[{"data":1,"prerenderedAt":5539},["ShallowReactive",2],{"company-overview-TFC":3},{"company_profile":4,"ohlc":15,"spy":3130,"trading_signals":4406,"company_actions":4533,"filings_8k":4978,"report_history":5159,"insider_summary":5159,"filings_summary":5159,"financials_summary":5159,"institutional_summary":5159,"seo_links":5159},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"TFC","Truist Financial Corp","NYSE","XNYS","Financial Services","Banks - Regional",36769,"https://www.truist.com","\"Truist Financial Corp is a prominent American bank holding company formed through the merger of BB&T and SunTrust Banks. With a focus on delivering a comprehensive range of financial services, Truist serves individuals, small businesses, and large corporations. Its offerings include traditional banking products, wealth management, mortgage services, and insurance, making it a versatile player in the financial services sector.","",[16,22,28,33,38,44,50,55,61,67,72,78,84,90,94,100,105,111,115,120,125,129,135,140,145,151,155,161,167,172,178,184,190,195,201,206,210,215,219,224,229,235,240,244,248,251,255,259,263,266,270,275,281,286,291,294,299,304,308,312,315,320,325,330,336,341,346,350,354,358,362,366,371,376,381,386,392,397,403,409,414,420,426,430,436,442,447,453,459,464,469,473,477,481,485,488,491,495,499,502,506,511,515,518,521,526,529,533,536,540,545,549,554,556,561,567,570,575,581,587,593,599,605,610,616,622,628,634,640,646,650,655,659,665,671,676,682,687,690,694,699,702,705,707,710,715,717,721,726,730,733,737,743,749,754,760,766,771,776,778,780,783,786,789,791,794,798,802,808,812,817,821,823,826,831,835,838,843,845,848,851,854,857,860,863,865,870,872,876,878,882,884,887,891,894,898,902,907,911,915,918,923,928,932,938,943,949,954,960,966,971,975,978,984,988,993,997,1002,1008,1013,1015,1018,1021,1025,1031,1034,1038,1042,1045,1048,1053,1059,1065,1068,1071,1077,1082,1088,1090,1094,1098,1103,1107,1112,1118,1122,1125,1128,1133,1137,1141,1146,1152,1157,1160,1165,1168,1172,1176,1180,1183,1187,1191,1195,1197,1201,1203,1207,1210,1214,1217,1221,1225,1228,1230,1233,1239,1241,1245,1251,1256,1261,1264,1268,1274,1280,1285,1289,1293,1296,1299,1303,1306,1309,1314,1316,1318,1322,1325,1327,1331,1333,1335,1338,1341,1343,1346,1351,1356,1362,1366,1372,1377,1383,1389,1394,1400,1406,1412,1417,1422,1427,1432,1438,1444,1449,1454,1460,1465,1471,1475,1480,1485,1487,1491,1496,1501,1505,1511,1515,1518,1522,1526,1531,1536,1540,1546,1551,1556,1562,1565,1570,1576,1581,1587,1593,1599,1605,1611,1616,1622,1628,1634,1640,1646,1652,1658,1662,1666,1669,1674,1678,1681,1685,1690,1696,1701,1706,1711,1715,1719,1722,1726,1731,1735,1740,1745,1750,1753,1756,1759,1762,1765,1767,1769,1772,1776,1778,1781,1784,1786,1788,1791,1796,1800,1803,1807,1810,1813,1815,1821,1823,1827,1832,1834,1838,1842,1845,1847,1851,1853,1857,1860,1864,1870,1873,1876,1878,1882,1887,1890,1893,1898,1901,1904,1908,1912,1917,1919,1921,1923,1926,1928,1932,1935,1939,1941,1945,1947,1950,1953,1956,1958,1961,1964,1968,1970,1973,1977,1981,1985,1988,1991,1993,1997,2000,2002,2005,2011,2016,2019,2022,2025,2030,2032,2034,2036,2038,2040,2043,2047,2049,2051,2053,2055,2058,2063,2067,2069,2072,2076,2080,2082,2086,2089,2092,2096,2100,2103,2106,2108,2110,2114,2117,2120,2124,2128,2132,2134,2137,2143,2147,2150,2153,2155,2157,2160,2162,2164,2168,2172,2175,2178,2180,2183,2186,2190,2192,2196,2200,2202,2207,2209,2214,2218,2221,2224,2227,2229,2232,2236,2238,2241,2246,2249,2252,2257,2259,2262,2266,2270,2274,2280,2286,2290,2294,2296,2300,2304,2309,2315,2320,2326,2331,2336,2341,2346,2351,2356,2359,2365,2371,2377,2381,2385,2391,2396,2401,2405,2407,2411,2416,2421,2425,2428,2432,2434,2437,2442,2445,2447,2450,2455,2458,2462,2465,2468,2474,2479,2485,2489,2492,2496,2498,2501,2505,2508,2513,2517,2521,2523,2526,2531,2533,2535,2538,2542,2545,2548,2553,2557,2562,2566,2571,2575,2577,2579,2582,2587,2591,2595,2599,2604,2608,2613,2617,2622,2627,2630,2634,2640,2646,2652,2657,2663,2668,2671,2675,2679,2684,2686,2691,2696,2701,2703,2706,2709,2713,2715,2719,2722,2727,2730,2733,2735,2737,2741,2743,2747,2750,2753,2755,2757,2759,2762,2766,2771,2773,2776,2779,2781,2783,2785,2788,2792,2795,2797,2801,2804,2809,2812,2814,2819,2824,2829,2835,2839,2845,2851,2857,2863,2869,2875,2881,2887,2892,2898,2902,2906,2911,2916,2922,2926,2932,2938,2944,2950,2956,2961,2965,2970,2976,2982,2988,2993,2999,3003,3009,3014,3020,3025,3029,3035,3039,3043,3049,3054,3060,3065,3071,3076,3082,3088,3093,3098,3102,3107,3112,3116,3119,3124],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",48.48,48.87,48.2,48.56,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",49.08,49.75,48.17,48.45,{"symbol":5,"time":29,"open":30,"high":30,"low":31,"close":32},"2026-09-16",50.45,47.64,48.44,{"symbol":5,"time":34,"open":35,"high":36,"low":35,"close":37},"2026-09-15",50.19,51.33,50.46,{"symbol":5,"time":39,"open":40,"high":41,"low":42,"close":43},"2026-09-14",50.35,50.84,49.95,50.1,{"symbol":5,"time":45,"open":46,"high":47,"low":48,"close":49},"2026-09-11",50.95,51.06,50,50.4,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":52},"2026-09-10",50.33,50.47,49.76,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-09",50.28,50.88,50.12,50.15,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-08",51.4,51.64,50.53,50.55,{"symbol":5,"time":68,"open":69,"high":70,"low":69,"close":71},"2026-09-04",51.35,51.89,51.65,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-03",51.09,51.71,50.8,51.61,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-02",49.89,51.37,49.83,50.81,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-01",49.56,50.17,49.06,49.44,{"symbol":5,"time":91,"open":57,"high":92,"low":93,"close":93},"2026-08-31",50.41,49.58,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-08-28",50.69,51,50.13,50.43,{"symbol":5,"time":101,"open":102,"high":53,"low":103,"close":104},"2026-08-27",50.08,49.86,50.3,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-26",50.39,50.86,50.2,50.67,{"symbol":5,"time":112,"open":58,"high":113,"low":114,"close":104},"2026-08-25",50.96,50.22,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":83},"2026-08-24",50.58,51.39,50.48,{"symbol":5,"time":121,"open":53,"high":122,"low":123,"close":124},"2026-08-21",50.85,50.11,50.42,{"symbol":5,"time":126,"open":127,"high":47,"low":128,"close":128},"2026-08-20",50.68,50.23,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-19",52.41,52.52,50.89,50.97,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":131},"2026-08-18",52.81,52.99,52.14,{"symbol":5,"time":141,"open":142,"high":143,"low":132,"close":144},"2026-08-17",52.9,53.53,52.53,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-14",52.47,53.27,52.42,53.1,{"symbol":5,"time":152,"open":153,"high":154,"low":137,"close":138},"2026-08-13",53,53.34,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-12",52.45,52.84,52.25,52.67,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-11",51.76,52.48,51.73,52.31,{"symbol":5,"time":168,"open":169,"high":170,"low":163,"close":171},"2026-08-10",52,52.33,51.86,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-07",52.22,52.72,52.01,52.35,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-06",53.25,53.46,52.46,52.59,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-05",52.94,53.13,52.63,52.85,{"symbol":5,"time":191,"open":192,"high":138,"low":193,"close":194},"2026-08-04",51.84,51.63,52.66,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-03",51.94,52.18,51.22,51.92,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":192},"2026-07-31",52.07,52.43,51.66,{"symbol":5,"time":207,"open":208,"high":183,"low":209,"close":176},"2026-07-30",52.39,51.59,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":166},"2026-07-29",52.58,53.14,52.11,{"symbol":5,"time":216,"open":217,"high":218,"low":174,"close":138},"2026-07-28",52.32,53.08,{"symbol":5,"time":220,"open":221,"high":222,"low":192,"close":223},"2026-07-27",52.03,52.75,52.12,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":163},"2026-07-24",51.41,52.04,51.29,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-23",51.08,51.24,50.54,51.2,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":165},"2026-07-22",51.5,51.87,51.25,{"symbol":5,"time":241,"open":113,"high":242,"low":243,"close":242},"2026-07-21",51.38,50.72,{"symbol":5,"time":245,"open":246,"high":247,"low":96,"close":97},"2026-07-20",52.5,52.64,{"symbol":5,"time":249,"open":142,"high":250,"low":204,"close":246},"2026-07-17",54.22,{"symbol":5,"time":252,"open":153,"high":253,"low":254,"close":180},"2026-07-16",54.03,52.6,{"symbol":5,"time":256,"open":257,"high":138,"low":221,"close":258},"2026-07-15",52.16,52.8,{"symbol":5,"time":260,"open":70,"high":261,"low":77,"close":262},"2026-07-14",52.62,51.95,{"symbol":5,"time":264,"open":169,"high":227,"low":265,"close":262},"2026-07-13",51.19,{"symbol":5,"time":267,"open":268,"high":227,"low":36,"close":269},"2026-07-10",51.62,51.67,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":81},"2026-07-09",49.92,51.45,49.9,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-08",50.65,50.74,49.37,49.69,{"symbol":5,"time":282,"open":283,"high":284,"low":232,"close":285},"2026-07-07",51.28,51.85,51.36,{"symbol":5,"time":287,"open":288,"high":289,"low":288,"close":290},"2026-07-06",50.34,51.51,51.42,{"symbol":5,"time":292,"open":63,"high":63,"low":119,"close":293},"2026-07-02",50.98,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":133},"2026-07-01",49.27,51.03,49.22,{"symbol":5,"time":300,"open":48,"high":301,"low":302,"close":303},"2026-06-30",50.38,49.61,49.82,{"symbol":5,"time":305,"open":306,"high":307,"low":43,"close":117},"2026-06-29",50.16,50.66,{"symbol":5,"time":309,"open":41,"high":108,"low":310,"close":311},"2026-06-26",50.06,50.49,{"symbol":5,"time":313,"open":314,"high":234,"low":82,"close":110},"2026-06-25",49.85,{"symbol":5,"time":316,"open":317,"high":37,"low":318,"close":319},"2026-06-24",49.7,49.67,49.79,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":318},"2026-06-23",48.98,49.73,48.69,{"symbol":5,"time":326,"open":327,"high":328,"low":327,"close":329},"2026-06-22",48.32,49.18,48.76,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-06-18",48.9,49.24,47.97,48.33,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":26},"2026-06-17",49.2,49.93,47.81,{"symbol":5,"time":342,"open":343,"high":279,"low":344,"close":345},"2026-06-16",48.95,48.71,49.13,{"symbol":5,"time":347,"open":348,"high":203,"low":349,"close":18},"2026-06-15",51.55,48.31,{"symbol":5,"time":351,"open":352,"high":353,"low":352,"close":205},"2026-06-12",50.93,51.77,{"symbol":5,"time":355,"open":52,"high":356,"low":357,"close":127},"2026-06-11",50.94,49.8,{"symbol":5,"time":359,"open":89,"high":360,"low":361,"close":54},"2026-06-10",50.18,49.16,{"symbol":5,"time":363,"open":338,"high":123,"low":364,"close":365},"2026-06-09",48.92,49.43,{"symbol":5,"time":367,"open":88,"high":368,"low":369,"close":370},"2026-06-08",49.64,48.63,48.83,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":338},"2026-06-05",49.32,49.66,48.99,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":328},"2026-06-04",48.3,49.23,48.11,{"symbol":5,"time":382,"open":340,"high":383,"low":384,"close":385},"2026-06-03",47.89,47.05,47.42,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-02",46.76,48.25,46.6,48.12,{"symbol":5,"time":393,"open":394,"high":383,"low":395,"close":396},"2026-06-01",47.6,46.78,46.87,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-05-29",47.75,48.22,47.21,48.21,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-05-28",48.16,48.41,47.38,47.8,{"symbol":5,"time":410,"open":411,"high":24,"low":412,"close":413},"2026-05-27",48.74,48.27,48.46,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-05-26",48.78,49.11,48.34,48.68,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-05-22",48.05,48.53,47.94,48.38,{"symbol":5,"time":427,"open":31,"high":428,"low":429,"close":383},"2026-05-21",48.09,47.46,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-05-20",47.01,48.02,46.46,48,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-05-19",46.85,47.12,46.35,46.77,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":384},"2026-05-18",47,47.29,46.81,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-05-15",47.07,47.14,46.24,46.96,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-05-14",46.99,47.43,46.89,47.13,{"symbol":5,"time":460,"open":461,"high":462,"low":440,"close":463},"2026-05-13",47.69,47.72,46.54,{"symbol":5,"time":465,"open":435,"high":466,"low":467,"close":468},"2026-05-12",48.08,47.06,47.79,{"symbol":5,"time":470,"open":333,"high":471,"low":472,"close":334},"2026-05-11",49.38,47.85,{"symbol":5,"time":474,"open":475,"high":302,"low":476,"close":417},"2026-05-08",49.51,49.01,{"symbol":5,"time":478,"open":479,"high":134,"low":374,"close":480},"2026-05-07",50.76,49.74,{"symbol":5,"time":482,"open":483,"high":484,"low":311,"close":76},"2026-05-06",50.5,51.01,{"symbol":5,"time":486,"open":280,"high":360,"low":487,"close":42},"2026-05-05",49.49,{"symbol":5,"time":489,"open":277,"high":277,"low":279,"close":490},"2026-05-04",49.48,{"symbol":5,"time":492,"open":493,"high":242,"low":494,"close":352},"2026-05-01",51.17,50.75,{"symbol":5,"time":496,"open":497,"high":498,"low":98,"close":237},"2026-04-30",50.36,51.58,{"symbol":5,"time":500,"open":231,"high":501,"low":49,"close":277},"2026-04-29",51.46,{"symbol":5,"time":503,"open":504,"high":214,"low":46,"close":505},"2026-04-28",51.82,51.15,{"symbol":5,"time":507,"open":108,"high":508,"low":509,"close":510},"2026-04-27",51.72,50.82,51.23,{"symbol":5,"time":512,"open":513,"high":348,"low":119,"close":514},"2026-04-24",51.43,50.73,{"symbol":5,"time":516,"open":517,"high":77,"low":127,"close":63},"2026-04-23",51.05,{"symbol":5,"time":519,"open":285,"high":268,"low":520,"close":46},"2026-04-22",50.78,{"symbol":5,"time":522,"open":523,"high":524,"low":122,"close":525},"2026-04-21",50.92,51.75,51.07,{"symbol":5,"time":527,"open":128,"high":528,"low":128,"close":41},"2026-04-20",51.16,{"symbol":5,"time":530,"open":411,"high":531,"low":21,"close":532},"2026-04-17",51.34,50.57,{"symbol":5,"time":534,"open":373,"high":280,"low":535,"close":365},"2026-04-16",49.12,{"symbol":5,"time":537,"open":538,"high":539,"low":298,"close":538},"2026-04-15",49.59,49.98,{"symbol":5,"time":541,"open":54,"high":542,"low":543,"close":544},"2026-04-14",49.84,49.17,49.53,{"symbol":5,"time":546,"open":535,"high":547,"low":343,"close":548},"2026-04-13",50.04,50.01,{"symbol":5,"time":550,"open":551,"high":117,"low":552,"close":553},"2026-04-10",50.37,49.57,49.6,{"symbol":5,"time":555,"open":322,"high":127,"low":19,"close":119},"2026-04-09",{"symbol":5,"time":557,"open":558,"high":559,"low":322,"close":560},"2026-04-08",49.07,49.87,49.29,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-04-07",47.41,48.19,47.3,47.83,{"symbol":5,"time":568,"open":569,"high":462,"low":450,"close":31},"2026-04-06",47.26,{"symbol":5,"time":571,"open":572,"high":401,"low":573,"close":574},"2026-04-02",45.87,45.83,47.16,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-01",46.39,47.15,46.36,46.71,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-03-31",45.36,46.01,44.9,45.97,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-03-30",44.94,44.98,44.27,44.64,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-03-27",44.81,45.23,44.13,44.53,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-03-26",44.67,45.28,44.52,44.97,{"symbol":5,"time":606,"open":607,"high":608,"low":585,"close":609},"2026-03-25",45.79,46.1,45.39,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-03-24",44.4,45.69,44.35,45.32,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-03-23",45.35,45.41,44.6,44.86,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-03-20",43.91,44.17,43.6,44.16,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-03-19",43.61,44.19,43.13,43.88,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-03-18",44.14,44.55,43.83,43.85,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-03-17",45.15,45.21,44.46,44.59,{"symbol":5,"time":647,"open":648,"high":589,"low":649,"close":603},"2026-03-16",44.56,44.28,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":638},"2026-03-13",44.8,44.96,43.77,{"symbol":5,"time":656,"open":592,"high":657,"low":597,"close":658},"2026-03-12",45.43,44.37,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-03-11",46.42,46.58,45.27,45.65,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-03-10",46.79,47.56,46.09,46.65,{"symbol":5,"time":672,"open":673,"high":455,"low":674,"close":675},"2026-03-09",46.06,44.91,46.75,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-03-06",47.18,47.61,45.88,46.49,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":18},"2026-03-05",48.57,49.02,47.92,{"symbol":5,"time":688,"open":538,"high":689,"low":322,"close":417},"2026-03-04",49.65,{"symbol":5,"time":691,"open":32,"high":692,"low":391,"close":693},"2026-03-03",49.78,49.3,{"symbol":5,"time":695,"open":696,"high":123,"low":697,"close":698},"2026-03-02",48.4,48.23,49.55,{"symbol":5,"time":700,"open":96,"high":97,"low":19,"close":701},"2026-02-27",49.31,{"symbol":5,"time":703,"open":41,"high":704,"low":494,"close":237},"2026-02-26",51.91,{"symbol":5,"time":706,"open":80,"high":277,"low":80,"close":532},"2026-02-25",{"symbol":5,"time":708,"open":339,"high":301,"low":709,"close":374},"2026-02-24",49.19,{"symbol":5,"time":711,"open":712,"high":713,"low":302,"close":714},"2026-02-23",52.19,52.61,50.09,{"symbol":5,"time":716,"open":524,"high":131,"low":239,"close":217},"2026-02-20",{"symbol":5,"time":718,"open":719,"high":246,"low":531,"close":720},"2026-02-19",52.23,51.78,{"symbol":5,"time":722,"open":723,"high":724,"low":257,"close":725},"2026-02-18",52.24,53.01,52.69,{"symbol":5,"time":727,"open":153,"high":728,"low":221,"close":729},"2026-02-17",53.21,52.2,{"symbol":5,"time":731,"open":283,"high":214,"low":46,"close":732},"2026-02-13",51.9,{"symbol":5,"time":734,"open":735,"high":736,"low":193,"close":203},"2026-02-12",54.41,54.7,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-02-11",55.27,55.75,53.93,54.04,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-02-10",54.55,55.33,54.29,55.1,{"symbol":5,"time":750,"open":751,"high":740,"low":752,"close":753},"2026-02-09",55.54,54.74,54.78,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-02-06",55.68,56.2,55.55,55.81,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-02-05",54.75,55.25,54.35,55.14,{"symbol":5,"time":767,"open":768,"high":740,"low":769,"close":770},"2026-02-04",54.51,54.5,55.11,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":253},"2026-02-03",52.82,54.24,52.77,{"symbol":5,"time":777,"open":289,"high":175,"low":118,"close":194},"2026-02-02",{"symbol":5,"time":779,"open":231,"high":269,"low":520,"close":290},"2026-01-30",{"symbol":5,"