on March 16, 2026, to shareholders of record as of February 27, 2026.","2026-02-17 21:35:41",[5436],{"exhibit_number":5286,"htm_reference":5437,"full_url":5438},"ex991newsrelease021726vf.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000010/ex991newsrelease021726vf.htm",{"symbol":5,"accessionnumber":4759,"filingdate":873,"sec_url":4761,"tags":5440,"headline":5443,"summary":5444,"sector":5280,"industry":5281,"date_processed":5445,"impact_score":5300,"exhibits":5446,"isLocked":5289},{"events":5441},[5322,5295,5442],"Strategic Partnership Announced","MetLife Announces 2025 Financial Results and 2026 Outlook","On February 4, 2026, MetLife, Inc. announced its financial results for the quarter and full year ended December 31, 2025. The company reported total assets under management of $3.6 billion as of December 31, 2025, within its targeted range. MetLife also disclosed an adjusted return on equity target of 15%-17% and double-digit adjusted earnings per share growth for 2026. The company expects to maintain its free cash flow target of approximately $25.0 billion over the five-year period of 2025 to 2029. MetLife's outlook is based on assumptions about future economic conditions, including inflation, unemployment, interest rates, and equity index returns.","2026-02-04 22:08:41",[5447,5449,5452,5455],{"exhibit_number":5286,"htm_reference":5303,"full_url":5448},"https://www.sec.gov/Archives/edgar/data/1099219/000109921926000008/ex991earningsreleasetables.htm",{"exhibit_number":5306,"htm_reference":5450,"full_url":5451},"ex992qfsq425.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000008/ex992qfsq425.htm",{"exhibit_number":5310,"htm_reference":5453,"full_url":5454},"ex993q42025totalaum.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000008/ex993q42025totalaum.htm",{"exhibit_number":5314,"htm_reference":5456,"full_url":5457},"ex994q425earningscallpre.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000008/ex994q425earningscallpre.htm",{"symbol":5,"accessionnumber":4764,"filingdate":954,"sec_url":4766,"tags":5459,"headline":5464,"summary":5465,"sector":5280,"industry":5281,"date_processed":5466,"impact_score":5300,"exhibits":5467,"isLocked":5289},{"events":5460},[5461,5462,5463],"Restructuring Costs","Corporate Update","Financial Instrument Agreement","MetLife, Inc. Reorganizes for Strategic Growth in Asset Management","MetLife, Inc. executed a reorganization in Q4 2025 to align with its strategic initiative to accelerate growth in asset management. This included adjusting its segment structure, making MetLife Investment Management a reportable segment and moving certain products to other segments. These changes were applied retrospectively to certain financial periods and did not impact prior period net income. The Company also adopted a new presentation format for its Quarterly Financial Supplement starting with the quarter and full year ended December 31, 2025.","2026-01-09 11:54:43",[5468],{"exhibit_number":5286,"htm_reference":5469,"full_url":5470},"ex991preqfsq425.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921926000005/ex991preqfsq425.htm",{"symbol":5,"accessionnumber":4769,"filingdate":989,"sec_url":4771,"tags":5472,"headline":5477,"summary":5478,"sector":5280,"industry":5281,"date_processed":5479,"impact_score":5326,"exhibits":5480,"isLocked":5289},{"7.01":5473,"9.01":5474},[5378],[5475,5476],"Pro Forma Financial Information","Exhibits Furnished","MetLife Investment Management Completes Acquisition of PineBridge Investments","On December 30, 2025, MetLife Investment Management, a subsidiary of MetLife, Inc., announced the completion of its acquisition of PineBridge Investments, LLC and its affiliates. The acquisition, which was agreed upon in December 2024, brings together global scale and deep specialization in asset management, resulting in a combined total of $734.7 billion in assets under management. The new combined business will be led by Brian Funk, currently president of MetLife Investment Management. A pro forma combined total assets under management fact sheet, as of September 30, 2025, was also issued to reflect the anticipated results of the acquisition.","2025-12-30 11:04:41",[5481,5484],{"exhibit_number":5286,"htm_reference":5482,"full_url":5483},"ex991mim_pbxclosepressre.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000241/ex991mim_pbxclosepressre.htm",{"exhibit_number":5306,"htm_reference":5485,"full_url":5486},"ex992q32025-proformacomb.