time":781,"open":243,"high":63,"low":30,"close":782},"2026-01-29",51.32,{"symbol":5,"time":784,"open":41,"high":231,"low":319,"close":785},"2026-01-28",50.31,{"symbol":5,"time":787,"open":52,"high":356,"low":788,"close":133},"2026-01-27",50.29,{"symbol":5,"time":790,"open":538,"high":99,"low":538,"close":35},"2026-01-26",{"symbol":5,"time":792,"open":548,"high":277,"low":793,"close":552},"2026-01-23",49.34,{"symbol":5,"time":795,"open":796,"high":797,"low":796,"close":104},"2026-01-22",50.03,51.14,{"symbol":5,"time":799,"open":566,"high":800,"low":566,"close":801},"2026-01-21",50.77,50.02,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-01-20",49.4,50.05,48.72,49.14,{"symbol":5,"time":809,"open":360,"high":37,"low":810,"close":811},"2026-01-16",49.97,49.99,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":57},"2026-01-15",49.96,50.7,49.94,{"symbol":5,"time":818,"open":819,"high":714,"low":820,"close":82},"2026-01-14",49.36,49.28,{"symbol":5,"time":822,"open":107,"high":53,"low":490,"close":280},"2026-01-13",{"symbol":5,"time":824,"open":306,"high":52,"low":357,"close":825},"2026-01-12",50.14,{"symbol":5,"time":827,"open":828,"high":829,"low":301,"close":830},"2026-01-09",51.11,51.3,50.62,{"symbol":5,"time":832,"open":833,"high":834,"low":49,"close":46},"2026-01-08",50.51,51.52,{"symbol":5,"time":836,"open":493,"high":234,"low":837,"close":117},"2026-01-07",50.44,{"symbol":5,"time":839,"open":49,"high":840,"low":841,"close":842},"2026-01-06",51.27,50.24,51.18,{"symbol":5,"time":844,"open":471,"high":484,"low":560,"close":119},"2026-01-05",{"symbol":5,"time":846,"open":847,"high":272,"low":370,"close":480},"2026-01-02",49.26,{"symbol":5,"time":849,"open":280,"high":692,"low":850,"close":850},"2025-12-31",49.21,{"symbol":5,"time":852,"open":59,"high":841,"low":853,"close":86},"2025-12-30",49.45,{"symbol":5,"time":855,"open":856,"high":815,"low":816,"close":801},"2025-12-29",50.64,{"symbol":5,"time":858,"open":494,"high":76,"low":301,"close":859},"2025-12-26",50.61,{"symbol":5,"time":861,"open":830,"high":108,"low":862,"close":278},"2025-12-24",50.32,{"symbol":5,"time":864,"open":277,"high":108,"low":92,"close":311},"2025-12-23",{"symbol":5,"time":866,"open":867,"high":868,"low":805,"close":869},"2025-12-22",50.07,50.63,50.56,{"symbol":5,"time":871,"open":867,"high":52,"low":542,"close":102},"2025-12-19",{"symbol":5,"time":873,"open":874,"high":483,"low":875,"close":816},"2025-12-18",50.25,49.42,{"symbol":5,"time":877,"open":274,"high":107,"low":318,"close":60},"2025-12-17",{"symbol":5,"time":879,"open":880,"high":82,"low":558,"close":881},"2025-12-16",49.72,49.71,{"symbol":5,"time":883,"open":841,"high":99,"low":689,"close":480},"2025-12-15",{"symbol":5,"time":885,"open":48,"high":48,"low":886,"close":80},"2025-12-12",49.5,{"symbol":5,"time":888,"open":417,"high":889,"low":890,"close":317},"2025-12-11",50.26,49.03,{"symbol":5,"time":892,"open":893,"high":368,"low":686,"close":86},"2025-12-10",47.95,{"symbol":5,"time":895,"open":896,"high":897,"low":896,"close":686},"2025-12-09",47.7,48.55,{"symbol":5,"time":899,"open":461,"high":900,"low":901,"close":896},"2025-12-08",47.82,47.31,{"symbol":5,"time":903,"open":904,"high":905,"low":565,"close":906},"2025-12-05",47.39,47.88,47.53,{"symbol":5,"time":908,"open":563,"high":909,"low":901,"close":910},"2025-12-04",47.86,47.54,{"symbol":5,"time":912,"open":913,"high":429,"low":914,"close":385},"2025-12-03",46.5,46.48,{"symbol":5,"time":916,"open":675,"high":675,"low":917,"close":914},"2025-12-02",46.31,{"symbol":5,"time":919,"open":681,"high":920,"low":921,"close":922},"2025-12-01",47.11,46.37,46.57,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":913},"2025-11-28",46.41,46.64,46.21,{"symbol":5,"time":929,"open":930,"high":931,"low":930,"close":451},"2025-11-26",46.22,46.66,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2025-11-25",45.75,46.59,45.67,46.32,{"symbol":5,"time":939,"open":609,"high":940,"low":941,"close":942},"2025-11-24",45.73,45.16,45.5,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2025-11-21",44.61,45.96,44.57,45.48,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":612},"2025-11-20",45,45.78,44.3,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2025-11-19",44.41,44.74,44.24,44.65,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2025-11-18",43.7,44.75,43.58,44.34,{"symbol":5,"time":967,"open":621,"high":968,"low":969,"close":970},"2025-11-17",45.02,43.74,43.92,{"symbol":5,"time":972,"open":963,"high":973,"low":974,"close":621},"2025-11-14",45.14,44.21,{"symbol":5,"time":976,"open":942,"high":586,"low":941,"close":977},"2025-11-13",45.33,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2025-11-12",45.4,46.29,45.31,45.64,{"symbol":5,"time":985,"open":986,"high":987,"low":590,"close":982},"2025-11-11",45.26,45.55,{"symbol":5,"time":989,"open":990,"high":991,"low":648,"close":992},"2025-11-10",44.88,45.29,45.12,{"symbol":5,"time":994,"open":995,"high":957,"low":996,"close":957},"2025-11-07",43.75,43.63,{"symbol":5,"time":998,"open":999,"high":1000,"low":638,"close":1001},"2025-11-06",43.93,44.54,44.01,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2025-11-05",43.65,44.47,43.37,44.06,{"symbol":5,"time":1009,"open":970,"high":1010,"low":1011,"close":1012},"2025-11-04",44.22,43.4,43.73,{"symbol":5,"time":1014,"open":612,"high":1005,"low":962,"close":1010},"2025-11-03",{"symbol":5,"time":1016,"open":631,"high":963,"low":624,"close":1017},"2025-10-31",44.63,{"symbol":5,"time":1019,"open":633,"high":589,"low":1020,"close":965},"2025-10-30",43.84,{"symbol":5,"time":1022,"open":1023,"high":947,"low":1024,"close":624},"2025-10-29",44,43.66,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2025-10-28",44.5,44.66,44.11,44.33,{"symbol":5,"time":1032,"open":612,"high":1033,"low":1010,"close":1017},"2025-10-27",44.87,{"symbol":5,"time":1035,"open":1036,"high":1027,"low":1037,"close":631},"2025-10-24",44.07,43.95,{"symbol":5,"time":1039,"open":1040,"high":624,"low":1041,"close":630},"2025-10-23",43.62,43.42,{"symbol":5,"time":1043,"open":1036,"high":953,"low":1044,"close":626},"2025-10-22",43.5,{"symbol":5,"time":1046,"open":1007,"high":1047,"low":996,"close":638},"2025-10-21",44.1,{"symbol":5,"time":1049,"open":1050,"high":996,"low":1051,"close":1052},"2025-10-20",43.11,42.7,43.45,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-10-17",42,42.87,41.6,42.6,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-10-16",43.08,43.26,40.78,41.09,{"symbol":5,"time":1066,"open":1036,"high":597,"low":1067,"close":1062},"2025-10-15",42.85,{"symbol":5,"time":1069,"open":1070,"high":958,"low":1058,"close":999},"2025-10-14",42.64,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-10-13",43,43.18,42.58,42.95,{"symbol":5,"time":1078,"open":1079,"high":1027,"low":1080,"close":1081},"2025-10-10",44.38,42.3,42.31,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-10-09",44.42,44.45,43.79,44.25,{"symbol":5,"time":1089,"open":941,"high":663,"low":1007,"close":636},"2025-10-08",{"symbol":5,"time":1091,"open":664,"high":1092,"low":973,"close":1093},"2025-10-07",45.98,45.2,{"symbol":5,"time":1095,"open":1096,"high":921,"low":1097,"close":977},"2025-10-06",45.56,45.01,{"symbol":5,"time":1099,"open":948,"high":1100,"low":1101,"close":1102},"2025-10-03",46.05,45.37,45.52,{"symbol":5,"time":1104,"open":987,"high":1105,"low":1106,"close":583},"2025-10-02",45.82,45.19,{"symbol":5,"time":1108,"open":583,"high":1109,"low":1110,"close":1111},"2025-10-01",45.84,45.34,45.57,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-09-30",45.74,46.02,44.79,45.72,{"symbol":5,"time":1119,"open":1120,"high":1120,"low":657,"close":1121},"2025-09-29",46.33,45.92,{"symbol":5,"time":1123,"open":1124,"high":921,"low":983,"close":1115},"2025-09-26",45.99,{"symbol":5,"time":1126,"open":1127,"high":1115,"low":609,"close":1114},"2025-09-25",45.61,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":948,"close":1132},"2025-09-24",45.81,47.25,45.89,{"symbol":5,"time":1134,"open":1102,"high":927,"low":1135,"close":1136},"2025-09-23",45.44,45.7,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":941,"close":609},"2025-09-22",45.6,45.91,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1124},"2025-09-19",46.03,46.12,45.59,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-09-18",45.47,46.18,45.22,46.08,{"symbol":5,"time":1153,"open":620,"high":1154,"low":1155,"close":1156},"2025-09-17",45.9,44.51,45.38,{"symbol":5,"time":1158,"open":595,"high":604,"low":1159,"close":648},"2025-09-16",43.99,{"symbol":5,"time":1161,"open":1162,"high":609,"low":1163,"close":1164},"2025-09-15",45.25,44.58,44.78,{"symbol":5,"time":1166,"open":1167,"high":1156,"low":585,"close":1093},"2025-09-12",45.18,{"symbol":5,"time":1169,"open":1170,"high":657,"low":990,"close":1171},"2025-09-11",45.09,45.3,{"symbol":5,"time":1173,"open":1174,"high":657,"low":1175,"close":992},"2025-09-10",45.24,44.82,{"symbol":5,"time":1177,"open":1154,"high":1178,"low":1179,"close":991},"2025-09-09",46.26,45.11,{"symbol":5,"time":1181,"open":1182,"high":662,"low":1145,"close":584},"2025-09-08",46.56,{"symbol":5,"time":1184,"open":1185,"high":429,"low":451,"close":1186},"2025-09-05",47.22,46.52,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":577,"close":449},"2025-09-04",46.69,47.09,{"symbol":5,"time":1192,"open":937,"high":1193,"low":1194,"close":925},"2025-09-03",46.68,45.85,{"symbol":5,"time":1196,"open":577,"high":913,"low":1105,"close":661},"2025-09-02",{"symbol":5,"time":1198,"open":441,"high":450,"low":1199,"close":1200},"2025-08-29",46.7,46.82,{"symbol":5,"time":1202,"open":444,"high":444,"low":463,"close":667},"2025-08-28",{"symbol":5,"time":1204,"open":927,"high":1205,"low":1206,"close":395},"2025-08-27",46.91,46.2,{"symbol":5,"time":1208,"open":1145,"high":1209,"low":618,"close":579},"2025-08-26",46.44,{"symbol":5,"time":1211,"open":1212,"high":1143,"low":1213,"close":940},"2025-08-25",45.8,45.66,{"symbol":5,"time":1215,"open":614,"high":1216,"low":958,"close":1140},"2025-08-22",46,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":995,"close":1036},"2025-08-21",43.8,44.23,{"symbol":5,"time":1222,"open":1223,"high":1028,"low":1047,"close":1224},"2025-08-20",44.32,44.39,{"symbol":5,"time":1226,"open":1030,"high":957,"low":1159,"close":1227},"2025-08-19",44.18,{"symbol":5,"time":1229,"open":974,"high":1085,"low":1047,"close":1030},"2025-08-18",{"symbol":5,"time":1231,"open":1232,"high":1232,"low":612,"close":1084},"2025-08-15",45.05,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-08-14",44.44,45.08,44.09,44.95,{"symbol":5,"time":1240,"open":1087,"high":990,"low":624,"close":595},"2025-08-13",{"symbol":5,"time":1242,"open":1243,"high":1036,"low":1244,"close":1001},"2025-08-12",43.21,43.1,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-08-11",43.02,43.35,42.59,42.83,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1081,"close":1255},"2025-08-08",42.65,43.29,43.07,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1067},"2025-08-07",43.43,43.44,42.52,{"symbol":5,"time":1262,"open":1040,"high":996,"low":1073,"close":1263},"2025-08-06",43.01,{"symbol":5,"time":1265,"open":964,"high":1266,"low":1267,"close":1041},"2025-08-05",43.64,42.69,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-08-04",43.25,43.52,42.97,43.41,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-08-01",42.92,43.04,41.98,42.96,{"symbol":5,"time":1281,"open":1023,"high":1282,"low":1283,"close":1284},"2025-07-31",44.29,43.59,43.71,{"symbol":5,"time":1286,"open":589,"high":653,"low":1287,"close":1288},"2025-07-30",43.89,44.26,{"symbol":5,"time":1290,"open":615,"high":618,"low":1291,"close":1292},"2025-07-29",44.68,44.73,{"symbol":5,"time":1294,"open":1145,"high":1136,"low":1295,"close":1170},"2025-07-28",44.83,{"symbol":5,"time":1297,"open":1298,"high":1136,"low":1175,"close":664},"2025-07-25",45.54,{"symbol":5,"time":1300,"open":1109,"high":1301,"low":1302,"close":948},"2025-07-24",46.13,45.46,{"symbol":5,"time":1304,"open":1305,"high":1216,"low":1150,"close":1105},"2025-07-23",45.49,{"symbol":5,"time":1307,"open":1308,"high":1171,"low":1163,"close":643},"2025-07-22",44.93,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1292},"2025-07-21",44.48,45.51,44.43,{"symbol":5,"time":1315,"open":1171,"high":1171,"low":1023,"close":1087},"2025-07-18",{"symbol":5,"time":1317,"open":1079,"high":941,"low":1030,"close":1097},"2025-07-17",{"symbol":5,"time":1319,"open":601,"high":595,"low":1320,"close":1321},"2025-07-16",43.82,44.36,{"symbol":5,"time":1323,"open":1324,"high":952,"low":1030,"close":658},"2025-07-15",45.42,{"symbol":5,"time":1326,"open":1110,"high":613,"low":1150,"close":936},"2025-07-14",{"symbol":5,"time":1328,"open":1329,"high":607,"low":1330,"close":657},"2025-07-11",45.04,44.89,{"symbol":5,"time":1332,"open":643,"high":1154,"low":1179,"close":942},"2025-07-10",{"symbol":5,"time":1334,"open":657,"high":607,"low":1097,"close":941},"2025-07-09",{"symbol":5,"time":1336,"open":643,"high":1337,"low":643,"close":980},"2025-07-08",45.77,{"symbol":5,"time":1339,"open":1110,"high":1109,"low":1340,"close":941},"2025-07-07",44.92,{"symbol":5,"time":1342,"open":1162,"high":607,"low":973,"close":1298},"2025-07-03",{"symbol":5,"time":1344,"open":612,"high":1236,"low":597,"close":1345},"2025-07-02",45.03,{"symbol":5,"time":1347,"open":1348,"high":612,"low":1349,"close":1350},"2025-07-01",42.82,42.74,44.2,{"symbol":5,"time":1352,"open":1353,"high":1270,"low":1354,"close":1355},"2025-06-30",42.89,42.75,42.99,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-06-27",42.8,42.93,42.37,42.61,{"symbol":5,"time":1363,"open":1364,"high":1249,"low":1057,"close":1365},"2025-06-26",41.76,42.54,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-06-25",41.42,41.56,41.13,41.4,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1374},"2025-06-24",41.45,41.86,41.39,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-06-23",40.07,41.12,39.99,41.05,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-06-20",39.98,40.31,39.94,40.28,{"symbol":5,"time":1390,"open":1391,"high":1381,"low":1392,"close":1393},"2025-06-18",39.01,38.94,39.81,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-06-17",39.04,39.42,38.88,39.03,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-06-16",39.5,39.66,39.13,39.39,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-06-13",39.48,39.58,38.84,38.97,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1387},"2025-06-12",40,40.01,39.49,{"symbol":5,"time":1418,"open":1063,"high":1419,"low":1420,"close":1421},"2025-06-11",40.96,40.2,40.26,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1386,"close":1426},"2025-06-10",40.4,40.95,40.73,{"symbol":5,"time":1428,"open":1429,"high":1382,"low":1430,"close":1431},"2025-06-09",40.89,40.41,40.45,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-06-06",40.27,40.68,40.14,40.66,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-06-05",39.61,39.76,39.12,39.63,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1408,"close":1448},"2025-06-04",39.62,39.97,39.51,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1446},"2025-06-03",39.2,39.77,38.93,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-06-02",39.21,39.41,38.67,39.23,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1402},"2025-05-30",39.34,39.68,39.18,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-05-29",39.65,39.73,39.08,39.6,{"symbol":5,"time":1472,"open":1447,"high":1473,"low":1474,"close":1462},"2025-05-28",40.15,39.29,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1478},"2025-05-27",39.8,40.03,39.32,{"symbol":5,"time":1481,"open":1482,"high":1405,"low":1483,"close":1484},"2025-05-23",38.5,38.27,39.28,{"symbol":5,"time":1486,"open":1399,"high":1467,"low":1410,"close":1416},"2025-05-22",{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1442,"close":1442},"2025-05-21",40.25,40.34,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1435},"2025-05-20",41.29,41.35,40.44,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1371},"2025-05-19",41.01,41.49,40.85,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1500,"close":1371},"2025-05-16",41.17,41.44,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-05-15",40.98,41.31,40.84,41.18,{"symbol":5,"time":1512,"open":1503,"high":1513,"low":1498,"close":1514},"2025-05-14",41.37,41.23,{"symbol":5,"time":1516,"open":1517,"high":1499,"low":1382,"close":1494},"2025-05-13",41.25,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1434,"close":1380},"2025-05-12",40.77,41.46,{"symbol":5,"time":1523,"open":1524,"high":1479,"low":1525,"close":1391},"2025-05-09",39.27,38.85,{"symbol":5,"time":1527,"open":1524,"high":1528,"low":1529,"close":1530},"2025-05-08",39.79,38.92,39.56,{"symbol":5,"time":1532,"open":1533,"high":1408,"low":1534,"close":1535},"2025-05-07",39.26,38.55,38.71,{"symbol":5,"time":1537,"open":1398,"high":1538,"low":1539,"close":1411},"2025-05-06",39.46,38.76,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-05-05",39.07,39.87,39.02,39.35,{"symbol":5,"time":1547,"open":1405,"high":1548,"low":1549,"close":1550},"2025-05-02",39.59,38.87,39.47,{"symbol":5,"time":1552,"open":1553,"high":1529,"low":1554,"close":1555},"2025-05-01",38.31,38.16,38.59,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-04-30",38,38.48,37.51,38.34,{"symbol":5,"time":1563,"open":1564,"high":1399,"low":1564,"close":1539},"2025-04-29",38.09,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1561},"2025-04-28",37.75,38.46,37.7,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-04-25",37.61,37.97,37.47,37.67,{"symbol":5,"time":1577,"open":1578,"high":1564,"low":1579,"close":1580},"2025-04-24",37,36.83,37.9,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-04-23",37.32,38.41,37.02,37.14,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-04-22",35.79,36.4,35.67,36.34,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-04-21",35.5,35.66,35,35.31,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-04-17",35.11,36.55,35.07,35.9,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-04-16",36.22,36.67,35.53,36,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1613,"close":1615},"2025-04-15",36.29,37.07,36.49,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-04-14",36.14,36.47,35.62,36.18,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-04-11",35.33,35.65,34.52,35.39,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-04-10",36.88,36.97,34.58,35.64,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-04-09",34.19,38.23,33.82,37.99,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-04-08",36.33,37.08,34.35,34.92,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-04-07",34,36.84,33.56,35.14,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-04-04",35.52,35.81,33.71,34.79,{"symbol":5,"time":1659,"open":1474,"high":1660,"low":1585,"close":1661},"2025-04-03",39.71,37.04,{"symbol":5,"time":1663,"open":1386,"high":1664,"low":1665,"close":1369},"2025-04-02",41.63,40.3,{"symbol":5,"time":1667,"open":1063,"high":1494,"low":1495,"close":1668},"2025-04-01",41.02,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1447,"close":1673},"2025-03-31",40.22,41.32,41.15,{"symbol":5,"time":1675,"open":1503,"high":1676,"low":1434,"close":1677},"2025-03-28",41.53,40.46,{"symbol":5,"time":1679,"open":1680,"high":1680,"low":1517,"close":1371},"2025-03-27",41.9,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1364,"close":1278},"2025-03-26",42.1,42.73,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1055},"2025-03-25",42.24,42.43,41.93,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-03-24",41.92,42.34,41.77,42.15,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1368},"2025-03-21",41.11,41.43,40.65,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1520,"close":1705},"2025-03-20",40.86,41.67,41.33,{"symbol":5,"time":1707,"open":1708,"high":1664,"low":1709,"close":1710},"2025-03-19",40.91,40.63,41.27,{"symbol":5,"time":1712,"open":1668,"high":1713,"low":1714,"close":1500},"2025-03-18",41.19,40.5,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1717,"close":1382},"2025-03-17",40.32,41.36,{"symbol":5,"time":1720,"open":1385,"high":1709,"low":1468,"close":1721},"2025-03-14",40.55,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1457,"close":1408},"2025-03-13",40.09,40.16,{"symbol":5,"time":1727,"open":1430,"high":1728,"low":1729,"close":1730},"2025-03-12",40.58,39.57,39.84,{"symbol":5,"time":1732,"open":1388,"high":1733,"low":1448,"close":1734},"2025-03-11",40.76,39.91,{"symbol":5,"time":1736,"open":1737,"high":1504,"low":1738,"close":1739},"2025-03-10",41.28,39.67,40.37,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1425,"close":1744},"2025-03-07",42.02,42.36,42.19,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1687},"2025-03-06",42.5,42.63,41.66,{"symbol":5,"time":1751,"open":1752,"high":1085,"low":1267,"close":1050},"2025-03-05",43.9,{"symbol":5,"time":1754,"open":595,"high":951,"low":1076,"close":1755},"2025-03-04",43.76,{"symbol":5,"time":1757,"open":463,"high":1758,"low":1232,"close":657},"2025-03-03",46.92,{"symbol":5,"time":1760,"open":1100,"high":1761,"low":1136,"close":440},"2025-02-28",46.38,{"symbol":5,"time":1763,"open":942,"high":1144,"low":1171,"close":1764},"2025-02-27",45.71,{"symbol":5,"time":1766,"open":1302,"high":613,"low":1179,"close":1110},"2025-02-26",{"symbol":5,"time":1768,"open":613,"high":1092,"low":1116,"close":642},"2025-02-25",{"symbol":5,"time":1770,"open":1115,"high":1100,"low":1771,"close":1110},"2025-02-24",45.13,{"symbol":5,"time":1773,"open":1774,"high":1774,"low":1775,"close":1213},"2025-02-21",46.88,45.53,{"symbol":5,"time":1777,"open":910,"high":394,"low":572,"close":670},"2025-02-20",{"symbol":5,"time":1779,"open":678,"high":1780,"low":432,"close":906},"2025-02-19",47.77,{"symbol":5,"time":1782,"open":1783,"high":31,"low":922,"close":679},"2025-02-18",46.86,{"symbol":5,"time":1785,"open":1144,"high":1783,"low":952,"close":446},"2025-02-14",{"symbol":5,"time":1787,"open":681,"high":931,"low":608,"close":434},"2025-02-13",{"symbol":5,"time":1789,"open":675,"high":438,"low":1790,"close":1761},"2025-02-12",46.11,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":441,"close":1795},"2025-02-11",46.98,47.51,47.34,{"symbol":5,"time":1797,"open":1798,"high":462,"low":1799,"close":578},"2025-02-10",47.68,46.94,{"symbol":5,"time":1801,"open":20,"high":412,"low":1802,"close":1798},"2025-02-07",47.48,{"symbol":5,"time":1804,"open":564,"high":389,"low":1805,"close":1806},"2025-02-06",47.47,48.15,{"symbol":5,"time":1808,"open":1780,"high":340,"low":1190,"close":1809},"2025-02-05",47.67,{"symbol":5,"time":1811,"open":457,"high":1812,"low":438,"close":407},"2025-02-04",47.57,{"symbol":5,"time":1814,"open":670,"high":450,"low":1109,"close":457},"2025-02-03",{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-01-31",48.07,48.36,47.45,47.62,{"symbol":5,"time":1822,"open":435,"high":27,"low":462,"close":433},"2025-01-30",{"symbol":5,"time":1824,"open":1131,"high":564,"low":1825,"close":1826},"2025-01-29",47.24,47.44,{"symbol":5,"time":1828,"open":429,"high":1829,"low":1830,"close":1831},"2025-01-28",47.73,46.83,47.27,{"symbol":5,"time":1833,"open":678,"high":1820,"low":384,"close":679},"2025-01-27",{"symbol":5,"time":1835,"open":913,"high":1836,"low":1837,"close":444},"2025-01-24",47.19,46.45,{"symbol":5,"time":1839,"open":384,"high":1840,"low":1841,"close":388},"2025-01-23",47.23,46.55,{"symbol":5,"time":1843,"open":1829,"high":1844,"low":925,"close":432},"2025-01-22",47.74,{"symbol":5,"time":1846,"open":435,"high":423,"low":1844,"close":383},"2025-01-21",{"symbol":5,"time":1848,"open":1849,"high":399,"low":1841,"close":1850},"2025-01-17",47.02,47.65,{"symbol":5,"time":1852,"open":589,"high":1305,"low":1235,"close":590},"2025-01-16",{"symbol":5,"time":1854,"open":1855,"high":1856,"low":604,"close":609},"2025-01-15",45.17,45.58,{"symbol":5,"time":1858,"open":1044,"high":1159,"low":1859,"close":624},"2025-01-14",43.24,{"symbol":5,"time":1861,"open":1267,"high":1862,"low":1748,"close":1863},"2025-01-13",43.17,43.12,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-01-10",43.32,43.48,42.57,42.78,{"symbol":5,"time":1871,"open":1872,"high":1087,"low":1052,"close":1037},"2025-01-08",43.96,{"symbol":5,"time":1874,"open":959,"high":963,"low":1012,"close":1875},"2025-01-07",43.97,{"symbol":5,"time":1877,"open":620,"high":1232,"low":1001,"close":1047},"2025-01-06",{"symbol":5,"time":1879,"open":1880,"high":636,"low":1881,"close":1047},"2025-01-03",43.57,43.06,{"symbol":5,"time":1883,"open":969,"high":1884,"low":1885,"close":1886},"2025-01-02",44.08,43.14,43.33,{"symbol":5,"time":1888,"open":626,"high":1219,"low":1859,"close":1889},"2024-12-31",43.38,{"symbol":5,"time":1891,"open":1892,"high":1266,"low":1353,"close":1006},"2024-12-30",43.31,{"symbol":5,"time":1894,"open":1895,"high":953,"low":1896,"close":1897},"2024-12-27",43.69,43.46,43.67,{"symbol":5,"time":1899,"open":1897,"high":1036,"low":1900,"close":1023},"2024-12-26",43.54,{"symbol":5,"time":1902,"open":1900,"high":1159,"low":1903,"close":1159},"2024-12-24",43.39,{"symbol":5,"time":1905,"open":1073,"high":1906,"low":1907,"close":1900},"2024-12-23",43.56,42.91,{"symbol":5,"time":1909,"open":1081,"high":1910,"low":1911,"close":1866},"2024-12-20",43.68,42.28,{"symbol":5,"time":1913,"open":626,"high":1914,"low":1915,"close":1916},"2024-12-19",43.86,42.39,42.55,{"symbol":5,"time":1918,"open":1174,"high":1135,"low":1255,"close":1050},"2024-12-18",{"symbol":5,"time":1920,"open":589,"high":948,"low":1028,"close":1771},"2024-12-17",{"symbol":5,"time":1922,"open":1109,"high":1132,"low":642,"close":991},"2024-12-16",{"symbol":5,"time":1924,"open":607,"high":1925,"low":1324,"close":952},"2024-12-13",45.94,{"symbol":5,"time":1927,"open":1764,"high":1194,"low":1170,"close":1117},"2024-12-12",{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1213,"close":1213},"2024-12-11",46.8,46.84,{"symbol":5,"time":1933,"open":1931,"high":1934,"low":661,"close":434},"2024-12-10",47.76,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":395,"close":1930},"2024-12-09",47.2,47.49,{"symbol":5,"time":1940,"open":1185,"high":1820,"low":395,"close":569},"2024-12-06",{"symbol":5,"time":1942,"open":434,"high":1826,"low":1943,"close":1944},"2024-12-05",46.27,47.17,{"symbol":5,"time":1946,"open":922,"high":670,"low":946,"close":930},"2024-12-04",{"symbol":5,"time":1948,"open":457,"high":467,"low":1206,"close":1949},"2024-12-03",46.43,{"symbol":5,"time":1951,"open":1952,"high":334,"low":1830,"close":1793},"2024-12-02",47.9,{"symbol":5,"time":1954,"open":1955,"high":380,"low":910,"close":1798},"2024-11-29",48.01,{"symbol":5,"time":1957,"open":422,"high":349,"low":1829,"close":399},"2024-11-27",{"symbol":5,"time":1959,"open":405,"high":1960,"low":1798,"close":896},"2024-11-26",48.29,{"symbol":5,"time":1962,"open":1818,"high":88,"low":1817,"close":1963},"2024-11-25",48.1,{"symbol":5,"time":1965,"open":1783,"high":1966,"low":1830,"close":1967},"2024-11-22",48.06,47.96,{"symbol":5,"time":1969,"open":579,"high":578,"low":1178,"close":446},"2024-11-21",{"symbol":5,"time":1971,"open":1972,"high":1944,"low":608,"close":1149},"2024-11-20",46.74,{"symbol":5,"time":1974,"open":669,"high":1200,"low":1975,"close":1976},"2024-11-19",46.04,46.63,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":440,"close":667},"2024-11-18",46.4,47.03,{"symbol":5,"time":1982,"open":451,"high":1983,"low":1984,"close":1841},"2024-11-15",46.95,46.17,{"symbol":5,"time":1986,"open":1841,"high":1189,"low":1092,"close":1987},"2024-11-14",46.25,{"symbol":5,"time":1989,"open":446,"high":1812,"low":681,"close":1990},"2024-11-13",46.51,{"symbol":5,"time":1992,"open":1975,"high":1193,"low":1115,"close":931},"2024-11-12",{"symbol":5,"time":1994,"open":1154,"high":1995,"low":1996,"close":1209},"2024-11-11",46.62,45.76,{"symbol":5,"time":1998,"open":1999,"high":1143,"low":941,"close":1150},"2024-11-08",45.68,{"symbol":5,"time":2001,"open":937,"high":681,"low":1999,"close":1206},"2024-11-07",{"symbol":5,"time":2003,"open":951,"high":1980,"low":2004,"close":444},"2024-11-06",44.84,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2024-11-05",42.25,42.72,42.16,42.32,{"symbol":5,"time":2012,"open":1354,"high":2013,"low":2014,"close":2015},"2024-11-04",42.79,42.04,42.07,{"symbol":5,"time":2017,"open":1886,"high":1897,"low":2018,"close":1348},"2024-11-01",42.76,{"symbol":5,"time":2020,"open":2021,"high":626,"low":1277,"close":2021},"2024-10-31",43.05,{"symbol":5,"time":2023,"open":1354,"high":2024,"low":1354,"close":1892},"2024-10-30",43.81,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":1907,"close":2029},"2024-10-29",43.22,43.3,43.09,{"symbol":5,"time":2031,"open":1907,"high":1889,"low":1051,"close":1254},"2024-10-28",{"symbol":5,"time":2033,"open":1875,"high":1875,"low":1260,"close":1748},"2024-10-25",{"symbol":5,"time":2035,"open":996,"high":996,"low":1353,"close":1041},"2024-10-24",{"symbol":5,"time":2037,"open":1862,"high":964,"low":1073,"close":1259},"2024-10-23",{"symbol":5,"time":2039,"open":1365,"high":1283,"low":1744,"close":1903},"2024-10-22",{"symbol":5,"time":2041,"open":2028,"high":1880,"low":2042,"close":1688},"2024-10-21",42.35,{"symbol":5,"time":2044,"open":2045,"high":1086,"low":2046,"close":1897},"2024-10-18",43.51,42.81,{"symbol":5,"time":2048,"open":1029,"high":1350,"low":1076,"close":1076},"2024-10-17",{"symbol":5,"time":2050,"open":1030,"high":1308,"low":1047,"close":598},"2024-10-16",{"symbol":5,"time":2052,"open":1752,"high":645,"low":2024,"close":624},"2024-10-15",{"symbol":5,"time":2054,"open":2028,"high":638,"low":1263,"close":1283},"2024-10-14",{"symbol":5,"time":2056,"open":1869,"high":2057,"low":1354,"close":1062},"2024-10-11",43.49,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":1743,"close":2062},"2024-10-10",42.48,42.84,42.49,{"symbol":5,"time":2064,"open":2065,"high":1907,"low":2066,"close":1748},"2024-10-09",42.13,42.11,{"symbol":5,"time":2068,"open":1687,"high":2060,"low":1680,"close":2065},"2024-10-08",{"symbol":5,"time":2070,"open":2071,"high":1916,"low":1664,"close":1055},"2024-10-07",42.33,{"symbol":5,"time":2073,"open":2074,"high":1361,"low":2075,"close":1915},"2024-10-04",42.22,41.99,{"symbol":5,"time":2077,"open":1369,"high":2078,"low":2079,"close":1499},"2024-10-03",41.69,41.08,{"symbol":5,"time":2081,"open":1369,"high":1081,"low":1369,"close":1694},"2024-10-02",{"symbol":5,"time":2083,"open":2084,"high":1075,"low":1705,"close":2085},"2024-10-01",42.51,41.72,{"symbol":5,"time":2087,"open":2071,"high":1358,"low":2014,"close":2088},"2024-09-30",42.77,{"symbol":5,"time":2090,"open":1747,"high":1354,"low":2091,"close":1260},"2024-09-27",42.01,{"symbol":5,"time":2093,"open":2094,"high":2062,"low":2095,"close":2071},"2024-09-26",42.23,41.75,{"symbol":5,"time":2097,"open":2098,"high":1742,"low":1374,"close":2099},"2024-09-25",41.87,41.73,{"symbol":5,"time":2101,"open":2015,"high":2102,"low":2099,"close":1278},"2024-09-24",42.45,{"symbol":5,"time":2104,"open":2105,"high":1253,"low":1055,"close":1744},"2024-09-23",42.38,{"symbol":5,"time":2107,"open":1684,"high":2046,"low":2014,"close":2010},"2024-09-20",{"symbol":5,"time":2109,"open":1051,"high":1254,"low":1747,"close":1359},"2024-09-19",{"symbol":5,"time":2111,"open":2112,"high":2088,"low":2113,"close":1742},"2024-09-18",41.84,41.68,{"symbol":5,"time":2115,"open":2105,"high":1058,"low":2113,"close":2116},"2024-09-17",41.88,{"symbol":5,"time":2118,"open":2119,"high":1360,"low":1689,"close":2065},"2024-09-16",42.12,{"symbol":5,"time":2121,"open":1375,"high":2122,"low":2123,"close":2112},"2024-09-13",42.21,41.59,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":1672,"close":1664},"2024-09-12",41.65,41.95,{"symbol":5,"time":2129,"open":1374,"high":2130,"low":2131,"close":2126},"2024-09-11",41.74,40.67,{"symbol":5,"time":2133,"open":1684,"high":1349,"low":1499,"close":1692},"2024-09-10",{"symbol":5,"time":2135,"open":2136,"high":2046,"low":1687,"close":1058},"2024-09-09",42.41,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2024-09-06",43.2,43.55,41.81,42.06,{"symbol":5,"time":2144,"open":1875,"high":2145,"low":1355,"close":2146},"2024-09-05",44.03,43.15,{"symbol":5,"time":2148,"open":636,"high":1027,"low":2149,"close":1040},"2024-09-04",43.27,{"symbol":5,"time":2151,"open":1237,"high":2152,"low":1036,"close":1010},"2024-09-03",44.76,{"symbol":5,"time":2154,"open":1029,"high":1027,"low":1007,"close":644},"2024-08-30",{"symbol":5,"time":2156,"open":627,"high":1282,"low":1880,"close":624},"2024-08-29",{"symbol":5,"time":2158,"open":1219,"high":631,"low":1024,"close":2159},"2024-08-28",43.94,{"symbol":5,"time":2161,"open":636,"high":612,"low":1895,"close":624},"2024-08-27",{"symbol":5,"time":2163,"open":1023,"high":614,"low":970,"close":1010},"2024-08-26",{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2142,"close":1020},"2024-08-23",42.17,43.87,{"symbol":5,"time":2169,"open":2170,"high":1916,"low":2171,"close":2098},"2024-08-22",42.18,41.8,{"symbol":5,"time":2173,"open":2102,"high":1916,"low":1676,"close":2174},"2024-08-21",42.09,{"symbol":5,"time":2176,"open":1684,"high":1684,"low":2009,"close":2177},"2024-08-20",42.26,{"symbol":5,"time":2179,"open":1075,"high":1279,"low":1075,"close":1076},"2024-08-19",{"symbol":5,"time":2181,"open":1081,"high":1354,"low":1911,"close":2182},"2024-08-16",42.53,{"symbol":5,"time":2184,"open":1747,"high":2185,"low":1080,"close":1360},"2024-08-15",42.94,{"symbol":5,"time":2187,"open":1680,"high":2188,"low":2189,"close":1680},"2024-08-14",41.97,41.55,{"symbol":5,"time":2191,"open":1749,"high":2085,"low":1713,"close":2078},"2024-08-13",{"symbol":5,"time":2193,"open":2194,"high":1693,"low":1382,"close":2195},"2024-08-12",41.82,41.22,{"symbol":5,"time":2197,"open":2198,"high":2085,"low":2199,"close":1369},"2024-08-09",41.54,41.41,{"symbol":5,"time":2201,"open":1374,"high":2007,"low":1368,"close":2015},"2024-08-08",{"symbol":5,"time":2203,"open":2105,"high":2204,"low":2205,"close":2206},"2024-08-07",42.67,40.99,41.1,{"symbol":5,"time":2208,"open":1517,"high":1695,"low":1425,"close":2126},"2024-08-06",{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":1510},"2024-08-05",40.82,41.83,39.92,{"symbol":5,"time":2215,"open":2216,"high":1051,"low":2217,"close":2119},"2024-08-02",42.62,41.21,{"symbol":5,"time":2219,"open":2152,"high":1033,"low":2220,"close":1248},"2024-08-01",43.16,{"symbol":5,"time":2222,"open":951,"high":982,"low":601,"close":2223},"2024-07-31",44.69,{"symbol":5,"time":2225,"open":652,"high":2226,"low":648,"close":589},"2024-07-30",45.07,{"symbol":5,"time":2228,"open":1291,"high":2152,"low":597,"close":644},"2024-07-29",{"symbol":5,"time":2230,"open":631,"high":592,"low":2231,"close":1084},"2024-07-26",43.98,{"symbol":5,"time":2233,"open":630,"high":1164,"low":2234,"close":2235},"2024-07-25",43.47,44.12,{"symbol":5,"time":2237,"open":633,"high":1223,"low":1903,"close":630},"2024-07-24",{"symbol":5,"time":2239,"open":995,"high":1079,"low":1900,"close":2240},"2024-07-23",44.15,{"symbol":5,"time":2242,"open":2243,"high":636,"low":2244,"close":2245},"2024-07-22",42.98,42.05,43.78,{"symbol":5,"time":2247,"open":2216,"high":1056,"low":2248,"close":2136},"2024-07-19",42.08,{"symbol":5,"time":2250,"open":2018,"high":1896,"low":2174,"close":2251},"2024-07-18",42.44,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":1244},"2024-07-17",41.79,43.28,41.64,{"symbol":5,"time":2258,"open":1676,"high":1058,"low":1718,"close":2251},"2024-07-16",{"symbol":5,"time":2260,"open":2261,"high":2123,"low":1063,"close":1371},"2024-07-15",41.14,{"symbol":5,"time":2263,"open":1424,"high":2211,"low":2264,"close":2265},"2024-07-12",40.13,40.51,{"symbol":5,"time":2267,"open":1440,"high":2268,"low":1402,"close":2269},"2024-07-11",40.48,40.39,{"symbol":5,"time":2271,"open":2272,"high":1524,"low":2273,"close":1533},"2024-07-10",38.79,38.75,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2024-07-09",37.94,39.05,37.85,38.91,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2024-07-08",38.44,38.65,38.03,38.25,{"symbol":5,"time":2287,"open":1453,"high":1411,"low":2288,"close":2289},"2024-07-05",38.06,38.22,{"symbol":5,"time":2291,"open":2292,"high":2292,"low":2293,"close":1549},"2024-07-03",39.72,38.86,{"symbol":5,"time":2295,"open":2277,"high":1729,"low":2293,"close":1530},"2024-07-02",{"symbol":5,"time":2297,"open":2298,"high":1462,"low":2298,"close":2299},"2024-07-01",38.82,39.25,{"symbol":5,"time":2301,"open":1558,"high":2302,"low":2303,"close":1525},"2024-06-28",38.89,37.91,{"symbol":5,"time":2305,"open":1578,"high":2306,"low":2307,"close":2308},"2024-06-27",37.88,36.74,37.84,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2024-06-26",36.82,37.09,36.62,36.89,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":1585,"close":2319},"2024-06-25",37.29,37.5,37.05,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2024-06-24",37.11,37.65,36.81,37.46,{"symbol":5,"time":2327,"open":2328,"high":1579,"low":2329,"close":2330},"2024-06-21",36.51,36.16,36.79,{"symbol":5,"time":2332,"open":1592,"high":2333,"low":2334,"close":2335},"2024-06-20",36.78,36.12,36.63,{"symbol":5,"time":2337,"open":1625,"high":2338,"low":2339,"close":2340},"2024-06-18",36.6,35.49,36.57,{"symbol":5,"time":2342,"open":1598,"high":2343,"low":2344,"close":2345},"2024-06-17",35.82,35.1,35.8,{"symbol":5,"time":2347,"open":1655,"high":2348,"low":2349,"close":2350},"2024-06-14",36.11,35.36,35.41,{"symbol":5,"time":2352,"open":2353,"high":1579,"low":2354,"close":2355},"2024-06-13",36.77,36.21,36.36,{"symbol":5,"time":2357,"open":2358,"high":1643,"low":2358,"close":2324},"2024-06-12",36.44,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