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000241/ex992q32025-proformacomb.htm",{"symbol":5,"accessionnumber":4774,"filingdate":1014,"sec_url":4776,"tags":5488,"headline":5490,"summary":5491,"sector":5280,"industry":5281,"date_processed":5492,"impact_score":5326,"exhibits":5493,"isLocked":5289},{"7.01":5489},[5378],"MetLife Discloses Preliminary Financial Results and Outlook","MetLife, Inc. has furnished this Current Report on Form 8-K to disclose certain preliminary financial results and outlook information prior to its scheduled quarterly earnings release on February 4, 2026. The company estimates its variable investment income for the quarter ending December 31, 2025, to be approximately $385 million to $435 million (pre-tax), relative to its quarterly target of $425 million (pre-tax). For full year 2025, MetLife anticipates a return on its private equity investment portfolio of approximately 7.7%, and expects total estimated variable investment income for full year 2026 to be $1.6 billion (pre-tax). The company also expects to deploy approximately $4 billion for organic growth and $1 billion for mergers and acquisitions in 2025, and plans to repurchase approximately $2.85 billion of its common stock in 2025.","2025-12-22 11:18:57",[],{"symbol":5,"accessionnumber":4779,"filingdate":1087,"sec_url":4781,"tags":5495,"headline":5498,"summary":5499,"sector":5280,"industry":5281,"date_processed":5500,"impact_score":5326,"exhibits":5501,"isLocked":5289},{"7.01":5496,"9.01":5497},[5357],[5476],"MetLife Completes $10 Billion Variable Annuity Risk Transfer Transaction","On December 1, 2025, MetLife, Inc. announced the completion of its previously announced $10 billion variable annuity risk transfer transaction with Talcott Resolution Life Insurance Company. The transaction is expected to generate approximately $100 million in foregone annual adjusted earnings, partially offset by hedge cost savings of about $45 million. This transaction reduces portfolio risk and accelerates the run-off of legacy blocks of business. MetLife Investment Management will manage approximately $6 billion of assets under investment agreements with Talcott.","2025-12-01 21:57:43",[5502],{"exhibit_number":5286,"htm_reference":5503,"full_url":5504},"ex991newsrelease120125.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000234/ex991newsrelease120125.htm",{"symbol":5,"accessionnumber":4784,"filingdate":1131,"sec_url":4786,"tags":5506,"headline":5508,"summary":5509,"sector":5280,"industry":5281,"date_processed":5510,"impact_score":5300,"exhibits":5511,"isLocked":5289},{"8.01":5507},[5275],"MetLife Announces Fourth Quarter 2025 Preferred Stock Dividends","On November 17, 2025, MetLife, Inc. declared quarterly dividends on three series of its preferred stock. The dividends will be payable on December 15, 2025, to shareholders of record as of November 28, 2025. Series A preferred stock will receive a dividend of $0.33489390 per share, Series E preferred stock will receive $351.5625 per share (or $0.3515625 per depositary share), and Series F preferred stock will receive $296.875 per share (or $0.296875 per depositary share).","2025-11-17 21:29:56",[5512],{"exhibit_number":5286,"htm_reference":5513,"full_url":5514},"ex991newsrelease111725.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000232/ex991newsrelease111725.htm",{"symbol":5,"accessionnumber":4795,"filingdate":1162,"sec_url":4797,"tags":5516,"headline":5519,"summary":5520,"sector":5280,"industry":5281,"date_processed":5521,"impact_score":5300,"exhibits":5522,"isLocked":5289},{"2.02":5517,"7.01":5518},[5295,5322],[5378],"MetLife Announces 3Q 2025 Financial Results","MetLife, Inc. reported a net income of $818 million, or $1.22 per share, for the third quarter of 2025, down 33% from the prior year. Adjusted earnings increased by 15% to $1.6 billion, driven by higher variable investment income and volume growth. Premiums, fees, and other revenues remained flat at $12.5 billion, while adjusted premiums, fees, and other revenues increased by 4%. The company also disclosed notable items, such as actuarial assumption reviews and tax adjustments, which impacted the financial results.","2025-11-05 21:32:57",[5523,5525,5528,5531],{"exhibit_number":5286,"htm_reference":5303,"full_url":5524},"https://www.sec.gov/Archives/edgar/data/1099219/000109921925000227/ex991earningsreleasetables.htm",{"exhibit_number":5306,"htm_reference":5526,"full_url":5527},"ex992qfsq325.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000227/ex992qfsq325.htm",{"exhibit_number":5310,"htm_reference":5529,"full_url":5530},"ex993q32025totalaum.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000227/ex993q32025totalaum.htm",{"exhibit_number":5314,"htm_reference":5532,"full_url":5533},"ex994q325supplementalsli.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000227/ex994q325supplementalsli.htm",{"symbol":5,"accessionnumber":4800,"filingdate":1226,"sec_url":4802,"tags":5535,"headline":5537,"summary":5538,"sector":5280,"industry":5281,"date_processed":5539,"impact_score":5326,"exhibits":5540,"isLocked":5289},{"9.01":5536},[5476],"MetLife, Inc. Eliminates Series G Preferred Stock","On October 14, 2025, MetLife, Inc. filed a Certificate of Elimination with the Delaware Secretary of State to remove its 3.850% Fixed Rate Reset Non-Cumulative Preferred Stock, Series G, which had been fully redeemed, repurchased, or reacquired by the company. This action updates the company's Amended and Restated Certificate of Incorporation by eliminating references to the Series G Preferred Stock, with its shares reverting to undesignated preferred stock status.","2025-10-14 20:15:40",[5541],{"exhibit_number":5542,"htm_reference":5543,"full_url":5544},"EX-3.1","exhibit31.