2024-06-11",35.71,35.85,35.3,35.68,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2024-06-10",35.74,36.3,35.38,36.02,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2024-06-07",36.15,36.66,36.04,36.17,{"symbol":5,"time":2378,"open":2335,"high":1579,"low":2379,"close":2380},"2024-06-06",36.23,36.42,{"symbol":5,"time":2382,"open":1579,"high":2383,"low":2384,"close":2335},"2024-06-05",36.96,36.5,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2024-06-04",36.7,37.16,36.39,36.65,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2322},"2024-06-03",38.11,38.19,36.76,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":1567},"2024-05-31",37.35,37.78,37.2,{"symbol":5,"time":2402,"open":1569,"high":2403,"low":2319,"close":2404},"2024-05-30",37.86,37.12,{"symbol":5,"time":2406,"open":1586,"high":1560,"low":2330,"close":2325},"2024-05-29",{"symbol":5,"time":2408,"open":1568,"high":2409,"low":2410,"close":1567},"2024-05-28",38.49,37.58,{"symbol":5,"time":2412,"open":2413,"high":1568,"low":2414,"close":2415},"2024-05-24",38.36,38.1,38.4,{"symbol":5,"time":2417,"open":2418,"high":2418,"low":2419,"close":2420},"2024-05-23",39.1,37.77,38.24,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":1535,"close":2302},"2024-05-22",39.36,39.44,{"symbol":5,"time":2426,"open":1404,"high":1440,"low":2418,"close":2427},"2024-05-21",39.54,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":1544,"close":1399},"2024-05-20",39.9,40.02,{"symbol":5,"time":2433,"open":2265,"high":2265,"low":2213,"close":1447},"2024-05-17",{"symbol":5,"time":2435,"open":2431,"high":1665,"low":2436,"close":1473},"2024-05-16",39.96,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":1738,"close":2441},"2024-05-15",39.89,40.19,40.18,{"symbol":5,"time":2443,"open":1548,"high":1463,"low":2444,"close":1405},"2024-05-14",39.22,{"symbol":5,"time":2446,"open":1528,"high":1393,"low":1399,"close":1464},"2024-05-13",{"symbol":5,"time":2448,"open":2299,"high":2449,"low":1399,"close":1550},"2024-05-10",39.52,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2418},"2024-05-09",38.7,39.17,38.58,{"symbol":5,"time":2456,"open":1410,"high":1403,"low":2457,"close":1405},"2024-05-08",38.8,{"symbol":5,"time":2459,"open":2430,"high":2460,"low":1549,"close":2461},"2024-05-07",40.35,39.11,{"symbol":5,"time":2463,"open":2299,"high":1402,"low":2464,"close":1397},"2024-05-06",38.95,{"symbol":5,"time":2466,"open":1398,"high":2467,"low":1458,"close":1525},"2024-05-03",39.15,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-05-02",38.54,38.6,37.98,38.35,{"symbol":5,"time":2475,"open":2476,"high":2457,"low":2477,"close":2478},"2024-05-01",37.69,37.54,38.05,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-04-30",38.01,38.17,37.53,37.55,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2284,"close":1553},"2024-04-29",38.29,38.53,{"symbol":5,"time":2490,"open":2491,"high":1534,"low":2306,"close":2482},"2024-04-26",37.93,{"symbol":5,"time":2493,"open":2494,"high":2272,"low":2495,"close":1573},"2024-04-25",38.63,37.74,{"symbol":5,"time":2497,"open":2454,"high":1456,"low":1584,"close":2272},"2024-04-24",{"symbol":5,"time":2499,"open":2472,"high":1451,"low":2500,"close":1410},"2024-04-23",37.8,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2503,"close":2288},"2024-04-22",35.84,38.3,{"symbol":5,"time":2506,"open":2345,"high":1649,"low":1625,"close":2507},"2024-04-19",36.8,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2361},"2024-04-18",35.83,35.98,35.46,{"symbol":5,"time":2514,"open":1589,"high":2515,"low":2516,"close":1596},"2024-04-17",35.93,35.09,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2349,"close":1633},"2024-04-16",36.37,36.58,{"symbol":5,"time":2522,"open":2400,"high":1575,"low":2358,"close":2387},"2024-04-15",{"symbol":5,"time":2524,"open":2525,"high":1585,"low":2313,"close":2353},"2024-04-12",36.71,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2390,"close":2530},"2024-04-11",37.39,37.49,37.3,{"symbol":5,"time":2532,"open":1553,"high":1553,"low":1643,"close":2318},"2024-04-10",{"symbol":5,"time":2534,"open":1442,"high":1459,"low":2282,"close":1411},"2024-04-09",{"symbol":5,"time":2536,"open":2537,"high":1542,"low":2289,"close":1525},"2024-04-08",38.39,{"symbol":5,"time":2539,"open":2540,"high":2420,"low":2541,"close":1564},"2024-04-05",37.59,37.57,{"symbol":5,"time":2543,"open":2544,"high":1458,"low":2399,"close":2276},"2024-04-04",38.57,{"symbol":5,"time":2546,"open":2306,"high":1637,"low":2399,"close":2547},"2024-04-03",37.95,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2323,"close":2552},"2024-04-02",38.12,38.14,37.89,{"symbol":5,"time":2554,"open":1529,"high":1469,"low":2555,"close":2556},"2024-04-01",38.32,38.37,{"symbol":5,"time":2558,"open":2559,"high":1474,"low":2560,"close":2561},"2024-03-28",38.83,38.73,38.98,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2564,"close":1555},"2024-03-27",37.76,38.61,{"symbol":5,"time":2567,"open":2568,"high":2552,"low":2569,"close":2570},"2024-03-26",37.82,37.45,37.6,{"symbol":5,"time":2572,"open":1572,"high":2573,"low":2574,"close":2570},"2024-03-25",38.02,37.44,{"symbol":5,"time":2576,"open":1483,"high":1534,"low":2541,"close":2476},"2024-03-22",{"symbol":5,"time":2578,"open":1585,"high":2414,"low":1585,"close":2478},"2024-03-21",{"symbol":5,"time":2580,"open":2350,"high":1630,"low":2581,"close":2311},"2024-03-20",35.35,{"symbol":5,"time":2583,"open":2584,"high":2361,"low":2585,"close":2586},"2024-03-19",35.12,35.06,35.7,{"symbol":5,"time":2588,"open":1597,"high":1651,"low":2589,"close":2590},"2024-03-18",34.51,34.93,{"symbol":5,"time":2592,"open":1632,"high":2593,"low":1632,"close":2594},"2024-03-15",35.43,34.86,{"symbol":5,"time":2596,"open":1610,"high":1613,"low":2597,"close":2598},"2024-03-14",34.69,35.02,{"symbol":5,"time":2600,"open":2601,"high":2398,"low":2602,"close":2603},"2024-03-13",36.99,36.31,36.45,{"symbol":5,"time":2605,"open":2530,"high":2606,"low":2374,"close":2607},"2024-03-12",37.31,36.93,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2314,"close":2612},"2024-03-11",37.25,37.48,37.23,{"symbol":5,"time":2614,"open":2615,"high":2483,"low":2616,"close":2574},"2024-03-08",37.13,36.64,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2507,"close":2621},"2024-03-07",37.79,37.83,36.92,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2338,"close":2626},"2024-03-06",37.17,37.63,37.27,{"symbol":5,"time":2628,"open":2511,"high":2611,"low":2629,"close":1614},"2024-03-05",35.94,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2632,"close":2376},"2024-03-04",35.37,36.52,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-03-01",34.97,35.76,34.55,35.26,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-02-29",35.23,35.44,34.78,34.98,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-02-28",34.72,35.2,34.64,34.81,{"symbol":5,"time":2653,"open":2654,"high":2649,"low":2655,"close":2656},"2024-02-27",34.71,34.65,34.88,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-02-26",35.08,35.28,34.26,34.53,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2649,"close":2667},"2024-02-23",35.73,35.78,35.24,{"symbol":5,"time":2669,"open":2670,"high":2329,"low":2643,"close":1633},"2024-02-22",36.08,{"symbol":5,"time":2672,"open":2642,"high":2362,"low":2673,"close":2674},"2024-02-21",34.8,35.77,{"symbol":5,"time":2676,"open":2677,"high":2348,"low":2512,"close":2678},"2024-02-20",35.63,35.56,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2637,"close":2683},"2024-02-16",36.07,36.46,36.1,{"symbol":5,"time":2685,"open":1591,"high":2328,"low":1595,"close":1642},"2024-02-15",{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2350},"2024-02-14",35.32,35.57,34.87,{"symbol":5,"time":2692,"open":2369,"high":2693,"low":2694,"close":2695},"2024-02-13",35.47,34.23,34.94,{"symbol":5,"time":2697,"open":2666,"high":2698,"low":2699,"close":2700},"2024-02-12",36.48,35.69,36.01,{"symbol":5,"time":2702,"open":2349,"high":2681,"low":2656,"close":2503},"2024-02-09",{"symbol":5,"time":2704,"open":2649,"high":1591,"low":1651,"close":2705},"2024-02-08",35.51,{"symbol":5,"time":2707,"open":2380,"high":2340,"low":2708,"close":2700},"2024-02-07",35.15,{"symbol":5,"time":2710,"open":1613,"high":1615,"low":2711,"close":2712},"2024-02-06",35.87,36.25,{"symbol":5,"time":2714,"open":1615,"high":2340,"low":1655,"close":2712},"2024-02-05",{"symbol":5,"time":2716,"open":2717,"high":2314,"low":2718,"close":2330},"2024-02-02",36.27,35.96,{"symbol":5,"time":2720,"open":2610,"high":1639,"low":2721,"close":2384},"2024-02-01",35.19,{"symbol":5,"time":2723,"open":2724,"high":2478,"low":2725,"close":2726},"2024-01-31",37.41,36.91,37.06,{"symbol":5,"time":2728,"open":2550,"high":2729,"low":2481,"close":2482},"2024-01-30",38.47,{"symbol":5,"time":2731,"open":1575,"high":2732,"low":1572,"close":1564},"2024-01-29",38.21,{"symbol":5,"time":2734,"open":2540,"high":2573,"low":2318,"close":2308},"2024-01-26",{"symbol":5,"time":2736,"open":1558,"high":2573,"low":2624,"close":1560},"2024-01-25",{"symbol":5,"time":2738,"open":2312,"high":2739,"low":2740,"close":2484},"2024-01-24",37.72,36.87,{"symbol":5,"time":2742,"open":1643,"high":2530,"low":2335,"close":2311},"2024-01-23",{"symbol":5,"time":2744,"open":2570,"high":1580,"low":2745,"close":2746},"2024-01-22",36.94,37.01,{"symbol":5,"time":2748,"open":2749,"high":1560,"low":2362,"close":1574},"2024-01-19",36.2,{"symbol":5,"time":2751,"open":2749,"high":2752,"low":2516,"close":2511},"2024-01-18",37.56,{"symbol":5,"time":2754,"open":2367,"high":2379,"low":2643,"close":2666},"2024-01-17",{"symbol":5,"time":2756,"open":2354,"high":2380,"low":2665,"close":1621},"2024-01-16",{"symbol":5,"time":2758,"open":2574,"high":2625,"low":2682,"close":2307},"2024-01-12",{"symbol":5,"time":2760,"open":2325,"high":2484,"low":1619,"close":2761},"2024-01-11",37.34,{"symbol":5,"time":2763,"open":1572,"high":2403,"low":2764,"close":2765},"2024-01-10",37.19,37.73,{"symbol":5,"time":2767,"open":2541,"high":2768,"low":2769,"close":2770},"2024-01-09",37.87,37.38,37.68,{"symbol":5,"time":2772,"open":2611,"high":2481,"low":2610,"close":1558},"2024-01-08",{"symbol":5,"time":2774,"open":2775,"high":2306,"low":2353,"close":2570},"2024-01-05",36.9,{"symbol":5,"time":2777,"open":2726,"high":2778,"low":2333,"close":1631},"2024-01-04",37.37,{"symbol":5,"time":2780,"open":2726,"high":1614,"low":2379,"close":2328},"2024-01-03",{"symbol":5,"time":2782,"open":2335,"high":2476,"low":2328,"close":1560},"2024-01-02",{"symbol":5,"time":2784,"open":2312,"high":2398,"low":2314,"close":2621},"2023-12-29",{"symbol":5,"time":2786,"open":2404,"high":2787,"low":2404,"close":2317},"2023-12-28",37.43,{"symbol":5,"time":2789,"open":2601,"high":2790,"low":2353,"close":2791},"2023-12-27",37.42,37.24,{"symbol":5,"time":2793,"open":2525,"high":2794,"low":2520,"close":2322},"2023-12-26",37.22,{"symbol":5,"time":2796,"open":1608,"high":2601,"low":1615,"close":2395},"2023-12-22",{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2348,"close":1615},"2023-12-21",36.13,36.53,{"symbol":5,"time":2802,"open":2380,"high":2803,"low":2674,"close":1589},"2023-12-20",36.85,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2376,"close":2808},"2023-12-19",36.41,36.86,36.72,{"symbol":5,"time":2810,"open":2525,"high":2319,"low":2811,"close":1592},"2023-12-18",36.32,{"symbol":5,"time":2813,"open":2574,"high":2620,"low":2328,"close":2387},"2023-12-15",{"symbol":5,"time":2815,"open":2387,"high":2816,"low":2817,"close":2818},"2023-12-14",37.66,36.28,37.64,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2339},"2023-12-13",34.13,35.58,33.87,{"symbol":5,"time":2825,"open":2826,"high":2826,"low":2827,"close":2828},"2023-12-12",34.61,34.01,34.1,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2023-12-11",34.22,34.62,34.11,34.43,{"symbol":5,"time":2836,"open":1648,"high":1632,"low":2837,"close":2838},"2023-12-08",33.73,34.33,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2023-12-07",33.53,34.34,33.36,33.96,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2023-12-06",33.4,34.21,33.02,33.04,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2023-12-05",33.12,33.3,32.78,33.15,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2023-12-04",33,33.63,32.97,33.28,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2023-12-01",32.02,33.41,31.96,33.27,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2023-11-30",32.34,32.43,31.99,32.14,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2023-11-29",31.91,32.71,31.8,32.13,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2023-11-28",31.44,31.7,31.23,31.56,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2883},"2023-11-27",31.55,31.73,31.33,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2023-11-24",31.51,31.81,31.28,31.78,{"symbol":5,"time":2899,"open":2900,"high":2867,"low":2891,"close":2901},"2023-11-22",31.93,31.49,{"symbol":5,"time":2903,"open":2904,"high":2873,"low":2894,"close":2905},"2023-11-21",31.95,31.58,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2889,"close":2910},"2023-11-20",31.74,32.18,32.04,{"symbol":5,"time":2912,"open":2897,"high":2913,"low":2914,"close":2915},"2023-11-17",32,31.4,31.97,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2023-11-16",31.77,31.94,31.13,31.45,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2924,"close":2877},"2023-11-15",31.12,32.09,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2023-11-14",30.32,31.36,30.31,30.98,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2023-11-13",29.12,29.5,28.97,29.35,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2023-11-10",29.3,29.42,28.93,29.39,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2023-11-09",29.98,30.12,28.94,29.15,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2023-11-08",30.49,30.55,30.21,30.4,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2928,"close":2960},"2023-11-07",30.5,30.74,30.52,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2953,"close":2959},"2023-11-06",31.3,31.35,{"symbol":5,"time":2966,"open":2967,"high":2921,"low":2968,"close":2969},"2023-11-03",30.85,30.76,31.19,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2023-11-02",29.02,30.09,28.84,29.97,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2023-11-01",28.38,28.67,28.13,28.49,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2023-10-31",28.22,28.42,27.88,28.36,{"symbol":5,"time":2989,"open":2986,"high":2990,"low":2991,"close":2992},"2023-10-30",28.3,27.64,28.18,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2023-10-27",28.35,28.47,27.38,27.62,{"symbol":5,"time":3000,"open":2986,"high":2974,"low":3001,"close":3002},"2023-10-26",27.86,28.51,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2023-10-25",27.67,27.99,27.01,27.96,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3011,"close":3013},"2023-10-24",27.06,27.8,27.56,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2023-10-23",27.02,27.68,26.95,27.03,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3018,"close":3024},"2023-10-20",28.04,28.17,27.16,{"symbol":5,"time":3026,"open":2949,"high":3027,"low":2986,"close":3028},"2023-10-19",29.75,28.06,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2023-10-18",29.47,29.67,28.56,28.74,{"symbol":5,"time":3036,"open":3033,"high":3037,"low":3002,"close":3038},"2023-10-17",29.89,29.82,{"symbol":5,"time":3040,"open":3041,"high":2934,"low":2985,"close":3042},"2023-10-16",28.86,29,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2023-10-13",29.25,29.4,28.39,28.41,{"symbol":5,"time":3050,"open":3051,"high":3027,"low":3052,"close":3053},"2023-10-12",29.46,28.81,28.88,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2023-10-11",29.34,29.92,29.27,29.61,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3045},"2023-10-10",29.37,29.69,28.7,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2023-10-09",26.94,27.51,26.91,27.43,{"symbol":5,"time":3072,"open":3073,"high":2991,"low":3074,"close":3075},"2023-10-06",26.97,26.57,27.32,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2023-10-05",26.76,27.42,26.68,27.28,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2023-10-04",27.31,27.37,26.7,27.17,{"symbol":5,"time":3089,"open":3090,"high":3079,"low":3091,"close":3092},"2023-10-03",27.39,26.84,27.19,{"symbol":5,"time":3094,"open":3095,"high":3064,"low":3096,"close":3097},"2023-10-02",28.5,27.55,27.63,{"symbol":5,"time":3099,"open":3047,"high":3042,"low":3100,"close":3101},"2023-09-29",28.34,28.61,{"symbol":5,"time":3103,"open":3008,"high":3104,"low":3105,"close":3106},"2023-09-28",28.4,27.83,28.23,{"symbol":5,"time":3108,"open":3109,"high":3109,"low":3110,"close":3111},"2023-09-27",28.45,27.7,27.97,{"symbol":5,"time":3113,"open":3114,"high":3053,"low":3023,"close":3115},"2023-09-26",28.48,28.25,{"symbol":5,"time":3117,"open":3118,"high":3053,"low":2986,"close":2974},"2023-09-25",27.89,{"symbol":5,"time":3120,"open":3121,"high":3100,"low":3122,"close":3123},"2023-09-22",28.31,27.85,28.07,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2023-09-21",28.73,29.05,28.15,28.16,[3131,3137,3142,3147,3152,3157,3162,3167,3172,3177,3182,3187,3192,3197,3201,3206,3211,3216,3221,3226,3231,3234,3239,3243,3248,3253,3258,3263,3268,3273,3278,3283,3288,3293,3298,3303,3308,3313,3318,3323,3328,3333,3338,3343,3348,3353,3358,3363,3368,3373,3378,3383,3388,3393,3397,3402,3406,3411,3416,3420,3424,3429,3434,3439,3444,3449,3454,3459,3464,3469,3474,3479,3483,3488,3493,3497,3502,3507,3511,3516,3521,3526,3531,3536,3541,3546,3550,3555,3560,3565,3569,3573,3578,3583,3587,3592,3597,3602,3607,3612,3617,3622,3627,3632,3637,3642,3647,3651,3656,3661,3666,3671,3676,3681,3686,3691,3696,3701,3706,3711,3716,3721,3726,3731,3736,3741,3746,3751,3756,3761,3766,3771,3776,3781,3786,3791,3796,3801,3806,3811,3816,3821,3826,3831,3836,3841,3846,3851,3856,3861,3866,3870,3875,3880,3885,3890,3895,3900,3905,3909,3914,3918,3923,3928,3933,3938,3943,3948,3952,3955,3960,3965,3969,3973,3976,3980,3984,3989,3992,3997,4002,4007,4012,4016,4021,4026,4030,4034,4038,4043,4048,4053,4057,4062,4066,4071,4076,4081,4086,4091,4095,4100,4105,4110,4115,4120,4125,4130,4135,4139,4143,4148,4151,4156,4161,4166,4171,4175,4177,4181,4186,4191,4195,4200,4204,4209,4214,4219,4222,4227,4232,4237,4242,4245,4250,4255,4260,4264,4269,4273,4278,4282,4287,4292,4297,4302,4307,4312,4317,4321,4325,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4378,4383,4388,4393,4398,4402],{"symbol":3132,"time":17,"open":3133,"high":3134,"low":3135,"close":3136},"SPY",761.31,762,757.97,761.69,{"symbol":3132,"time":23,"open":3138,"high":3139,"low":3140,"close":3141},763.15,763.57,759.96,762.6,{"symbol":3132,"time":29,"open":3143,"high":3144,"low":3145,"close":3146},759.5,761.67,749.6,754.05,{"symbol":3132,"time":34,"open":3148,"high":3149,"low":3150,"close":3151},760.12,760.35,756.15,757.39,{"symbol":3132,"time":39,"open":3153,"high":3154,"low":3155,"close":3156},759,763.52,757.93,760.88,{"symbol":3132,"time":45,"open":3158,"high":3159,"low":3160,"close":3161},764.72,766.38,763.6,764.29,{"symbol":3132,"time":51,"open":3163,"high":3164,"low":3165,"close":3166},758.03,760.11,756.64,757.83,{"symbol":3132,"time":56,"open":3168,"high":3169,"low":3170,"close":3171},764.08,764.47,760.94,762.4,{"symbol":3132,"time":62,"open":3173,"high":3174,"low":3175,"close":3176},769.07,769.7,765.14,765.96,{"symbol":3132,"time":68,"open":3178,"high":3179,"low":3180,"close":3181},772.01,772.87,769,770.19,{"symbol":3132,"time":73,"open":3183,"high":3184,"low":3185,"close":3186},767.9,774.03,767.45,773.17,{"symbol":3132,"time":79,"open":3188,"high":3189,"low":3190,"close":3191},762.45,766.43,761.73,765.16,{"symbol":3132,"time":85,"open":3193,"high":3194,"low":3195,"close":3196},762.01,764.67,759.48,761.78,{"symbol":3132,"time":91,"open":3198,"high":3199,"low":3158,"close":3200},767.33,768,767.05,{"symbol":3132,"time":95,"open":3202,"high":3203,"low":3204,"close":3205},771.76,775.3,768.31,769.35,{"symbol":3132,"time":101,"open":3207,"high":3208,"low":3209,"close":3210},768.5,772.36,767.16,771.1,{"symbol":3132,"time":106,"open":3212,"high":3213,"low":3214,"close":3215},764.73,767.35,763.93,766.08,{"symbol":3132,"time":112,"open":3217,"high":3218,"low":3219,"close":3220},766.16,766.78,763.05,765.91,{"symbol":3132,"time":116,"open":3222,"high":3223,"low":3224,"close":3225},764.78,765.22,762.08,763.47,{"symbol":3132,"time":121,"open":3227,"high":3228,"low":3229,"close":3230},766.05,767.85,764.17,765.72,{"symbol":3132,"time":126,"open":3176,"high":3232,"low":3233,"close":3141},768.15,762.04,{"symbol":3132,"time":130,"open":3235,"high":3236,"low":3237,"close":3238},770.36,772.47,768.1,769.06,{"symbol":3132,"time":136,"open":3240,"high":3241,"low":3242,"close":3185},768.7,769.5,766.92,{"symbol":3132,"time":141,"open":3244,"high":3245,"low":3246,"close":3247},776.18,776.78,772.51,772.67,{"symbol":3132,"time":146,"open":3249,"high":3250,"low":3251,"close":3252},778.54,778.8,775.43,776.34,{"symbol":3132,"time":152,"open":3254,"high":3255,"low":3256,"close":3257},774.87,779.37,774.11,777.88,{"symbol":3132,"time":156,"open":3259,"high":3260,"low":3261,"close":3262},774.71,774.9,771.28,772.49,{"symbol":3132,"time":162,"open":3264,"high":3265,"low":3266,"close":3267},774.53,774.61,769.2,770.56,{"symbol":3132,"time":168,"open":3269,"high":3270,"low":3271,"close":3272},772.6,775.05,771.62,773.03,{"symbol":3132,"time":173,"open":3274,"high":3275,"low":3276,"close":3277},771.02,773.92,769.61,773.26,{"symbol":3132,"time":179,"open":3279,"high":3280,"low":3281,"close":3282},770.21,771.82,767.46,768.56,{"symbol":3132,"time":185,"open":3284,"high":3285,"low":3286,"close":3287},775.85,776.85,769.51,769.79,{"symbol":3132,"time":191,"open":3289,"high":3290,"low":3291,"close":3292},760.63,773.41,760.52,771.33,{"symbol":3132,"time":196,"open":3294,"high":3295,"low":3296,"close":3297},749.44,758.58,748.8,757.67,{"symbol":3132,"time":202,"open":3299,"high":3300,"low":3301,"close":3302},744.68,748.9,737.68,747.03,{"symbol":3132,"time":207,"open":3304,"high":3305,"low":3306,"close":3307},736.05,742.45,734.59,741.69,{"symbol":3132,"time":211,"open":3309,"high":3310,"low":3311,"close":3312},739.97,742.68,729.1,729.46,{"symbol":3132,"time":216,"open":3314,"high":3315,"low":3316,"close":3317},739.19,742.79,735.98,740.86,{"symbol":3132,"time":220,"open":3319,"high":3320,"low":3321,"close":3322},744.91,745.53,735.87,739.09,{"symbol":3132,"time":225,"open":3324,"high":3325,"low":3326,"close":3327},738.51,743.72,737.29,738.93,{"symbol":3132,"time":230,"open":3329,"high":3330,"low":3331,"close":3332},739.37,742.56,735.21,738.18,{"symbol":3132,"time":236,"open":3334,"high":3335,"low":3336,"close":3337},746.62,750.02,746.37,747.41,{"symbol":3132,"time":241,"open":3339,"high":3340,"low":3341,"close":3342},746.29,749.04,744.18,748.28,{"symbol":3132,"time":245,"open":3344,"high":3345,"low":3346,"close":3347},747.06,748.73,741.51,742.09,{"symbol":3132,"time":249,"open":3349,"high":3350,"low":3351,"close":3352},742.08,747.29,740.8,743.29,{"symbol":3132,"time":252,"open":3354,"high":3355,"low":3356,"close":3357},752.76,754.57,747.88,750.72,{"symbol":3132,"time":256,"open":3359,"high":3360,"low":3361,"close":3362},754.24,755.58,750.2,754.81,{"symbol":3132,"time":260,"open":3364,"high":3365,"low":3366,"close":3367},750.91,753.34,748.66,751.83,{"symbol":3132,"time":264,"open":3369,"high":3370,"low":3371,"close":3372},752.47,753.91,748,749.17,{"symbol":3132,"time":267,"open":3374,"high":3375,"low":3376,"close":3377},752.05,755.42,748.1,754.95,{"symbol":3132,"time":271,"open":3379,"high":3380,"low":3381,"close":3382},747.35,751.97,745.59,751.71,{"symbol":3132,"time":276,"open":3384,"high":3385,"low":3386,"close":3387},743.16,746.15,739.51,745.4,{"symbol":3132,"time":282,"open":3389,"high":3390,"low":3391,"close":3392},750.22,750.96,745.21,747.71,{"symbol":3132,"time":287,"open":3394,"high":3395,"low":3337,"close":3396},748.74,752.41,751.28,{"symbol":3132,"time":292,"open":3398,"high":3399,"low":3400,"close":3401},747.4,751.31,740.03,744.78,{"symbol":3132,"time":295,"open":3403,"high":3294,"low":3404,"close":3405},745,742.38,745.76,{"symbol":3132,"time":300,"open":3407,"high":3408,"low":3409,"close":3410},741.29,748.02,740.89,746.77,{"symbol":3132,"time":305,"open":3412,"high":3413,"low":3414,"close":3415},736.53,741.56,732.09,741,{"symbol":3132,"time":309,"open":3417,"high":3412,"low":3418,"close":3419},728.95,716.58,728.99,{"symbol":3132,"time":313,"open":3421,"high":3329,"low":3422,"close":3423},738.91,729.6,734.3,{"symbol":3132,"time":316,"open":3425,"high":3426,"low":3427,"close":3428},735.17,739.95,730.84,733.24,{"symbol":3132,"time":321,"open":3430,"high":3431,"low":3432,"close":3433},733.81,739.63,732.3,733.58,{"symbol":3132,"time":326,"open":3435,"high":3436,"low":3437,"close":3438},747.7,750.18,743.13,744.39,{"symbol":3132,"time":331,"open":3440,"high":3441,"low":3442,"close":3443},747.76,748.23,743.86,746.74,{"symbol":3132,"time":337,"open":3445,"high":3446,"low":3447,"close":3448},751.29,752.15,739.22,740.96,{"symbol":3132,"time":342,"open":3450,"high":3451,"low":3452,"close":3453},754.55,755.44,749.88,750.33,{"symbol":3132,"time":347,"open":3455,"high":3456,"low":3457,"close":3458},751.85,756.68,751.76,754.83,{"symbol":3132,"time":351,"open":3460,"high":3461,"low":3462,"close":3463},740.71,744.44,735.03,741.75,{"symbol":3132,"time":355,"open":3465,"high":3466,"low":3467,"close":3468},728.76,740,724.41,737.76,{"symbol":3132,"time":359,"open":3470,"high":3471,"low":3472,"close":3473},733.39,738.38,725.33,725.43,{"symbol":3132,"time":363,"open":3475,"high":3476,"low":3477,"close":3478},743.63,746.9,722.59,737.05,{"symbol":3132,"time":367,"open":3480,"high":3481,"low":3482,"close":3447},743.36,745.34,738.19,{"symbol":3132,"time":372,"open":3484,"high":3485,"low":3486,"close":3487},752.31,752.82,735.53,737.55,{"symbol":3132,"time":377,"open":3489,"high":3490,"low":3491,"close":3492},752.1,758.31,751.47,757.09,{"symbol":3132,"time":382,"open":3494,"high":3495,"low":3496,"close":3359},758.15,758.8,753.57,{"symbol":3132,"time":387,"open":3498,"high":3499,"low":3500,"close":3501},757.03,760.4,756.75,759.57,{"symbol":3132,"time":393,"open":3503,"high":3504,"low":3505,"close":3506},755.36,760.28,754.69,758.54,{"symbol":3132,"time":398,"open":3508,"high":3509,"low":3505,"close":3510},755.9,758.08,756.48,{"symbol":3132,"time":404,"open":3512,"high":3513,"low":3514,"close":3515},750.25,755.15,749.23,754.6,{"symbol":3132,"time":410,"open":3517,"high":3518,"low":3519,"close":3520},750.88,751.38,748.22,750.46,{"symbol":3132,"time":415,"open":3522,"high":3523,"low":3524,"close":3525},750.01,752.13,748.37,750.59,{"symbol":3132,"time":421,"open":3527,"high":3528,"low":3529,"close":3530},746.24,748.94,744.48,745.64,{"symbol":3132,"time":427,"open":3532,"high":3533,"low":3534,"close":3535},738.64,744.87,737.03,742.72,{"symbol":3132,"time":431,"open":3537,"high":3538,"low":3539,"close":3540},735.71,741.87,733.89,741.25,{"symbol":3132,"time":437,"open":3542,"high":3543,"low":3544,"close":3545},734.78,737.65,731.53,733.73,{"symbol":3132,"time":443,"open":3547,"high":3548,"low":3470,"close":3549},739.83,741.42,738.65,{"symbol":3132,"time":448,"open":3551,"high":3552,"low":3553,"close":3554},741.79,743.46,737.96,739.17,{"symbol":3132,"time":454,"open":3556,"high":3557,"low":3558,"close":3559},743.65,749.53,743.56,748.17,{"symbol":3132,"time":460,"open":3561,"high":3562,"low":3563,"close":3564},738.47,743.91,735.47,742.31,{"symbol":3132,"time":465,"open":3566,"high":3567,"low":3568,"close":3332},736.89,738.84,731.83,{"symbol":3132,"time":470,"open":3570,"high":3571,"low":3570,"close":3572},736.45,740.79,739.3,{"symbol":3132,"time":474,"open":3574,"high":3575,"low":3576,"close":3577},734.93,738.08,734.57,737.62,{"symbol":3132,"time":478,"open":3579,"high":3580,"low":3581,"close":3582},735.05,736.13,729.75,731.58,{"symbol":3132,"time":482,"open":3584,"high":3306,"low":3585,"close":3586},728.16,727.82,733.83,{"symbol":3132,"time":486,"open":3588,"high":3589,"low":3590,"close":3591},721.77,725.04,721.49,723.77,{"symbol":3132,"time":489,"open":3593,"high":3594,"low":3595,"close":3596},720.07,722.12,714.99,718.01,{"symbol":3132,"time":492,"open":3598,"high":3599,"low":3600,"close":3601},721.25,724.87,720.47,720.65,{"symbol":3132,"time":496,"open":3603,"high":3604,"low":3605,"close":3606},714.63,719.79,710.45,718.66,{"symbol":3132,"time":500,"open":3608,"high":3609,"low":3610,"close":3611},711,712.2,708.37,711.58,{"symbol":3132,"time":503,"open":3613,"high":3614,"low":3615,"close":3616},711.82,712.88,709.25,711.69,{"symbol":3132,"time":507,"open":3618,"high":3619,"low":3620,"close":3621},713.17,715.63,712.3,715.17,{"symbol":3132,"time":512,"open":3623,"high":3624,"low":3625,"close":3626},710.75,714.47,709.01,713.94,{"symbol":3132,"time":516,"open":3628,"high":3629,"low":3630,"close":3631},709.5,712.36,702.28,708.45,{"symbol":3132,"time":519,"open":3633,"high":3634,"low":3635,"close":3636},709.15,711.45,708.22,711.21,{"symbol":3132,"time":522,"open":3638,"high":3639,"low":3640,"close":3641},710.28,711.28,702.64,704.08,{"symbol":3132,"time":527,"open":3643,"high":3644,"low":3645,"close":3646},708.78,709.91,706.14,708.72,{"symbol":3132,"time":530,"open":3645,"high":3648,"low":3649,"close":3650},712.39,705.76,710.14,{"symbol":3132,"time":534,"open":3652,"high":3653,"low":3654,"close":3655},701.06,702.78,698.53,701.66,{"symbol":3132,"time":537,"open":3657,"high":3658,"low":3659,"close":3660},695.26,700.28,694.2,699.94,{"symbol":3132,"time":541,"open":3662,"high":3663,"low":3664,"close":3665},687.69,694.58,687.66,694.46,{"symbol":3132,"time":546,"open":3667,"high":3668,"low":3669,"close":3670},677.41,686.3,676.58,686.1,{"symbol":3132,"time":550,"open":3672,"high":3673,"low":3674,"close":3675},681.32,682.03,678.45,679.46,{"symbol":3132,"time":555,"open":3677,"high":3678,"low":3679,"close":3680},674.84,681.16,673.77,679.91,{"symbol":3132,"time":557,"open":3682,"high":3683,"low":3684,"close":3685},676.39,677.08,671.46,676.01,{"symbol":3132,"time":562,"open":3687,"high":3688,"low":3689,"close":3690},656.65,659.61,651.06,659.22,{"symbol":3132,"time":568,"open":3692,"high":3693,"low":3694,"close":3695},655.86,659.72,655.52,658.93,{"symbol":3132,"time":571,"open":3697,"high":3698,"low":3699,"close":3700},646.42,658.2,645.11,655.83,{"symbol":3132,"time":576,"open":3702,"high":3703,"low":3704,"close":3705},653.9,658.52,653,655.24,{"symbol":3132,"time":582,"open":3707,"high":3708,"low":3709,"close":3710},638.94,651.54,637.98,650.34,{"symbol":3132,"time":588,"open":3712,"high":3713,"low":3714,"close":3715},640.11,640.37,629.28,631.97,{"symbol":3132,"time":594,"open":3717,"high":3718,"low":3719,"close":3720},642.5,642.66,633.11,634.09,{"symbol":3132,"time":600,"open":3722,"high":3723,"low":3724,"close":3725},652.06,654.85,644.82,645.09,{"symbol":3132,"time":606,"open":3727,"high":3728,"low":3729,"close":3730},658.67,660.89,654.24,656.82,{"symbol":3132,"time":611,"open":3732,"high":3733,"low":3734,"close":3735},651.32,657.03,649.88,653.18,{"symbol":3132,"time":617,"open":3737,"high":3738,"low":3739,"close":3740},658.07,662.62,653.94,655.38,{"symbol":3132,"time":623,"open":3742,"high":3743,"low":3744,"close":3745},656.51,656.69,644.72,648.57,{"symbol":3132,"time":629,"open":3747,"high":3748,"low":3749,"close":3750},656.97,662.98,655.17,659.8,{"symbol":3132,"time":635,"open":3752,"high":3753,"low":3754,"close":3755},668.36,669.72,661.19,661.43,{"symbol":3132,"time":641,"open":3757,"high":3758,"low":3759,"close":3760},672.39,674.44,669.7,670.79,{"symbol":3132,"time":647,"open":3762,"high":3763,"low":3764,"close":3765},668.38,672.07,667.12,669.03,{"symbol":3132,"time":651,"open":3767,"high":3768,"low":3769,"close":3770},669.27,672.34,661.36,662.29,{"symbol":3132,"time":656,"open":3772,"high":3773,"low":3774,"close":3775},671.16,671.65,665.87,666.06,{"symbol":3132,"time":660,"open":3777,"high":3778,"low":3779,"close":3780},677.58,680.08,673.34,676.33,{"symbol":3132,"time":666,"open":3782,"high":3783,"low":3784,"close":3785},677.72,683.36,674.76,677.18,{"symbol":3132,"time":672,"open":3787,"high":3788,"low":3789,"close":3790},666.39,679.92,662.39,678.27,{"symbol":3132,"time":677,"open":3792,"high":3793,"low":3794,"close":3795},673.41,676.11,669.76,672.38,{"symbol":3132,"time":683,"open":3797,"high":3798,"low":3799,"close":3800},682.08,685.53,675.61,681.31,{"symbol":3132,"time":688,"open":3802,"high":3803,"low":3804,"close":3805},681.63,687.09,679.62,685.13,{"symbol":3132,"time":691,"open":3807,"high":3808,"low":3809,"close":3810},675.06,682.61,669.66,680.33,{"symbol":3132,"time":695,"open":3812,"high":3813,"low":3814,"close":3815},678.7,688.62,678.02,686.38,{"symbol":3132,"time":700,"open":3817,"high":3818,"low":3819,"close":3820},683.09,686.86,681.64,685.99,{"symbol":3132,"time":703,"open":3822,"high":3823,"low":3824,"close":3825},693.28,693.3,684.35,689.3,{"symbol":3132,"time":706,"open":3827,"high":3828,"low":3829,"close":3830},690.18,693.68,690.1,693.15,{"symbol":3132,"time":708,"open":3832,"high":3833,"low":3834,"close":3835},681.9,688.35,680,687.35,{"symbol":3132,"time":711,"open":3837,"high":3838,"low":3839,"close":3840},687.83,690,680.37,682.39,{"symbol":3132,"time":716,"open":3842,"high":3843,"low":3844,"close":3845},682.32,690.06,681.73,689.43,{"symbol":3132,"time":718,"open":3847,"high":3848,"low":3849,"close":3850},683.84,686.18,681.55,684.48,{"symbol":3132,"time":722,"open":3852,"high":3853,"low":3854,"close":3855},684.02,689.15,682.83,686.29,{"symbol":3132,"time":727,"open":3857,"high":3858,"low":3859,"close":3860},680.14,684.94,675.78,682.85,{"symbol":3132,"time":731,"open":3862,"high":3863,"low":3864,"close":3865},681.69,686.28,677.52,681.75,{"symbol":3132,"time":734,"open":3867,"high":3868,"low":3839,"close":3869},694.24,695.35,681.27,{"symbol":3132,"time":738,"open":3871,"high":3872,"low":3873,"close":3874},696.39,697.14,689.18,691.96,{"symbol":3132,"time":744,"open":3876,"high":3877,"low":3878,"close":3879},694.95,696.54,691.66,692.12,{"symbol":3132,"time":750,"open":3881,"high":3882,"low":3883,"close":3884},689.42,695.87,688.34,693.95,{"symbol":3132,"time":755,"open":3886,"high":3887,"low":3888,"close":3889},681.46,692.31,680.85,690.62,{"symbol":3132,"time":761,"open":3891,"high":3892,"low":3893,"close":3894},680.94,683.69,675.79,677.62,{"symbol":3132,"time":767,"open":3896,"high":3897,"low":3898,"close":3899},690.35,691.45,681.76,686.19,{"symbol":3132,"time":772,"open":3901,"high":3902,"low":3903,"close":3904},696.21,696.96,684.03,689.53,{"symbol":3132,"time":777,"open":3906,"high":3907,"low":3881,"close":3908},689.58,696.93,695.41,{"symbol":3132,"time":779,"open":3910,"high":3911,"low":3912,"close":3913},691.79,694.21,687.12,691.97,{"symbol":3132,"time":781,"open":3871,"high":3915,"low":3916,"close":3917},697.06,684.83,694.04,{"symbol":3132,"time":784,"open":3919,"high":3920,"low":3921,"close":3922},697.05,697.84,693.94,695.42,{"symbol":3132,"time":787,"open":3924,"high":3925,"low":3926,"close":3927},694.18,696.53,693.57,695.49,{"symbol":3132,"time":790,"open":3929,"high":3930,"low":3931,"close":3932},690.49,694.13,689.92,692.73,{"symbol":3132,"time":792,"open":3934,"high":3935,"low":3936,"close":3937},688.15,690.96,687.16,689.23,{"symbol":3132,"time":795,"open":3939,"high":3940,"low":3941,"close":3942},689.85,691.13,686.92,688.98,{"symbol":3132,"time":799,"open":3944,"high":3945,"low":3946,"close":3947},679.65,688.74,678.13,685.4,{"symbol":3132,"time":803,"open":3949,"high":3950,"low":3951,"close":3777},681.49,684.77,676.57,{"symbol":3132,"time":809,"open":3953,"high":3954,"low":3829,"close":3878},693.66,694.25,{"symbol":3132,"time":813,"open":3956,"high":3957,"low":3958,"close":3959},694.57,695.45,691.25,692.24,{"symbol":3132,"time":818,"open":3961,"high":3962,"low":3963,"close":3964},691,691.72,686.04,690.36,{"symbol":3132,"time":822,"open":3927,"high":3966,"low":3967,"close":3968},696.09,691.35,693.77,{"symbol":3132,"time":824,"open":3970,"high":3966,"low":3971,"close":3972},690.68,690.63,695.16,{"symbol":3132,"time":827,"open":3971,"high":3974,"low":3873,"close":3975},695.31,694.07,{"symbol":3132,"time":832,"open":3977,"high":3889,"low":3978,"close":3979},688.82,687.49,689.51,{"symbol":3132,"time":836,"open":3981,"high":3982,"low":3983,"close":3906},692.19,693.96,689.32,{"symbol":3132,"time":839,"open":3985,"high":3986,"low":3987,"close":3988},687.93,692.32,687.78,691.81,{"symbol":3132,"time":844,"open":3990,"high":3845,"low":3815,"close":3991},686.54,687.72,{"symbol":3132,"time":846,"open":3993,"high":3994,"low":3995,"close":3996},685.71,686.87,679.82,683.17,{"symbol":3132,"time":849,"open":3998,"high":3999,"low":4000,"close":4001},687.14,687.36,681.71,681.92,{"symbol":3132,"time":852,"open":4003,"high":4004,"low":4005,"close":4006},687.45,688.56,686.58,687.01,{"symbol":3132,"time":855,"open":4008,"high":4009,"low":4010,"close":4011},687.54,689.2,686.07,687.85,{"symbol":3132,"time":858,"open":4013,"high":3878,"low":4014,"close":4015},690.64,689.27,690.31,{"symbol":3132,"time":861,"open":4017,"high":4018,"low":4019,"close":4020},687.95,690.83,687.8,690.38,{"symbol":3132,"time":864,"open":4022,"high":4023,"low":4024,"close":4025},683.92,688.2,683.87,687.96,{"symbol":3132,"time":866,"open":4027,"high":4028,"low":4029,"close":3916},683.94,685.36,680.59,{"symbol":3132,"time":871,"open":4031,"high":4032,"low":4033,"close":4029},676.59,681.09,676.47,{"symbol":3132,"time":873,"open":4035,"high":4036,"low":4037,"close":4033},677.6,680.74,674.9,{"symbol":3132,"time":877,"open":4039,"high":4040,"low":4041,"close":4042},679.89,680.44,671.2,671.4,{"symbol":3132,"time":879,"open":4044,"high":4045,"low":4046,"close":4047},679.23,681.08,674.98,678.87,{"symbol":3132,"time":883,"open":4049,"high":4050,"low":4051,"close":4052},685.74,685.76,679.25,680.73,{"symbol":3132,"time":885,"open":4054,"high":4055,"low":4056,"close":3898},688.17,688.88,679.17,{"symbol":3132,"time":888,"open":4058,"high":4059,"low":4060,"close":4061},685.14,689.25,682.17,689.17,{"symbol":3132,"time":892,"open":4063,"high":4064,"low":3800,"close":4065},682.56,688.97,687.57,{"symbol":3132,"time":895,"open":4067,"high":4068,"low":4069,"close":4070},683.15,685.39,682.59,683.04,{"symbol":3132,"time":899,"open":4072,"high":4073,"low":4074,"close":4075},686.59,686.64,681.57,683.63,{"symbol":3132,"time":903,"open":4077,"high":4078,"low":4079,"close":4080},685.47,688.39,684.58,685.69,{"symbol":3132,"time":908,"open":4082,"high":4083,"low":4084,"close":4085},685.3,685.37,681.34,684.39,{"symbol":3132,"time":912,"open":4087,"high":4088,"low":4089,"close":4090},680.57,684.91,679.69,683.89,{"symbol":3132,"time":916,"open":4001,"high":4092,"low":4093,"close":4094},683.82,679.33,681.53,{"symbol":3132,"time":919,"open":4096,"high":4097,"low":4098,"close":4099},678.81,682.99,678.74,680.27,{"symbol":3132,"time":924,"open":4101,"high":4102,"low":4103,"close":4104},680.86,683.67,680.5,683.39,{"symbol":3132,"time":929,"open":4106,"high":4107,"low":4108,"close":4109},677.63,681.7,676.72,679.68,{"symbol":3132,"time":933,"open":4111,"high":4112,"low":4113,"close":4114},668.63,676.21,664.48,675.02,{"symbol":3132,"time":939,"open":4116,"high":4117,"low":4118,"close":4119},662.69,670.06,661.59,668.73,{"symbol":3132,"time":944,"open":4121,"high":4122,"low":4123,"close":4124},655.05,664.55,650.85,659.03,{"symbol":3132,"time":950,"open":4126,"high":4127,"low":4128,"close":4129},672.91,675.56,651.89,652.53,{"symbol":3132,"time":955,"open":4131,"high":4132,"low":4133,"close":4134},660.78,667.34,658.75,662.63,{"symbol":3132,"time":961,"open":4136,"high":4137,"low":3692,"close":4138},662.1,665.12,660.08,{"symbol":3132,"time":967,"open":3759,"high":4140,"low":4141,"close":4142},673.71,662.17,665.67,{"symbol":3132,"time":972,"open":4144,"high":4145,"low":4146,"close":4147},665.38,675.66,663.27,671.93,{"symbol":3132,"time":976,"open":4103,"high":4101,"low":4149,"close":4150},670.52,672.04,{"symbol":3132,"time":979,"open":4152,"high":4153,"low":4154,"close":4155},684.79,684.96,680.95,683.38,{"symbol":3132,"time":985,"open":4157,"high":4158,"low":4159,"close":4160},679.95,683.57,678.73,683,{"symbol":3132,"time":989,"open":4162,"high":4163,"low":4164,"close":4165},677.24,682.18,675.03,681.44,{"symbol":3132,"time":994,"open":4167,"high":4168,"low":4169,"close":4170},667.91,671.08,661.21,670.97,{"symbol":3132,"time":998,"open":4033,"high":4172,"low":4173,"close":4174},677.38,668.72,670.31,{"symbol":3132,"time":1003,"open":4046,"high":4101,"low":4176,"close":3777},674.17,{"symbol":3132,"time":1009,"open":3793,"high":4178,"low":4179,"close":4180},679.96,674.58,675.24,{"symbol":3132,"time":1014,"open":4182,"high":4183,"low":4184,"close":4185},685.67,685.8,679.94,683.34,{"symbol":3132,"time":1016,"open":4187,"high":4188,"low":4189,"close":4190},685.04,685.08,679.24,682.06,{"symbol":3132,"time":1019,"open":4192,"high":4193,"low":4194,"close":4194},683.9,685.94,679.83,{"symbol":3132,"time":1022,"open":4196,"high":4197,"low":4198,"close":4199},688.72,689.7,682.87,687.39,{"symbol":3132,"time":1026,"open":4201,"high":4202,"low":3916,"close":4203},687.05,688.91,687.06,{"symbol":3132,"time":1032,"open":4205,"high":4206,"low":4207,"close":4208},682.73,685.54,682.12,685.24,{"symbol":3132,"time":1035,"open":4210,"high":4211,"low":4212,"close":4213},676.46,678.47,675.65,677.25,{"symbol":3132,"time":1039,"open":4215,"high":4216,"low":4217,"close":4218},668.12,672.71,667.8,671.76,{"symbol":3132,"time":1043,"open":4220,"high":4220,"low":4221,"close":4217},672,663.3,{"symbol":3132,"time":1046,"open":4223,"high":4224,"low":4225,"close":4226},671.44,672.99,669.98,671.29,{"symbol":3132,"time":1049,"open":4228,"high":4229,"low":4230,"close":4231},667.32,672.21,667.27,671.3,{"symbol":3132,"time":1054,"open":4233,"high":4234,"low":4235,"close":4236},659.5,665.76,658.14,664.39,{"symbol":3132,"time":1060,"open":4238,"high":4239,"low":4240,"close":4241},666.82,668.71,657.11,660.64,{"symbol":3132,"time":1066,"open":4238,"high":4243,"low":3695,"close":4244},670.23,665.17,{"symbol":3132,"time":1069,"open":4246,"high":4247,"low":4248,"close":4249},657.17,665.83,653.17,662.23,{"symbol":3132,"time":1072,"open":4251,"high":4252,"low":4253,"close":4254},660.65,665.13,659.77,663.04,{"symbol":3132,"time":1078,"open":4256,"high":4257,"low":4258,"close":4259},672.13,673.95,652.84,653.02,{"symbol":3132,"time":1083,"open":4261,"high":4262,"low":4263,"close":3772},673.53,673.94,669.21,{"symbol":3132,"time":1089,"open":4265,"high":4266,"low":4267,"close":4268},670.25,673.21,669.42,673.11,{"symbol":3132,"time":1091,"open":4270,"high":4224,"low":4271,"close":4272},672.54,667.67,669.12,{"symbol":3132,"time":1095,"open":4274,"high":4275,"low":4276,"close":4277},671.62,672.51,669.46,671.61,{"symbol":3132,"time":1099,"open":4279,"high":4280,"low":4281,"close":4263},669.99,672.68,668.16,{"symbol":3132,"time":1104,"open":4283,"high":4284,"low":4285,"close":4286},670.45,670.57,666.78,669.22,{"symbol":3132,"time":1108,"open":4288,"high":4289,"low":4290,"close":4291},663.17,669.37,663.06,668.45,{"symbol":3132,"time":1113,"open":4293,"high":4294,"low":4295,"close":4296},662.93,666.65,661.61,666.18,{"symbol":3132,"time":1119,"open":4298,"high":4299,"low":4300,"close":4301},664.36,665.28,661.86,663.68,{"symbol":3132,"time":1123,"open":4303,"high":4304,"low":4305,"close":4306},659.51,662.37,657.88,661.82,{"symbol":3132,"time":1126,"open":4308,"high":4309,"low":4310,"close":4311},657.94,659.41,654.41,658.05,{"symbol":3132,"time":1129,"open":4313,"high":4314,"low":4315,"close":4316},664.51,664.61,659.67,661.1,{"symbol":3132,"time":1134,"open":4318,"high":4132,"low":4319,"close":4320},666.72,661.98,663.21,{"symbol":3132,"time":1138,"open":4322,"high":4323,"low":4141,"close":4324},662.2,667.29,666.84,{"symbol":3132,"time":1142,"open":4326,"high":4122,"low":4327,"close":4328},662.33,660.37,663.7,{"symbol":3132,"time":1147,"open":4330,"high":4331,"low":4332,"close":4333},661.89,664.89,660.27,662.26,{"symbol":3132,"time":1153,"open":4335,"high":4336,"low":4337,"close":4338},660.01,661.72,654.3,659.18,{"symbol":3132,"time":1158,"open":4340,"high":4341,"low":4342,"close":4343},661.47,661.78,659.21,660,{"symbol":3132,"time":1161,"open":4345,"high":4346,"low":4347,"close":4348},659.64,661.04,659.34,660.91,{"symbol":3132,"time":1166,"open":4350,"high":4351,"low":4352,"close":4353},657.6,659.11,656.9,657.41,{"symbol":3132,"time":1169,"open":4355,"high":4356,"low":4357,"close":4358},654.18,658.33,653.59,657.63,{"symbol":3132,"time":1173,"open":4360,"high":4361,"low":4362,"close":4363},653.62,654.55,650.63,652.21,{"symbol":3132,"time":1177,"open":4365,"high":4366,"low":4367,"close":4368},648.97,650.86,647.22,650.33,{"symbol":3132,"time":1181,"open":4370,"high":4371,"low":4372,"close":4373},648.62,649.84,647.23,648.83,{"symbol":3132,"time":1184,"open":4375,"high":4363,"low":4376,"close":4377},651.48,643.33,647.24,{"symbol":3132,"time":1188,"open":4379,"high":4380,"low":4381,"close":4382},644.42,649.15,643.51,649.12,{"symbol":3132,"time":1192,"open":4384,"high":4385,"low":4386,"close":4387},642.67,644.21,640.46,643.74,{"symbol":3132,"time":1196,"open":4389,"high":4390,"low":4391,"close":4392},637.5,640.49,634.92,640.27,{"symbol":3132,"time":1198,"open":4394,"high":4395,"low":4396,"close":4397},647.47,647.84,643.14,645.05,{"symbol":3132,"time":1202,"open":4377,"high":4399,"low":4400,"close":4401},649.48,645.34,648.92,{"symbol":3132,"time":1204,"open":4403,"high":4404,"low":4379,"close":4405},644.57,647.37,646.63,[4407,4413,4416,4419,4422,4425,4427,4429,4431,4433,4435,4437,4440,4442,4444,4446,4447,4449,4450,4452,4454,4456,4458,4460,4462,4464,4466,4468,4470,4471,4473,4475,4477,4479,4481,4483,4485,4487,4489,4491,4493,4495,4497,4499,4501,4503,4505,4507,4509,4510,4512,4514,4516,4518,4520,4522,4524,4526,4528,4530,4532],{"time":56,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4411,"datetime":4412},"False","True","BEARISH","MACD","2026-09-09 00:00:00",{"time":68,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4411,"datetime":4415},"BULLISH","2026-09-04 00:00:00",{"time":85,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4417,"datetime":4418},"MA","2026-09-01 00:00:00",{"time":106,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4420,"datetime":4421},"RSI","2026-08-26 00:00:00",{"time":130,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4423,"datetime":4424},"BollingerBands","2026-08-19 00:00:00",{"time":130,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4426,"datetime":4424},"CCI",{"time":241,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4411,"datetime":4428},"2026-07-21 00:00:00",{"time":276,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4420,"datetime":4430},"2026-07-08 00:00:00",{"time":305,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4417,"datetime":4432},"2026-06-29 00:00:00",{"time":321,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4411,"datetime":4434},"2026-06-23 00:00:00",{"time":331,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4411,"datetime":4436},"2026-06-18 00:00:00",{"time":347,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4438,"datetime":4439},"ADX","2026-06-15 00:00:00",{"time":355,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4423,"datetime":4441},"2026-06-11 00:00:00",{"time":372,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4426,"datetime":4443},"2026-06-05 00:00:00",{"time":377,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4438,"datetime":4445},"2026-06-04 00:00:00",{"time":377,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4411,"datetime":4445},{"time":393,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4417,"datetime":4448},"2026-06-01 00:00:00",{"time":393,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4411,"datetime":4448},{"time":410,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4411,"datetime":4451},"2026-05-27 00:00:00",{"time":454,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4420,"datetime":4453},"2026-05-14 00:00:00",{"time":470,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4423,"datetime":4455},"2026-05-11 00:00:00",{"time":474,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4426,"datetime":4457},"2026-05-08 00:00:00",{"time":478,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4438,"datetime":4459},"2026-05-07 00:00:00",{"time":489,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4411,"datetime":4461},"2026-05-04 00:00:00",{"time":503,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4420,"datetime":4463},"2026-04-28 00:00:00",{"time":516,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4417,"datetime":4465},"2026-04-23 00:00:00",{"time":568,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4423,"datetime":4467},"2026-04-06 00:00:00",{"time":576,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4438,"datetime":4469},"2026-04-01 00:00:00",{"time":576,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4426,"datetime":4469},{"time":606,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4411,"datetime":4472},"2026-03-25 00:00:00",{"time":672,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4417,"datetime":4474},"2026-03-09 00:00:00",{"time":677,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4423,"datetime":4476},"2026-03-06 00:00:00",{"time":703,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4420,"datetime":4478},"2026-02-26 00:00:00",{"time":706,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4438,"datetime":4480},"2026-02-25 00:00:00",{"time":708,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4426,"datetime":4482},"2026-02-24 00:00:00",{"time":731,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4411,"datetime":4484},"2026-02-13 00:00:00",{"time":767,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4438,"datetime":4486},"2026-02-04 00:00:00",{"time":779,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4411,"datetime":4488},"2026-01-30 00:00:00",{"time":781,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4426,"datetime":4490},"2026-01-29 00:00:00",{"time":803,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4426,"datetime":4492},"2026-01-20 00:00:00",{"time":824,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4438,"datetime":4494},"2026-01-12 00:00:00",{"time":836,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4438,"datetime":4496},"2026-01-07 00:00:00",{"time":839,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4438,"datetime":4498},"2026-01-06 00:00:00",{"time":844,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4438,"datetime":4500},"2026-01-05 00:00:00",{"time":846,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4438,"datetime":4502},"2026-01-02 00:00:00",{"time":855,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4411,"datetime":4504},"2025-12-29 00:00:00",{"time":933,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4423,"datetime":4506},"2025-11-25 00:00:00",{"time":944,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4417,"datetime":4508},"2025-11-21 00:00:00",{"time":944,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4411,"datetime":4508},{"time":950,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4411,"datetime":4511},"2025-11-20 00:00:00",{"time":961,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4438,"datetime":4513},"2025-11-18 00:00:00",{"time":967,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4438,"datetime":4515},"2025-11-17 00:00:00",{"time":989,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4426,"datetime":4517},"2025-11-10 00:00:00",{"time":998,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4420,"datetime":4519},"2025-11-06 00:00:00",{"time":1003,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4438,"datetime":4521},"2025-11-05 00:00:00",{"time":1014,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4438,"datetime":4523},"2025-11-03 00:00:00",{"time":1019,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4438,"datetime":4525},"2025-10-30 00:00:00",{"time":1035,"symbol":5,"current_signal":4409,"signal_change":4409,"signal_type":4414,"trading_system":4411,"datetime":4527},"2025-10-24 00:00:00",{"time":1066,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4417,"datetime":4529},"2025-10-15 00:00:00",{"time":1089,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4423,"datetime":4531},"2025-10-08 00:00:00",{"time":1089,"symbol":5,"current_signal":4408,"signal_change":4409,"signal_type":4410,"trading_system":4426,"datetime":4531},[4534,4540,4546,4551,4556,4561,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4768,4774,4780,4786,4792,4798,4804,4810,4816,4822,4828,4834,4840,4846,4852,4858,4864,4870,4876,4882,4888,4894,4900,4906,4912,4918,4924,4930,4936,4942,4948,4954,4960,4966,4972],{"symbol":5,"form":4535,"filingdate":708,"primarydocument":4536,"accessionnumber":4537,"filing_url":4538,"sec_url":4539},"10-K","tfc-20251231.htm","0000092230-26-000030","https://www.sec.gov/Archives/edgar/data/92230/000009223026000030/tfc-20251231.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223026000030/0000092230-26-000030-index.htm",{"symbol":5,"form":4541,"filingdate":787,"primarydocument":4542,"accessionnumber":4543,"filing_url":4544,"sec_url":4545},"8-K","d82749d8k.htm","0001193125-26-023420","https://www.sec.gov/Archives/edgar/data/92230/000119312526023420/d82749d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312526023420/0001193125-26-023420-index.htm",{"symbol":5,"form":4541,"filingdate":799,"primarydocument":4547,"accessionnumber":4548,"filing_url":4549,"sec_url":4550},"tfc-20260121.htm","0000092230-26-000023","https://www.sec.gov/Archives/edgar/data/92230/000009223026000023/tfc-20260121.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223026000023/0000092230-26-000023-index.htm",{"symbol":5,"form":4541,"filingdate":824,"primarydocument":4552,"accessionnumber":4553,"filing_url":4554,"sec_url":4555},"tfc-20260112.htm","0000092230-26-000006","https://www.sec.gov/Archives/edgar/data/92230/000009223026000006/tfc-20260112.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223026000006/0000092230-26-000006-index.htm",{"symbol":5,"form":4541,"filingdate":879,"primarydocument":4557,"accessionnumber":4558,"filing_url":4559,"sec_url":4560},"d80080d8k.htm","0001193125-25-320800","https://www.sec.gov/Archives/edgar/data/92230/000119312525320800/d80080d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312525320800/0001193125-25-320800-index.htm",{"symbol":5,"form":4562,"filingdate":1019,"primarydocument":4563,"accessionnumber":4564,"filing_url":4565,"sec_url":4566},"10-Q","tfc-20250930.htm","0000092230-25-000157","https://www.sec.gov/Archives/edgar/data/92230/000009223025000157/tfc-20250930.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000157/0000092230-25-000157-index.htm",{"symbol":5,"form":4541,"filingdate":1022,"primarydocument":4568,"accessionnumber":4569,"filing_url":4570,"sec_url":4571},"d14433d8k.htm","0001193125-25-256343","https://www.sec.gov/Archives/edgar/data/92230/000119312525256343/d14433d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312525256343/0001193125-25-256343-index.htm",{"symbol":5,"form":4541,"filingdate":1026,"primarydocument":4573,"accessionnumber":4574,"filing_url":4575,"sec_url":4576},"d81896d8k.htm","0001193125-25-253216","https://www.sec.gov/Archives/edgar/data/92230/000119312525253216/d81896d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312525253216/0001193125-25-253216-index.htm",{"symbol":5,"form":4541,"filingdate":1039,"primarydocument":4578,"accessionnumber":4579,"filing_url":4580,"sec_url":4581},"d93342d8k.htm","0001193125-25-247631","https://www.sec.gov/Archives/edgar/data/92230/000119312525247631/d93342d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312525247631/0001193125-25-247631-index.htm",{"symbol":5,"form":4541,"filingdate":1054,"primarydocument":4583,"accessionnumber":4584,"filing_url":4585,"sec_url":4586},"tfc-20251017.htm","0000092230-25-000150","https://www.sec.gov/Archives/edgar/data/92230/000009223025000150/tfc-20251017.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000150/0000092230-25-000150-index.htm",{"symbol":5,"form":4541,"filingdate":1275,"primarydocument":4588,"accessionnumber":4589,"filing_url":4590,"sec_url":4591},"tfc-20250729.htm","0000092230-25-000126","https://www.sec.gov/Archives/edgar/data/92230/000009223025000126/tfc-20250729.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000126/0000092230-25-000126-index.htm",{"symbol":5,"form":4562,"filingdate":1281,"primarydocument":4593,"accessionnumber":4594,"filing_url":4595,"sec_url":4596},"tfc-20250630.htm","0000092230-25-000123","https://www.sec.gov/Archives/edgar/data/92230/000009223025000123/tfc-20250630.