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000224/exhibit31.htm",{"symbol":5,"accessionnumber":4805,"filingdate":1296,"sec_url":4807,"tags":5546,"headline":5548,"summary":5549,"sector":5280,"industry":5281,"date_processed":5550,"impact_score":5326,"exhibits":5551,"isLocked":5289},{"7.01":5547},[5378],"MetLife, Inc. Announces Preliminary Variable Investment Income for Q3 2025","MetLife, Inc. is furnishing this Current Report on Form 8-K to disclose preliminary information regarding variable investment income prior to the availability of the Company's quarterly earnings release and quarterly financial supplement for the quarter ended September 30, 2025. Based on preliminary results received to date, the Company estimates that its variable investment income will meet its quarterly target of $425 million (pre-tax), which is consistent with full-year 2025 guidance of approximately $1.7 billion (pre-tax). The preliminary financial information is estimated and unaudited and has been prepared in good faith on a basis consistent with prior periods based on information available to management as of the date hereof. However, the Company has not completed its financial closing procedures for the quarter ended September 30, 2025, and actual results could be materially different from these preliminary financial results. The information should not be viewed as a substitute for full financial statements prepared in accordance with U.S. GAAP and is not necessarily indicative of the results to be achieved in any future period.","2025-09-22 12:02:41",[],{"symbol":5,"accessionnumber":4810,"filingdate":1314,"sec_url":4812,"tags":5553,"headline":5556,"summary":5557,"sector":5280,"industry":5281,"date_processed":5558,"impact_score":5283,"exhibits":5559,"isLocked":5289},{"8.01":5554},[5555],"Regulatory Investigation","MetLife Rejects Potemkin's Below-Market Mini-Tender Offer","On September 15, 2025, MetLife, Inc. announced an unsolicited 'mini-tender' offer by Potemkin Limited to purchase up to 10,000 shares of its common stock at $53.00 per share, which is approximately 34.42% lower than the recent closing price of $80.82 per share. The Company issued a news release recommending shareholders not to tender their shares due to the low offer price. The offer, which represents about 0.00002% of MetLife's outstanding shares, is set to expire on October 7, 2025. The Company does not endorse this offer and urges shareholders to exercise caution.","2025-09-15 20:33:41",[5560],{"exhibit_number":5286,"htm_reference":5561,"full_url":5562},"ex991newsrelease091525.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000219/ex991newsrelease091525.htm",{"symbol":5,"accessionnumber":4815,"filingdate":1350,"sec_url":4817,"tags":5564,"headline":5568,"summary":5569,"sector":5280,"industry":5281,"date_processed":5570,"impact_score":5300,"exhibits":5571,"isLocked":5289},{"8.01":5565,"9.01":5567},[5566],"Share Repurchase Program Announced",[5476],"MetLife Announces Redemption of Series G Preferred Stock","On September 2, 2025, MetLife, Inc. announced the redemption of all outstanding shares of its 3.850% Fixed Rate Reset Non-Cumulative Preferred Stock, Series G, on September 15, 2025, at a redemption price of $1,000 per share. The semi-annual dividend of $19.250 per share will be paid separately on September 15, 2025, to shareholders of record as of August 29, 2025. A copy of the news release is attached as Exhibit 99.1.","2025-09-02 20:27:42",[5572],{"exhibit_number":5286,"htm_reference":5573,"full_url":5574},"d51616dex991.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312525194038/d51616dex991.htm",{"symbol":5,"accessionnumber":4820,"filingdate":1386,"sec_url":4822,"tags":5576,"headline":5580,"summary":5581,"sector":5280,"industry":5281,"date_processed":5582,"impact_score":5300,"exhibits":5583,"isLocked":5289},{"8.01":5577,"9.01":5578},[5275],[5579],"No viable tag","MetLife Declares Preferred Stock Dividends","On August 15, 2025, MetLife, Inc. announced the declaration of several preferred stock dividends. The declared dividends include a quarterly dividend for Series A, a semi-annual dividend for Series D, quarterly dividends for Series E and Series F, and a semi-annual dividend for Series G. These dividends will be payable on September 15, 2025, to shareholders of record as of August 29, 2025.","2025-08-21 20:54:04",[5584],{"exhibit_number":5286,"htm_reference":5585,"full_url":5586},"ex991newsrelease081525.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000201/ex991newsrelease081525.htm",{"symbol":5,"accessionnumber":4830,"filingdate":1415,"sec_url":4832,"tags":5588,"headline":5591,"summary":5592,"sector":5280,"industry":5281,"date_processed":5593,"impact_score":5300,"exhibits":5594,"isLocked":5289},{"2.02":5589,"7.01":5590},[5295,5322],[5378],"MetLife Announces Q2 2025 Results and Capital Return","MetLife, Inc. reported a decline in net income and adjusted earnings for the second quarter of 2025, with premiums, fees, and other revenues decreasing by 6%. Despite the overall decrease, adjusted premiums, fees, and other revenues excluding pension risk transfers increased by 5%. The company also returned approximately $900 million to shareholders via share repurchases and dividends. Despite the challenges, MetLife's management remains confident in the resiliency of its New Frontier strategy.","2025-08-21 23:55:17",[5595,5597,5600,5603],{"exhibit_number":5286,"htm_reference":5303,"full_url":5596},"https://www.sec.gov/Archives/edgar/data/1099219/000109921925000191/ex991earningsreleasetables.htm",{"exhibit_number":5306,"htm_reference":5598,"full_url":5599},"ex992qfsq225.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000191/ex992qfsq225.htm",{"exhibit_number":5310,"htm_reference":5601,"full_url":5602},"ex993q22025totalaum.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000191/ex993q22025totalaum.htm",{"exhibit_number":5314,"htm_reference":5604,"full_url":5605},"ex994q225supplementalsli.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000191/ex994q225supplementalsli.htm",{"symbol":5,"accessionnumber":4835,"filingdate":1439,"sec_url":4837,"tags":5607,"headline":5611,"summary":5612,"sector":5280,"industry":5281,"date_processed":5613,"impact_score":5300,"exhibits":5614,"isLocked":5289},{"5.02":5608,"9.01":5610},[5609],"New CAO Appointed",[5476],"MetLife Appoints New Chief Accounting Officer","MetLife, Inc. announced the appointment of Adrienne O'Neill as Executive Vice President and Chief Accounting Officer, effective September 2, 2025. O'Neill, previously with Manulife Financial Corporation, brings extensive experience in finance and accounting and will replace interim Chief Accounting Officer Toby Srihiran Brown.","2025-08-22 02:24:57",[5615],{"exhibit_number":5286,"htm_reference":5616,"full_url":5617},"d931598dex991.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312525169311/d931598dex991.htm",{"symbol":5,"accessionnumber":4840,"filingdate":1509,"sec_url":4842,"tags":5619,"headline":5622,"summary":5623,"sector":5280,"industry":5281,"date_processed":5624,"impact_score":5326,"exhibits":5625,"isLocked":5289},{"7.01":5620,"9.01":5621},[5378],[5476],"MetLife Announces Agreement with Chariot Re to Reinsurance $10 Billion in Pension Risk Transfer Contracts","On July 1, 2025, MetLife, Inc. announced an agreement with Chariot Reinsurance, Ltd. to reinsure approximately $10 billion of structured settlement annuity contracts and group annuity contracts associated with pension risk transfers. This transaction aims to reshape the life and annuity reinsurance market by leveraging MetLife's global liability origination capabilities and General Atlantic's asset management expertise.","2025-08-22 06:49:44",[5626],{"exhibit_number":5286,"htm_reference":5627,"full_url":5628},"d40473dex991.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312525154039/d40473dex991.htm",{"symbol":5,"accessionnumber":4845,"filingdate":1535,"sec_url":4847,"tags":5630,"headline":5632,"summary":5633,"sector":5280,"industry":5281,"date_processed":5634,"impact_score":5326,"exhibits":5635,"isLocked":5289},{"7.01":5631},[5378],"MetLife Provides Preliminary Variable Investment Income Estimate","MetLife, Inc. disclosed preliminary information regarding its variable investment income for the quarter ended June 30, 2025. The Company estimates its variable investment income to be approximately $175 million - $225 million (pre-tax), which includes private equity, real estate, and other funds and prepayment fees. This preliminary information is unaudited and subject to change. The actual results may differ materially from these estimates.","2025-08-22 08:03:23",[],{"symbol":5,"accessionnumber":4850,"filingdate":1539,"sec_url":4852,"tags":5637,"headline":5641,"summary":5642,"sector":5280,"industry":5281,"date_processed":5643,"impact_score":5300,"exhibits":5644,"isLocked":5289},{"5.07":5638},[5639,5335,5640],"Director Elections Results","Proxy Battle Won","MetLife Shareholders Elect Directors and Approve Key Proposals","At MetLife, Inc.'s annual meeting of common shareholders on June 17, 2025, shareholders elected eleven directors, ratified the appointment of Deloitte & Touche LLP as the independent auditor for 2025, and approved, on an advisory basis, the compensation paid to the company's Named Executive Officers. The elections and approvals were largely supported, with high percentages of votes in favor for each item.","2025-08-22 08:17:17",[],{"symbol":5,"accessionnumber":4855,"filingdate":1544,"sec_url":4857,"tags":5646,"headline":5649,"summary":5650,"sector":5280,"industry":5281,"date_processed":5651,"impact_score":5300,"exhibits":5652,"isLocked":5289},{"2.03":5647},[5396,5648],"Credit Facility Entered","MetLife, Inc. Issues ¥87.84 Billion Yen-Denominated Senior Notes","On June 17, 2025, MetLife, Inc. issued a total of ¥87.84 billion in yen-denominated senior notes through a private placement. The notes consist of multiple series with varying interest rates and maturity dates, ranging from 2026 to 2055. The issuance was done under a Note Purchase Agreement, with the proceeds intended for refinancing existing notes and general corporate purposes. The notes were not registered under the Securities Act of 1933 and were sold under the exemption provided by Section 4(a)(2).","2025-08-22 14:14:51",[],{"symbol":5,"accessionnumber":4860,"filingdate":1607,"sec_url":4862,"tags":5654,"headline":5657,"summary":5658,"sector":5280,"industry":5281,"date_processed":5659,"impact_score":5300,"exhibits":5660,"isLocked":5289},{"8.01":5655,"9.01":5656},[5275],[5579],"MetLife Declares Quarterly Dividends on Preferred Stocks","On May 15, 2025, MetLife, Inc. announced the declaration of quarterly dividends on its floating rate non-cumulative preferred stock, Series A, 5.625% non-cumulative preferred stock, Series E, and 4.75% non-cumulative preferred stock, Series F. The dividends will be payable on June 16, 2025, to shareholders of record as of May 30, 2025.","2025-08-22 20:14:30",[5661],{"exhibit_number":5286,"htm_reference":5662,"full_url":5663},"ex991newsrelease051525.