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000123/0000092230-25-000123-index.htm",{"symbol":5,"form":4541,"filingdate":1315,"primarydocument":4598,"accessionnumber":4599,"filing_url":4600,"sec_url":4601},"tfc-20250718.htm","0000092230-25-000118","https://www.sec.gov/Archives/edgar/data/92230/000009223025000118/tfc-20250718.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000118/0000092230-25-000118-index.htm",{"symbol":5,"form":4541,"filingdate":1466,"primarydocument":4603,"accessionnumber":4604,"filing_url":4605,"sec_url":4606},"tfc-20250527.htm","0000092230-25-000063","https://www.sec.gov/Archives/edgar/data/92230/000009223025000063/tfc-20250527.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000063/0000092230-25-000063-index.htm",{"symbol":5,"form":4541,"filingdate":1547,"primarydocument":4608,"accessionnumber":4609,"filing_url":4610,"sec_url":4611},"tfc-20250429.htm","0000092230-25-000055","https://www.sec.gov/Archives/edgar/data/92230/000009223025000055/tfc-20250429.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000055/0000092230-25-000055-index.htm",{"symbol":5,"form":4562,"filingdate":1557,"primarydocument":4613,"accessionnumber":4614,"filing_url":4615,"sec_url":4616},"tfc-20250331.htm","0000092230-25-000050","https://www.sec.gov/Archives/edgar/data/92230/000009223025000050/tfc-20250331.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000050/0000092230-25-000050-index.htm",{"symbol":5,"form":4541,"filingdate":1600,"primarydocument":4618,"accessionnumber":4619,"filing_url":4620,"sec_url":4621},"tfc-20250417.htm","0000092230-25-000031","https://www.sec.gov/Archives/edgar/data/92230/000009223025000031/tfc-20250417.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000031/0000092230-25-000031-index.htm",{"symbol":5,"form":4535,"filingdate":1768,"primarydocument":4623,"accessionnumber":4624,"filing_url":4625,"sec_url":4626},"tfc-20241231.htm","0000092230-25-000020","https://www.sec.gov/Archives/edgar/data/92230/000009223025000020/tfc-20241231.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000020/0000092230-25-000020-index.htm",{"symbol":5,"form":4541,"filingdate":1848,"primarydocument":4628,"accessionnumber":4629,"filing_url":4630,"sec_url":4631},"tfc-20250117.htm","0000092230-25-000005","https://www.sec.gov/Archives/edgar/data/92230/000009223025000005/tfc-20250117.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000005/0000092230-25-000005-index.htm",{"symbol":5,"form":4541,"filingdate":1861,"primarydocument":4633,"accessionnumber":4634,"filing_url":4635,"sec_url":4636},"d128434d8k.htm","0001193125-25-005029","https://www.sec.gov/Archives/edgar/data/92230/000119312525005029/d128434d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312525005029/0001193125-25-005029-index.htm",{"symbol":5,"form":4541,"filingdate":1989,"primarydocument":4638,"accessionnumber":4639,"filing_url":4640,"sec_url":4641},"tfc-20241113.htm","0000092230-24-000101","https://www.sec.gov/Archives/edgar/data/92230/000009223024000101/tfc-20241113.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000101/0000092230-24-000101-index.htm",{"symbol":5,"form":4562,"filingdate":2017,"primarydocument":4643,"accessionnumber":4644,"filing_url":4645,"sec_url":4646},"tfc-20240930.htm","0000092230-24-000079","https://www.sec.gov/Archives/edgar/data/92230/000009223024000079/tfc-20240930.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000079/0000092230-24-000079-index.htm",{"symbol":5,"form":4541,"filingdate":2048,"primarydocument":4648,"accessionnumber":4649,"filing_url":4650,"sec_url":4651},"tfc-20241017.htm","0000092230-24-000071","https://www.sec.gov/Archives/edgar/data/92230/000009223024000071/tfc-20241017.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000071/0000092230-24-000071-index.htm",{"symbol":5,"form":4541,"filingdate":2135,"primarydocument":4653,"accessionnumber":4654,"filing_url":4655,"sec_url":4656},"tfc-20240909.htm","0000092230-24-000056","https://www.sec.gov/Archives/edgar/data/92230/000009223024000056/tfc-20240909.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000056/0000092230-24-000056-index.htm",{"symbol":5,"form":4541,"filingdate":2154,"primarydocument":4658,"accessionnumber":4659,"filing_url":4660,"sec_url":4661},"tfc-20240826.htm","0000092230-24-000054","https://www.sec.gov/Archives/edgar/data/92230/000009223024000054/tfc-20240826.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000054/0000092230-24-000054-index.htm",{"symbol":5,"form":4541,"filingdate":2161,"primarydocument":4663,"accessionnumber":4664,"filing_url":4665,"sec_url":4666},"d887981d8k.htm","0001193125-24-207777","https://www.sec.gov/Archives/edgar/data/92230/000119312524207777/d887981d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312524207777/0001193125-24-207777-index.htm",{"symbol":5,"form":4562,"filingdate":2201,"primarydocument":4668,"accessionnumber":4669,"filing_url":4670,"sec_url":4671},"tfc-20240630.htm","0000092230-24-000045","https://www.sec.gov/Archives/edgar/data/92230/000009223024000045/tfc-20240630.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000045/0000092230-24-000045-index.htm",{"symbol":5,"form":4541,"filingdate":2242,"primarydocument":4673,"accessionnumber":4674,"filing_url":4675,"sec_url":4676},"tfc-20240722.htm","0000092230-24-000041","https://www.sec.gov/Archives/edgar/data/92230/000009223024000041/tfc-20240722.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000041/0000092230-24-000041-index.htm",{"symbol":5,"form":4541,"filingdate":2448,"primarydocument":4678,"accessionnumber":4679,"filing_url":4680,"sec_url":4681},"tfc-20240510_d2.htm","0000092230-24-000029","https://www.sec.gov/Archives/edgar/data/92230/000009223024000029/tfc-20240510_d2.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000029/0000092230-24-000029-index.htm",{"symbol":5,"form":4541,"filingdate":2448,"primarydocument":4683,"accessionnumber":4684,"filing_url":4685,"sec_url":4686},"d820000d8k.htm","0001193125-24-136184","https://www.sec.gov/Archives/edgar/data/92230/000119312524136184/d820000d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312524136184/0001193125-24-136184-index.htm",{"symbol":5,"form":4562,"filingdate":2451,"primarydocument":4688,"accessionnumber":4689,"filing_url":4690,"sec_url":4691},"tfc-20240331.htm","0000092230-24-000025","https://www.sec.gov/Archives/edgar/data/92230/000009223024000025/tfc-20240331.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000025/0000092230-24-000025-index.htm",{"symbol":5,"form":4541,"filingdate":2459,"primarydocument":4693,"accessionnumber":4694,"filing_url":4695,"sec_url":4696},"d816371d8k.htm","0001193125-24-132563","https://www.sec.gov/Archives/edgar/data/92230/000119312524132563/d816371d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312524132563/0001193125-24-132563-index.htm",{"symbol":5,"form":4541,"filingdate":2490,"primarydocument":4698,"accessionnumber":4699,"filing_url":4700,"sec_url":4701},"tfc-20240423.htm","0000092230-24-000018","https://www.sec.gov/Archives/edgar/data/92230/000009223024000018/tfc-20240423.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000018/0000092230-24-000018-index.htm",{"symbol":5,"form":4541,"filingdate":2502,"primarydocument":4703,"accessionnumber":4704,"filing_url":4705,"sec_url":4706},"tfc-20240422.htm","0000092230-24-000016","https://www.sec.gov/Archives/edgar/data/92230/000009223024000016/tfc-20240422.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000016/0000092230-24-000016-index.htm",{"symbol":5,"form":4541,"filingdate":2522,"primarydocument":4708,"accessionnumber":4709,"filing_url":4710,"sec_url":4711},"tfc-20240415.htm","0000092230-24-000013","https://www.sec.gov/Archives/edgar/data/92230/000009223024000013/tfc-20240415.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000013/0000092230-24-000013-index.htm",{"symbol":5,"form":4535,"filingdate":2653,"primarydocument":4713,"accessionnumber":4714,"filing_url":4715,"sec_url":4716},"tfc-20231231.htm","0000092230-24-000010","https://www.sec.gov/Archives/edgar/data/92230/000009223024000010/tfc-20231231.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000010/0000092230-24-000010-index.htm",{"symbol":5,"form":4541,"filingdate":2676,"primarydocument":4718,"accessionnumber":4719,"filing_url":4720,"sec_url":4721},"dp207007_8k.htm","0000950103-24-002395","https://www.sec.gov/Archives/edgar/data/92230/000095010324002395/dp207007_8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000095010324002395/0000950103-24-002395-index.htm",{"symbol":5,"form":4541,"filingdate":2748,"primarydocument":4723,"accessionnumber":4724,"filing_url":4725,"sec_url":4726},"d16201d8k.htm","0001193125-24-011287","https://www.sec.gov/Archives/edgar/data/92230/000119312524011287/d16201d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312524011287/0001193125-24-011287-index.htm",{"symbol":5,"form":4541,"filingdate":2751,"primarydocument":4728,"accessionnumber":4729,"filing_url":4730,"sec_url":4731},"tfc-20240118.htm","0000092230-24-000003","https://www.sec.gov/Archives/edgar/data/92230/000009223024000003/tfc-20240118.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000003/0000092230-24-000003-index.htm",{"symbol":5,"form":4541,"filingdate":2796,"primarydocument":4733,"accessionnumber":4734,"filing_url":4735,"sec_url":4736},"tfc-20231218.htm","0000092230-23-000100","https://www.sec.gov/Archives/edgar/data/92230/000009223023000100/tfc-20231218.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223023000100/0000092230-23-000100-index.htm",{"symbol":5,"form":4541,"filingdate":2927,"primarydocument":4738,"accessionnumber":4739,"filing_url":4740,"sec_url":4741},"tfc-20231110.htm","0000092230-23-000090","https://www.sec.gov/Archives/edgar/data/92230/000009223023000090/tfc-20231110.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223023000090/0000092230-23-000090-index.htm",{"symbol":5,"form":4562,"filingdate":2983,"primarydocument":4743,"accessionnumber":4744,"filing_url":4745,"sec_url":4746},"tfc-20230930.htm","0000092230-23-000084","https://www.sec.gov/Archives/edgar/data/92230/000009223023000084/tfc-20230930.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223023000084/0000092230-23-000084-index.htm",{"symbol":5,"form":4541,"filingdate":2994,"primarydocument":4748,"accessionnumber":4749,"filing_url":4750,"sec_url":4751},"d577059d8k.htm","0001193125-23-265274","https://www.sec.gov/Archives/edgar/data/92230/000119312523265274/d577059d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312523265274/0001193125-23-265274-index.htm",{"symbol":5,"form":4541,"filingdate":3026,"primarydocument":4753,"accessionnumber":4754,"filing_url":4755,"sec_url":4756},"tfc-20231019.htm","0000092230-23-000077","https://www.sec.gov/Archives/edgar/data/92230/000009223023000077/tfc-20231019.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223023000077/0000092230-23-000077-index.htm",{"symbol":5,"form":4541,"filingdate":3094,"primarydocument":4758,"accessionnumber":4759,"filing_url":4760,"sec_url":4761},"tfc-20230926.htm","0000092230-23-000073","https://www.sec.gov/Archives/edgar/data/92230/000009223023000073/tfc-20230926.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223023000073/0000092230-23-000073-index.htm",{"symbol":5,"form":4541,"filingdate":4763,"primarydocument":4764,"accessionnumber":4765,"filing_url":4766,"sec_url":4767},"2023-09-11","tfc-20230911.htm","0000092230-23-000070","https://www.sec.gov/Archives/edgar/data/92230/000009223023000070/tfc-20230911.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223023000070/0000092230-23-000070-index.htm",{"symbol":5,"form":4562,"filingdate":4769,"primarydocument":4770,"accessionnumber":4771,"filing_url":4772,"sec_url":4773},"2023-07-31","tfc-20230630.htm","0000092230-23-000067","https://www.sec.gov/Archives/edgar/data/92230/000009223023000067/tfc-20230630.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223023000067/0000092230-23-000067-index.htm",{"symbol":5,"form":4541,"filingdate":4775,"primarydocument":4776,"accessionnumber":4777,"filing_url":4778,"sec_url":4779},"2023-07-20","tfc-20230720.htm","0000092230-23-000064","https://www.sec.gov/Archives/edgar/data/92230/000009223023000064/tfc-20230720.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223023000064/0000092230-23-000064-index.htm",{"symbol":5,"form":4541,"filingdate":4781,"primarydocument":4782,"accessionnumber":4783,"filing_url":4784,"sec_url":4785},"2023-06-08","d500530d8k.htm","0001193125-23-163614","https://www.sec.gov/Archives/edgar/data/92230/000119312523163614/d500530d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312523163614/0001193125-23-163614-index.htm",{"symbol":5,"form":4562,"filingdate":4787,"primarydocument":4788,"accessionnumber":4789,"filing_url":4790,"sec_url":4791},"2023-05-01","tfc-20230331.htm","0000092230-23-000047","https://www.sec.gov/Archives/edgar/data/92230/000009223023000047/tfc-20230331.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223023000047/0000092230-23-000047-index.htm",{"symbol":5,"form":4541,"filingdate":4793,"primarydocument":4794,"accessionnumber":4795,"filing_url":4796,"sec_url":4797},"2023-04-28","tfc-20230425.htm","0000092230-23-000044","https://www.sec.gov/Archives/edgar/data/92230/000009223023000044/tfc-20230425.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223023000044/0000092230-23-000044-index.htm",{"symbol":5,"form":4541,"filingdate":4799,"primarydocument":4800,"accessionnumber":4801,"filing_url":4802,"sec_url":4803},"2023-04-20","tfc-20230420.htm","0000092230-23-000042","https://www.sec.gov/Archives/edgar/data/92230/000009223023000042/tfc-20230420.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223023000042/0000092230-23-000042-index.htm",{"symbol":5,"form":4541,"filingdate":4805,"primarydocument":4806,"accessionnumber":4807,"filing_url":4808,"sec_url":4809},"2023-04-03","d480707d8k.htm","0001193125-23-089635","https://www.sec.gov/Archives/edgar/data/92230/000119312523089635/d480707d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312523089635/0001193125-23-089635-index.htm",{"symbol":5,"form":4541,"filingdate":4811,"primarydocument":4812,"accessionnumber":4813,"filing_url":4814,"sec_url":4815},"2023-03-08","tfc-20230308.htm","0000092230-23-000038","https://www.sec.gov/Archives/edgar/data/92230/000009223023000038/tfc-20230308.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223023000038/0000092230-23-000038-index.htm",{"symbol":5,"form":4535,"filingdate":4817,"primarydocument":4818,"accessionnumber":4819,"filing_url":4820,"sec_url":4821},"2023-02-28","tfc-20221231.htm","0000092230-23-000034","https://www.sec.gov/Archives/edgar/data/92230/000009223023000034/tfc-20221231.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223023000034/0000092230-23-000034-index.htm",{"symbol":5,"form":4541,"filingdate":4823,"primarydocument":4824,"accessionnumber":4825,"filing_url":4826,"sec_url":4827},"2023-02-16","d468222d8k.htm","0001193125-23-040708","https://www.sec.gov/Archives/edgar/data/92230/000119312523040708/d468222d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312523040708/0001193125-23-040708-index.htm",{"symbol":5,"form":4541,"filingdate":4829,"primarydocument":4830,"accessionnumber":4831,"filing_url":4832,"sec_url":4833},"2023-01-27","d412304d8k.htm","0001193125-23-016507","https://www.sec.gov/Archives/edgar/data/92230/000119312523016507/d412304d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312523016507/0001193125-23-016507-index.htm",{"symbol":5,"form":4541,"filingdate":4835,"primarydocument":4836,"accessionnumber":4837,"filing_url":4838,"sec_url":4839},"2023-01-19","tfc-20230119.htm","0000092230-23-000002","https://www.sec.gov/Archives/edgar/data/92230/000009223023000002/tfc-20230119.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223023000002/0000092230-23-000002-index.htm",{"symbol":5,"form":4562,"filingdate":4841,"primarydocument":4842,"accessionnumber":4843,"filing_url":4844,"sec_url":4845},"2022-10-31","tfc-20220930.htm","0000092230-22-000110","https://www.sec.gov/Archives/edgar/data/92230/000009223022000110/tfc-20220930.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223022000110/0000092230-22-000110-index.htm",{"symbol":5,"form":4541,"filingdate":4847,"primarydocument":4848,"accessionnumber":4849,"filing_url":4850,"sec_url":4851},"2022-10-28","d496514d8k.htm","0001193125-22-272634","https://www.sec.gov/Archives/edgar/data/92230/000119312522272634/d496514d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312522272634/0001193125-22-272634-index.htm",{"symbol":5,"form":4541,"filingdate":4853,"primarydocument":4854,"accessionnumber":4855,"filing_url":4856,"sec_url":4857},"2022-10-26","tfc-20221025.htm","0000092230-22-000108","https://www.sec.gov/Archives/edgar/data/92230/000009223022000108/tfc-20221025.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223022000108/0000092230-22-000108-index.htm",{"symbol":5,"form":4541,"filingdate":4859,"primarydocument":4860,"accessionnumber":4861,"filing_url":4862,"sec_url":4863},"2022-10-18","tfc-20221018.htm","0000092230-22-000104","https://www.sec.gov/Archives/edgar/data/92230/000009223022000104/tfc-20221018.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223022000104/0000092230-22-000104-index.htm",{"symbol":5,"form":4541,"filingdate":4865,"primarydocument":4866,"accessionnumber":4867,"filing_url":4868,"sec_url":4869},"2022-09-16","tfc-20220913.htm","0000092230-22-000095","https://www.sec.gov/Archives/edgar/data/92230/000009223022000095/tfc-20220913.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223022000095/0000092230-22-000095-index.htm",{"symbol":5,"form":4541,"filingdate":4871,"primarydocument":4872,"accessionnumber":4873,"filing_url":4874,"sec_url":4875},"2022-09-07","tfc-20220907.htm","0000092230-22-000089","https://www.sec.gov/Archives/edgar/data/92230/000009223022000089/tfc-20220907.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223022000089/0000092230-22-000089-index.htm",{"symbol":5,"form":4562,"filingdate":4877,"primarydocument":4878,"accessionnumber":4879,"filing_url":4880,"sec_url":4881},"2022-08-01","tfc-20220630.htm","0000092230-22-000083","https://www.sec.gov/Archives/edgar/data/92230/000009223022000083/tfc-20220630.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223022000083/0000092230-22-000083-index.htm",{"symbol":5,"form":4541,"filingdate":4883,"primarydocument":4884,"accessionnumber":4885,"filing_url":4886,"sec_url":4887},"2022-07-28","d236115d8k.htm","0001193125-22-204957","https://www.sec.gov/Archives/edgar/data/92230/000119312522204957/d236115d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312522204957/0001193125-22-204957-index.htm",{"symbol":5,"form":4541,"filingdate":4889,"primarydocument":4890,"accessionnumber":4891,"filing_url":4892,"sec_url":4893},"2022-07-26","tfc-20220725.htm","0000092230-22-000080","https://www.sec.gov/Archives/edgar/data/92230/000009223022000080/tfc-20220725.