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000139/ex991newsrelease051525.htm",{"symbol":5,"accessionnumber":4870,"filingdate":1640,"sec_url":4872,"tags":5665,"headline":5668,"summary":5669,"sector":5280,"industry":5281,"date_processed":5670,"impact_score":5326,"exhibits":5671,"isLocked":5289},{"7.01":5666,"9.01":5667},[5378],[5579],"MetLife Reinsurance Agreement with Talcott","On April 30, 2025, MetLife, Inc. announced via Regulation FD a reinsurance agreement with Talcott Resolution Life Insurance Company to reinsure approximately $10 billion of U.S. retail variable annuity and rider reserves. The transaction, which is expected to close in the second half of 2025, will reduce MetLife's enterprise risk and lower its retail variable annuity tail risk by approximately 40%. The deal is aligned with MetLife's New Frontier strategic priorities and is expected to positively impact the company's financial position.","2025-08-23 12:54:15",[],{"symbol":5,"accessionnumber":4875,"filingdate":1640,"sec_url":4877,"tags":5673,"headline":5678,"summary":5679,"sector":5280,"industry":5281,"date_processed":5680,"impact_score":5300,"exhibits":5681,"isLocked":5289},{"2.02":5674,"7.01":5675,"8.01":5676,"9.01":5677},[5295],[5579],[5566],[5579],"MetLife Announces Q1 2025 Financial Results and New Stock Repurchase Authorization","MetLife, Inc. announced its financial results for the first quarter of 2025, showing an increase in net income to $879 million and a 14% rise in premiums, fees, and other revenues to $13.6 billion. Additionally, the Board of Directors approved a new $3.0 billion authorization to repurchase its common stock, reflecting the company's confidence in its financial strength and strategic commitment to returning capital to shareholders.","2025-08-23 12:48:57",[],{"symbol":5,"accessionnumber":4880,"filingdate":1741,"sec_url":4882,"tags":5683,"headline":5687,"summary":5688,"sector":5280,"industry":5281,"date_processed":5689,"impact_score":5300,"exhibits":5690,"isLocked":5289},{"5.02":5684,"9.01":5686},[5685],"Board Member Departure",[5476],"MetLife, Inc. Director David L. Herzog to Resign","On March 27, 2025, David L. Herzog, a director of MetLife, Inc., announced his resignation from the board, effective May 1, 2025, and he will not stand for re-election at the company's 2025 annual meeting of shareholders. The resignation was not due to any disagreement with the company. Financial statements and exhibits are also included in this filing.","2025-08-23 18:11:02",[],{"symbol":5,"accessionnumber":4885,"filingdate":1784,"sec_url":4887,"tags":5692,"headline":5696,"summary":5697,"sector":5280,"industry":5281,"date_processed":5698,"impact_score":5300,"exhibits":5699,"isLocked":5289},{"2.03":5693,"8.01":5694,"9.01":5695},[5396],[5462],[5579],"MetLife Issues $1B Subordinated Debentures, Terminates Replacement Capital Covenants","On March 11, 2025, MetLife, Inc. announced the issuance of $1 billion aggregate principal amount of its 6.350% Fixed-to-Fixed Reset Rate Subordinated Debentures due 2055. The debentures, issued on March 13, 2025, replaced previous debt obligations and terminated related replacement capital covenants. The issuance was pursuant to a shelf registration statement and involved underwriting and pricing agreements with several financial institutions.","2025-08-23 20:27:51",[],{"symbol":5,"accessionnumber":4890,"filingdate":1805,"sec_url":4892,"tags":5701,"headline":5704,"summary":5705,"sector":5280,"industry":5281,"date_processed":5706,"impact_score":5300,"exhibits":5707,"isLocked":5289},{"8.01":5702,"9.01":5703},[5275],[5579],"MetLife Declares First Quarter 2025 Dividend for Series A Preferred Stock","On March 5, 2025, MetLife, Inc. confirmed the declaration of a first quarter 2025 dividend of $0.35516415 per share on its floating rate non-cumulative preferred stock, Series A. The dividend will be payable on March 17, 2025, to shareholders of record as of February 28, 2025.","2025-08-23 21:59:05",[],{"symbol":5,"accessionnumber":4895,"filingdate":1809,"sec_url":4897,"tags":5709,"headline":5711,"summary":5712,"sector":5280,"industry":5281,"date_processed":5713,"impact_score":5300,"exhibits":5714,"isLocked":5289},{"2.03":5710},[5648,5396],"MetLife Issues $1.25B Pre-Capitalized Trust Securities","On March 4, 2025, MetLife, Inc. completed the issuance and sale of 1,250,000 Pre-Capitalized Trust Securities (P-Caps) for an aggregate purchase price of $1,250,000,000 in private placements. The P-Caps were issued by 200 Park Funding Trust and are redeemable on February 15, 2055. The Trust invested the proceeds from the sale of the P-Caps in a portfolio of principal and interest strips of U.S. Treasury securities. Additionally, on the closing date, MetLife entered into a facility agreement with the Trust and The Bank of New York Mellon Trust Company, N.A., as notes trustee for the Senior Notes, which provides MetLife the right to require the Trust to purchase, on one or more occasions, Senior Notes in an aggregate principal amount of up to $1,250,000,000. The Company may also direct the Trust to grant the right to exercise the Issuance Right with respect to all or a designated amount of the Senior Notes to one or more assignees. MetLife will be required to pay a semi-annual facility fee calculated at a rate of 1.2373% per annum, applied to the unexercised portion of the Issuance Right.","2025-08-23 22:18:44",[],{"symbol":5,"accessionnumber":4900,"filingdate":1824,"sec_url":4902,"tags":5716,"headline":5719,"summary":5720,"sector":5280,"industry":5281,"date_processed":5721,"impact_score":5300,"exhibits":5722,"isLocked":5289},{"5.02":5717},[5718,5609,5333],"CAO Resignation","MetLife Appoints Interim Chief Accounting Officer Amid Leadership Transition","On February 25, 2025, MetLife, Inc. announced the resignation of Tamara L. Schock as Executive Vice President and Chief Accounting Officer, effective March 15, 2025. The company appointed Toby Srihiran Brown as interim Chief Accounting Officer, who will take over the role upon the effective date. Additionally, the Board elected Christian Mumenthaler as a new director, effective May 1, 2025, expanding the Board to fourteen members.","2025-08-23 23:22:48",[],{"symbol":5,"accessionnumber":4910,"filingdate":1850,"sec_url":4912,"tags":5724,"headline":5727,"summary":5728,"sector":5280,"industry":5281,"date_processed":5729,"impact_score":5300,"exhibits":5730,"isLocked":5289},{"8.01":5725,"9.01":5726},[5275],[5476],"MetLife Announces Preferred Stock Dividends for Q1 2025","On February 18, 2025, MetLife, Inc. announced the declaration of various preferred stock dividends. These include a semi-annual dividend of $29.375 per share on Series D preferred stock, quarterly dividends of $351.5625 per share on Series E preferred stock, $296.875 per share on Series F preferred stock, and a semi-annual dividend of $19.250 per share on Series G preferred stock. Additionally, a quarterly dividend of $0.35516415 per share on Series A preferred stock was declared, subject to meeting financial tests. All dividends are payable on March 17, 2025, to shareholders of record as of February 28, 2025, except for Series A, which will be confirmed by March 5, 2025.","2025-11-12 23:28:04",[5731],{"exhibit_number":5286,"htm_reference":5732,"full_url":5733},"ex991newsrelease.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921925000041/ex991newsrelease.htm",{"symbol":5,"accessionnumber":4920,"filingdate":1970,"sec_url":4922,"tags":5735,"headline":5738,"summary":5739,"sector":5280,"industry":5281,"date_processed":5740,"impact_score":5300,"exhibits":5741,"isLocked":5289},{"5.02":5736,"9.01":5737},[5718],[5476],"MetLife, Inc. Announces Resignation of Chief Accounting Officer","On January 7, 2025, Tamara L. Schock, Executive Vice President and Chief Accounting Officer of MetLife, Inc., announced her resignation from her position to pursue another opportunity. Her last day of employment is expected to be on or about March 14, 2025. The resignation was due to personal reasons and not as a result of any disagreement with the Company.","2025-11-20 23:07:46",[],{"symbol":5,"accessionnumber":4925,"filingdate":2033,"sec_url":4927,"tags":5743,"headline":5746,"summary":5747,"sector":5280,"industry":5281,"date_processed":5748,"impact_score":5326,"exhibits":5749,"isLocked":5289},{"7.01":5744,"9.01":5745},[5378],[5476],"MetLife Unveils New Frontier Growth Strategy and Long-term Financial Commitments","On December 12, 2024, MetLife, Inc. introduced its New Frontier growth strategy aimed at accelerating growth and delivering double-digit adjusted earnings per share growth and 15-17% adjusted return on equity. The strategy also includes a 100-basis-point reduction in the direct expense ratio target. A slide presentation (Exhibit 99.2) will be used in various investor presentations. The New Frontier strategy outlines MetLife's commitment to achieving these financial goals through growth in Group Benefits, a unique retirement platform, asset management, and international markets.","2025-11-25 23:08:55",[5750,5753],{"exhibit_number":5286,"htm_reference":5751,"full_url":5752},"ex991investordaynewsrele.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000264/ex991investordaynewsrele.htm",{"exhibit_number":5306,"htm_reference":5754,"full_url":5755},"ex992investordaypresenta.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000264/ex992investordaypresenta.htm",{"symbol":5,"accessionnumber":4930,"filingdate":2037,"sec_url":4932,"tags":5757,"headline":5760,"summary":5761,"sector":5280,"industry":5281,"date_processed":5762,"impact_score":5326,"exhibits":5763,"isLocked":5289},{"7.01":5758,"9.01":5759},[5357],[5476],"MetLife Announces Formation of Chariot Reinsurance, Ltd with General Atlantic","On December 11, 2024, MetLife, Inc. announced the formation of Chariot Reinsurance, Ltd, a Bermuda-based reinsurance company in partnership with General Atlantic. This initiative, which targets an initial ceding of approximately $10 billion of statutory reserves, is subject to regulatory approvals and expected to launch in the first half of 2025. Both companies anticipate an increase in available capital of approximately $1 billion from this transaction.","2025-11-25 23:24:04",[5764],{"exhibit_number":5286,"htm_reference":5765,"full_url":5766},"d623106dex991.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312524274879/d623106dex991.htm",{"symbol":5,"accessionnumber":4935,"filingdate":2107,"sec_url":4937,"tags":5768,"headline":5771,"summary":5772,"sector":5280,"industry":5281,"date_processed":5773,"impact_score":5300,"exhibits":5774,"isLocked":5289},{"8.01":5769,"9.01":5770},[5275],[5476],"MetLife Announces Preferred Stock Dividends for Q4 2024","On November 15, 2024, MetLife, Inc. announced the declaration of quarterly dividends on its preferred stocks: $0.39232690 per share for Series A, $351.5625 per share for Series E, and $296.875 per share for Series F. The dividends are payable on December 16, 2024, to shareholders of record as of November 29, 2024.","2025-11-28 23:31:05",[5775],{"exhibit_number":5286,"htm_reference":5776,"full_url":5777},"ex991newsrelease111524.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000260/ex991newsrelease111524.htm",{"symbol":5,"accessionnumber":4945,"filingdate":2141,"sec_url":4947,"tags":5779,"headline":5784,"summary":5785,"sector":5280,"industry":5281,"date_processed":5786,"impact_score":5326,"exhibits":5787,"isLocked":5289},{"2.02":5780,"7.01":5781,"8.01":5782,"9.01":5783},[5322],[5378],[5462],[5476],"MetLife Announces Third Quarter 2024 Financial Results","MetLife, Inc. reported third-quarter 2024 results with net income of $1.3 billion, up from $422 million in the same period of 2023. Adjusted earnings were $1.4 billion, slightly down from $1.5 billion in 2023. The company's book value per share increased to $39.02, up from $29.34 a year earlier. Notable items impacted the results, with actuarial assumption review and other adjustments positively impacting net income by $10 million and adjusted earnings by $16 million.","2025-08-24 21:36:39",[],{"symbol":5,"accessionnumber":4950,"filingdate":2223,"sec_url":4952,"tags":5789,"headline":5793,"summary":5794,"sector":5280,"industry":5281,"date_processed":5795,"impact_score":5300,"exhibits":5796,"isLocked":5289},{"2.03":5790,"8.01":5791,"9.01":5792},[5396],[5579],[5579],"MetLife Inc. Issues Additional Senior Notes and Enters Agreements for Note Sale","On September 30, 2024, MetLife Inc. issued an additional $250,000,000 in 5.300% Senior Notes due 2034. On the same date, the company entered into an underwriting and a pricing agreement relating to the sale of these notes. The issuance was made pursuant to the shelf registration statement on Form S-3 and a related prospectus supplement.","2025-08-24 00:25:33",[],{"symbol":5,"accessionnumber":4955,"filingdate":2325,"sec_url":4957,"tags":5798,"headline":5801,"summary":5802,"sector":5280,"industry":5281,"date_processed":5803,"impact_score":5300,"exhibits":5804,"isLocked":5289},{"8.01":5799,"9.01":5800},[5275],[5476],"MetLife Announces Third Quarter 2024 Preferred Stock Dividends","On August 15, 2024, MetLife, Inc. announced the declaration of dividends on several of its preferred stock series. The company declared a quarterly dividend of $0.41713578 per share on its floating rate non-cumulative preferred stock, Series A, and a semi-annual dividend of $29.375 per share on its 5.875% fixed-to-floating rate non-cumulative preferred stock, Series D. Additionally, quarterly dividends were declared on its 5.625% non-cumulative preferred stock, Series E, and its 4.75% non-cumulative preferred stock, Series F, at rates of $351.5625 and $296.875 per share, respectively. A semi-annual dividend of $19.250 per share was also declared on its 3.850% fixed rate reset non-cumulative preferred stock, Series G. All dividends are payable on September 16, 2024, to shareholders of record as of August 30, 2024.","2025-08-23 20:28:58",[],{"symbol":5,"accessionnumber":4965,"filingdate":2378,"sec_url":4967,"tags":5806,"headline":5811,"summary":5812,"sector":5280,"industry":5281,"date_processed":5813,"impact_score":5300,"exhibits":5814,"isLocked":5289},{"2.02":5807,"7.01":5808,"8.01":5809,"9.01":5810},[5295],[5378],[5579],[5579],"MetLife Announces Second Quarter 2024 Results with Increased Earnings","MetLife, Inc. reported its second quarter 2024 financial results on July 31, 2024, showing a significant increase in net income and adjusted earnings. Net income rose to $912 million, or $1.28 per share, compared to $370 million, or $0.48 per share, in the same period of 2023. Adjusted earnings increased to $1.6 billion, or $2.28 per share, from $1.49 billion, or $1.94 per share, in the second quarter of 2023. The increase was driven by higher adjusted earnings across most segments, notably Group Benefits, Asia, and Latin America. The company also announced various financial exhibits, including a news release, quarterly financial supplement, and total assets under management fact sheet.","2025-08-23 16:43:52",[],{"symbol":5,"accessionnumber":4970,"filingdate":2482,"sec_url":4972,"tags":5816,"headline":5821,"summary":5822,"sector":5280,"industry":5281,"date_processed":5823,"impact_score":5300,"exhibits":5824,"isLocked":5289},{"5.02":5817,"5.07":5819},[5818],"Executive Compensation Detail",[5639,5820,5335],"Equity Plan Approved","Shareholders Approve Compensation Plans and Directors at MetLife's Annual Meeting","At MetLife, Inc.'s annual meeting on June 18, 2024, shareholders elected thirteen directors, ratified the appointment of Deloitte & Touche LLP as the independent auditor, approved the compensation of Named Executive Officers on an advisory basis, approved the MetLife, Inc. 2025 Stock and Incentive Compensation Plan, and rejected a shareholder proposal for a third-party racial equity audit.","2025-08-23 12:43:58",[],{"symbol":5,"accessionnumber":4975,"filingdate":2533,"sec_url":4977,"tags":5826,"headline":5830,"summary":5831,"sector":5280,"industry":5281,"date_processed":5832,"impact_score":5300,"exhibits":5833,"isLocked":5289},{"2.03":5827,"8.01":5828,"9.01":5829},[5396],[5462],[5476],"MetLife, Inc. Issues $500 Million Senior Notes","On June 5, 2024, MetLife, Inc. issued $500 million aggregate principal amount of its 5.300% Senior Notes due 2034. The issuance was pursuant to the Senior Indenture and a shelf registration statement. Additionally, the company entered into underwriting and pricing agreements for the sale of these notes with several underwriters.","2025-08-22 23:43:44",[5834,5837,5840,5844],{"exhibit_number":5410,"htm_reference":5835,"full_url":5836},"d658123dex11.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312524155141/d658123dex11.htm",{"exhibit_number":5414,"htm_reference":5838,"full_url":5839},"d658123dex12.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312524155141/d658123dex12.htm",{"exhibit_number":5841,"htm_reference":5842,"full_url":5843},"EX-4.1","d658123dex41.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312524155141/d658123dex41.htm",{"exhibit_number":5406,"htm_reference":5845,"full_url":5846},"d658123dex51.htm","https://www.sec.gov/Archives/edgar/data/1099219/000119312524155141/d658123dex51.htm",{"symbol":5,"accessionnumber":4980,"filingdate":2597,"sec_url":4982,"tags":5848,"headline":5851,"summary":5852,"sector":5280,"industry":5281,"date_processed":5853,"impact_score":5300,"exhibits":5854,"isLocked":5289},{"8.01":5849,"9.01":5850},[5275],[5476],"MetLife Announces Second Quarter 2024 Preferred Stock Dividends","On May 15, 2024, MetLife, Inc. announced the declaration of quarterly dividends for its Series A, Series E, and Series F preferred stocks. The dividends are payable on June 17, 2024, to shareholders of record as of May 31, 2024. Series A will pay $0.43023800 per share, Series E will pay $351.5625 per share ($0.3515625 per depositary share), and Series F will pay $296.875 per share ($0.296875 per depositary share). A detailed news release is provided as Exhibit 99.1.","2025-08-22 20:39:11",[5855],{"exhibit_number":5286,"htm_reference":5856,"full_url":5857},"ex991newsrelease051524.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000144/ex991newsrelease051524.htm",{"symbol":5,"accessionnumber":4990,"filingdate":2637,"sec_url":4992,"tags":5859,"headline":5865,"summary":5866,"sector":5280,"industry":5281,"date_processed":5867,"impact_score":5283,"exhibits":5868,"isLocked":5289},{"2.02":5860,"7.01":5862,"8.01":5863,"9.01":5864},[5295,5861],"Raised Guidance",[5378],[5566],[5579],"MetLife Announces Strong Q1 2024 Financial Results and New Stock Repurchase Authorization","MetLife, Inc. announced its financial results for the first quarter of 2024, reporting a significant increase in net income to $800 million, or $1.10 per share, up from $14 million, or $0.02 per share, in the first quarter of 2023. Adjusted earnings rose to $1.3 billion, or $1.83 per share, compared to $1.2 billion, or $1.52 per share, in the prior year. The company also announced a new $3 billion authorization to repurchase its common stock. These results reflect strong topline growth and sustained momentum across its market-leading portfolio of businesses. MetLife's holding company cash and liquid assets were $5.2 billion at March 31, 2024, above the target cash buffer of $3.0 - $4.0 billion.","2025-08-22 16:48:59",[5869,5871,5874,5877],{"exhibit_number":5286,"htm_reference":5303,"full_url":5870},"https://www.sec.gov/Archives/edgar/data/1099219/000109921924000139/ex991earningsreleasetables.htm",{"exhibit_number":5306,"htm_reference":5872,"full_url":5873},"ex992qfsq124.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000139/ex992qfsq124.htm",{"exhibit_number":5310,"htm_reference":5875,"full_url":5876},"ex993q12024totalaumfacts.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000139/ex993q12024totalaumfacts.htm",{"exhibit_number":5314,"htm_reference":5878,"full_url":5879},"ex9941q24supplementalsli.htm","https://www.sec.gov/Archives/edgar/data/1099219/000109921924000139/ex9941q24supplementalsli.htm",null,1789889795926]