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223022000080/0000092230-22-000080-index.htm",{"symbol":5,"form":4541,"filingdate":4895,"primarydocument":4896,"accessionnumber":4897,"filing_url":4898,"sec_url":4899},"2022-07-19","tfc-20220719.htm","0000092230-22-000074","https://www.sec.gov/Archives/edgar/data/92230/000009223022000074/tfc-20220719.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223022000074/0000092230-22-000074-index.htm",{"symbol":5,"form":4541,"filingdate":4901,"primarydocument":4902,"accessionnumber":4903,"filing_url":4904,"sec_url":4905},"2022-06-06","d318955d8k.htm","0001193125-22-168488","https://www.sec.gov/Archives/edgar/data/92230/000119312522168488/d318955d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312522168488/0001193125-22-168488-index.htm",{"symbol":5,"form":4541,"filingdate":4907,"primarydocument":4908,"accessionnumber":4909,"filing_url":4910,"sec_url":4911},"2022-05-20","d305484d8k.htm","0001193125-22-155627","https://www.sec.gov/Archives/edgar/data/92230/000119312522155627/d305484d8k.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312522155627/0001193125-22-155627-index.htm",{"symbol":5,"form":4562,"filingdate":4913,"primarydocument":4914,"accessionnumber":4915,"filing_url":4916,"sec_url":4917},"2022-05-05","tfc-20220331.htm","0000092230-22-000057","https://www.sec.gov/Archives/edgar/data/92230/000009223022000057/tfc-20220331.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223022000057/0000092230-22-000057-index.htm",{"symbol":5,"form":4541,"filingdate":4919,"primarydocument":4920,"accessionnumber":4921,"filing_url":4922,"sec_url":4923},"2022-04-29","tfc-20220426.htm","0000092230-22-000054","https://www.sec.gov/Archives/edgar/data/92230/000009223022000054/tfc-20220426.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223022000054/0000092230-22-000054-index.htm",{"symbol":5,"form":4541,"filingdate":4925,"primarydocument":4926,"accessionnumber":4927,"filing_url":4928,"sec_url":4929},"2022-04-19","tfc-20220419.htm","0000092230-22-000048","https://www.sec.gov/Archives/edgar/data/92230/000009223022000048/tfc-20220419.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223022000048/0000092230-22-000048-index.htm",{"symbol":5,"form":4541,"filingdate":4931,"primarydocument":4932,"accessionnumber":4933,"filing_url":4934,"sec_url":4935},"2022-04-14","tfc-20220414.htm","0000092230-22-000046","https://www.sec.gov/Archives/edgar/data/92230/000009223022000046/tfc-20220414.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223022000046/0000092230-22-000046-index.htm",{"symbol":5,"form":4541,"filingdate":4937,"primarydocument":4938,"accessionnumber":4939,"filing_url":4940,"sec_url":4941},"2022-03-31","tfc-20220329.htm","0000092230-22-000040","https://www.sec.gov/Archives/edgar/data/92230/000009223022000040/tfc-20220329.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223022000040/0000092230-22-000040-index.htm",{"symbol":5,"form":4535,"filingdate":4943,"primarydocument":4944,"accessionnumber":4945,"filing_url":4946,"sec_url":4947},"2022-02-23","tfc-20211231.htm","0000092230-22-000008","https://www.sec.gov/Archives/edgar/data/92230/000009223022000008/tfc-20211231.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223022000008/0000092230-22-000008-index.htm",{"symbol":5,"form":4541,"filingdate":4949,"primarydocument":4950,"accessionnumber":4951,"filing_url":4952,"sec_url":4953},"2022-01-18","tfc-20220118.htm","0000092230-22-000003","https://www.sec.gov/Archives/edgar/data/92230/000009223022000003/tfc-20220118.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223022000003/0000092230-22-000003-index.htm",{"symbol":5,"form":4541,"filingdate":4955,"primarydocument":4956,"accessionnumber":4957,"filing_url":4958,"sec_url":4959},"2021-12-15","tfc-20211214.htm","0000092230-21-000088","https://www.sec.gov/Archives/edgar/data/92230/000009223021000088/tfc-20211214.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223021000088/0000092230-21-000088-index.htm",{"symbol":5,"form":4562,"filingdate":4961,"primarydocument":4962,"accessionnumber":4963,"filing_url":4964,"sec_url":4965},"2021-11-02","tfc-20210930.htm","0000092230-21-000078","https://www.sec.gov/Archives/edgar/data/92230/000009223021000078/tfc-20210930.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223021000078/0000092230-21-000078-index.htm",{"symbol":5,"form":4541,"filingdate":4967,"primarydocument":4968,"accessionnumber":4969,"filing_url":4970,"sec_url":4971},"2021-10-26","tfc-20211025.htm","0000092230-21-000074","https://www.sec.gov/Archives/edgar/data/92230/000009223021000074/tfc-20211025.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223021000074/0000092230-21-000074-index.htm",{"symbol":5,"form":4541,"filingdate":4973,"primarydocument":4974,"accessionnumber":4975,"filing_url":4976,"sec_url":4977},"2021-10-15","tfc-20211015.htm","0000092230-21-000071","https://www.sec.gov/Archives/edgar/data/92230/000009223021000071/tfc-20211015.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223021000071/0000092230-21-000071-index.htm",[4979,4999,5014,5028,5051,5072,5085,5111,5121,5133,5153,5165,5182,5196,5204,5215,5243,5260,5271,5288,5301,5312,5320,5337,5347,5359,5367,5375,5384,5392,5400,5417,5432,5443,5451,5468,5479,5497,5522],{"symbol":5,"accessionnumber":4980,"filingdate":34,"sec_url":4981,"tags":4982,"headline":4987,"summary":4988,"sector":4989,"industry":4990,"date_processed":4991,"impact_score":4992,"exhibits":4993,"isLocked":4998},"0000092230-26-000105","https://www.sec.gov/Archives/edgar/data/92230/000009223026000105/0000092230-26-000105-index.htm",{"events":4983},[4984,4985,4986],"Divestiture Agreement","Strategic Partnership Announced","Corporate Update","Truist Financial Corporation Announces Sale of $5.5B Auto Loans from Regional Acceptance Corporation","Truist Financial Corporation announced the sale of $5.5 billion of auto loans from Regional Acceptance Corporation (RAC) as part of its strategic decision to exit the near-prime auto lending business. The sale is expected to close in late 3Q26 or early 4Q26 and is anticipated to generate $5.2 billion of net proceeds and recapture a $535 million loan loss reserve. This transaction is expected to create $945 million of Common Equity Tier 1 (CET1) capital, reduce non-performing loans (NPLs) and non-current obligations (NCOs), and improve the company's liquidity and credit risk profile. The strategic exit is consistent with Truist's broader strategic review and is expected to be modestly accretive to earnings and tangible book value.","Finance","National Commercial Banks","2026-09-15 11:01:05","HIGH",[4994],{"exhibit_number":4995,"htm_reference":4996,"full_url":4997},"EX-99.1","ex991slide.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223026000105/ex991slide.htm",false,{"symbol":5,"accessionnumber":5000,"filingdate":211,"sec_url":5001,"tags":5002,"headline":5005,"summary":5006,"sector":4989,"industry":4990,"date_processed":5007,"impact_score":5008,"exhibits":5009,"isLocked":4998},"0001193125-26-323732","https://www.sec.gov/Archives/edgar/data/92230/000119312526323732/0001193125-26-323732-index.htm",{"events":5003},[5004],"Bylaw Amendment","Truist Financial Adopts New Bylaw Amending Securities Litigation Forum","On July 28, 2026, Truist Financial Corporation's Board of Directors approved amendments to the company's Amended and Restated Bylaws. The key amendment establishes federal district courts as the exclusive forum for any complaint asserting a cause of action arising under the Securities Act of 1933, unless Truist consents in writing to an alternative forum. The amendments also include clarification of the timing requirements applicable to proxy access nominations and an administrative change. These changes are intended to provide greater certainty and control over securities-related litigation.","2026-07-29 20:11:40","MEDIUM",[5010],{"exhibit_number":5011,"htm_reference":5012,"full_url":5013},"EX-3.1","d167123dex31.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312526323732/d167123dex31.htm",{"symbol":5,"accessionnumber":5015,"filingdate":230,"sec_url":5016,"tags":5017,"headline":5020,"summary":5021,"sector":4989,"industry":4990,"date_processed":5022,"impact_score":5008,"exhibits":5023,"isLocked":4998},"0001193125-26-313404","https://www.sec.gov/Archives/edgar/data/92230/000119312526313404/0001193125-26-313404-index.htm",{"events":5018},[5019],"New Debt Issued","Truist Financial Corporation Issues $1.25 Billion in Medium-Term Notes","On July 23, 2026, Truist Financial Corporation issued and sold $1.25 billion aggregate principal amount of its 4.957% Fixed-to-Floating Rate Medium-Term Notes, Series I (Senior), due July 23, 2030. The Notes were registered under the Securities Act of 1933, as amended, pursuant to a registration statement on Form S-3 (File No. 333-276600) filed by the Company with the Securities and Exchange Commission. The legal opinion of Mayer Brown LLP regarding the issuance and sale of the Notes is included in this filing.","2026-07-23 12:43:40",[5024],{"exhibit_number":5025,"htm_reference":5026,"full_url":5027},"EX-5.1","d307505dex51.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312526313404/d307505dex51.htm",{"symbol":5,"accessionnumber":5029,"filingdate":249,"sec_url":5030,"tags":5031,"headline":5036,"summary":5037,"sector":4989,"industry":4990,"date_processed":5038,"impact_score":4992,"exhibits":5039,"isLocked":4998},"0000092230-26-000096","https://www.sec.gov/Archives/edgar/data/92230/000009223026000096/0000092230-26-000096-index.htm",{"events":5032},[5033,5034,5035],"Earnings Beat","CEO Resignation","New CEO Appointed","Truist Financial Reports Strong Q2 2026 Results and Announces New CEO","Truist Financial Corporation reported strong second-quarter 2026 results, with net income available to common shareholders of $1.5 billion, or $1.23 per diluted share, representing a 37% increase in earnings per share year-over-year. The company also announced that Mike Lyons will become the next CEO in September, succeeding the current CEO. Truist continued to return significant capital to shareholders through $1.8 billion of dividends and repurchases of common shares. Total revenue increased by 2.2% compared to the first quarter of 2026 and by 5.5% compared to the second quarter of 2025. Noninterest income was up $91 million, or 5.9%, driven by income from equity investments. Noninterest expense increased by $72 million, or 2.4%, reflecting higher variable incentives and continued investment in talent and technology.","2026-07-17 10:31:41",[5040,5043,5047],{"exhibit_number":4995,"htm_reference":5041,"full_url":5042},"ex991-pr2q26.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223026000096/ex991-pr2q26.htm",{"exhibit_number":5044,"htm_reference":5045,"full_url":5046},"EX-99.2","ex992-qpsx2q26.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223026000096/ex992-qpsx2q26.htm",{"exhibit_number":5048,"htm_reference":5049,"full_url":5050},"EX-99.3","ex993-earningsdeck2q26.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223026000096/ex993-earningsdeck2q26.htm",{"symbol":5,"accessionnumber":5052,"filingdate":347,"sec_url":5053,"tags":5054,"headline":5057,"summary":5058,"sector":4989,"industry":4990,"date_processed":5059,"impact_score":4992,"exhibits":5060,"isLocked":4998},"0001193125-26-270320","https://www.sec.gov/Archives/edgar/data/92230/000119312526270320/0001193125-26-270320-index.htm",{"events":5055},[5034,5035,5056],"Executive Employment Agreement","Truist Appoints Michael P. Lyons as New CEO","Truist Financial Corporation announced that William H. Rogers, Jr. will retire as CEO and President effective September 1, 2026. Michael P. Lyons, previously CEO of Fiserv, Inc., will succeed him as CEO and President of Truist on the same date. Rogers will serve as Executive Chair until his planned retirement in April 2027. The transition is part of Truist's leadership succession strategy. Lyons' compensation includes an initial annual base salary of $1.3 million, performance-based incentives, and long-term incentive awards. Both executives have signed transition and offer letters detailing their roles and compensation.","2026-06-15 12:08:40",[5061,5065,5069],{"exhibit_number":5062,"htm_reference":5063,"full_url":5064},"EX-10.1","d118981dex101.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312526270320/d118981dex101.htm",{"exhibit_number":5066,"htm_reference":5067,"full_url":5068},"EX-10.2","d118981dex102.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312526270320/d118981dex102.htm",{"exhibit_number":4995,"htm_reference":5070,"full_url":5071},"d118981dex991.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312526270320/d118981dex991.htm",{"symbol":5,"accessionnumber":5073,"filingdate":367,"sec_url":5074,"tags":5075,"headline":5078,"summary":5079,"sector":4989,"industry":4990,"date_processed":5080,"impact_score":5008,"exhibits":5081,"isLocked":4998},"0000092230-26-000066","https://www.sec.gov/Archives/edgar/data/92230/000009223026000066/0000092230-26-000066-index.htm",{"events":5076},[5077],"Board Member Appointed","Truist Appoints Catherine Bessant to Board of Directors","Truist Financial Corporation announced on June 5, 2026, the appointment of Catherine P. Bessant as a new director, effective immediately. Ms. Bessant, with extensive experience in financial services and philanthropy, will serve on the Joint Risk Committee of the Boards. She will receive compensation in accordance with the Company's standard arrangements for non-employee directors, including an annual cash retainer of $110,000 and an annual grant of restricted stock units valued at $200,000 on the date of grant. Ms. Bessant previously served as CEO of Foundation For The Carolinas and held various senior leadership roles at Bank of America over her four-decade career.","2026-06-08 20:18:40",[5082],{"exhibit_number":4995,"htm_reference":5083,"full_url":5084},"ex991-0626.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223026000066/ex991-0626.htm",{"symbol":5,"accessionnumber":5086,"filingdate":448,"sec_url":5087,"tags":5088,"headline":5093,"summary":5094,"sector":4989,"industry":4990,"date_processed":5095,"impact_score":4992,"exhibits":5096,"isLocked":4998},"0001193125-26-226701","https://www.sec.gov/Archives/edgar/data/92230/000119312526226701/0001193125-26-226701-index.htm",{"events":5089},[5090,5091,5092],"New Major Contract","Material Modification of Rights of Security Holders","Articles of Incorporation Amendment","Truist Financial Corporation Issues New Series S Preferred Stock and Amends Articles of Incorporation","On May 15, 2026, Truist Financial Corporation issued 500,000 depositary shares representing a 1/25th interest in 6.250% Series S Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock. The issuance is subject to certain restrictions on the company's ability to declare or pay dividends on, or purchase, redeem, or otherwise acquire, shares of its common stock or any shares that rank junior to the Series S Preferred Stock if the company does not declare and pay (or set aside) dividends on the Series S Preferred Stock for the last preceding dividend period. The company also amended its Articles of Incorporation to fix the designations, preferences, limitations, and relative rights of the Series S Preferred Stock. The depositary shares were registered under the Securities Act of 1933, as amended, pursuant to a registration statement on Form S-3 (SEC File No. 333-276600), which was filed on January 19, 2024.","2026-05-15 20:15:42",[5097,5101,5104,5108],{"exhibit_number":5098,"htm_reference":5099,"full_url":5100},"EX-1.1","d121447dex11.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312526226701/d121447dex11.htm",{"exhibit_number":5011,"htm_reference":5102,"full_url":5103},"d121447dex31.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312526226701/d121447dex31.htm",{"exhibit_number":5105,"htm_reference":5106,"full_url":5107},"EX-4.2","d121447dex42.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312526226701/d121447dex42.htm",{"exhibit_number":5025,"htm_reference":5109,"full_url":5110},"d121447dex51.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312526226701/d121447dex51.htm",{"symbol":5,"accessionnumber":5112,"filingdate":492,"sec_url":5113,"tags":5114,"headline":5117,"summary":5118,"sector":4989,"industry":4990,"date_processed":5119,"impact_score":4992,"exhibits":5120,"isLocked":4998},"0001193125-26-201455","https://www.sec.gov/Archives/edgar/data/92230/000119312526201455/0001193125-26-201455-index.htm",{"events":5115},[5077,5056,5116],"Shareholder Rights Plan (Poison Pill)","Truist Financial Corporation Approves Amended Incentive Plan at Annual Meeting","At the 2026 Annual Meeting of Shareholders, Truist Financial Corporation's shareholders approved the amendment and restatement of the Truist Financial Corporation 2022 Incentive Plan. Additionally, all nominated directors were elected, and shareholders approved the executive compensation program and ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor. A shareholder proposal regarding a report on risks from misalignment between Corporation policies and customer base was not approved.","2026-05-01 20:14:42",[],{"symbol":5,"accessionnumber":5122,"filingdate":516,"sec_url":5123,"tags":5124,"headline":5126,"summary":5127,"sector":4989,"industry":4990,"date_processed":5128,"impact_score":5008,"exhibits":5129,"isLocked":4998},"0001193125-26-171954","https://www.sec.gov/Archives/edgar/data/92230/000119312526171954/0001193125-26-171954-index.htm",{"events":5125},[5019],"Truist Financial Corporation Issues $2 Billion in Medium-Term Notes","On April 23, 2026, Truist Financial Corporation issued and sold $2 billion aggregate principal amount of its medium-term notes, consisting of $1 billion in 4.680% Fixed-to-Floating Rate Medium-Term Notes, Series I (Senior), due April 23, 2032, and $1 billion in 5.281% Fixed-to-Floating Rate Medium-Term Notes, Series I (Senior), due April 23, 2037. The notes were registered under the Securities Act of 1933, as amended, pursuant to a registration statement on Form S-3 (File No. 333-276600) filed by the Company with the Securities and Exchange Commission.","2026-04-23 12:29:40",[5130],{"exhibit_number":5025,"htm_reference":5131,"full_url":5132},"d111432dex51.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312526171954/d111432dex51.htm",{"symbol":5,"accessionnumber":5134,"filingdate":530,"sec_url":5135,"tags":5136,"headline":5140,"summary":5141,"sector":4989,"industry":4990,"date_processed":5142,"impact_score":5008,"exhibits":5143,"isLocked":4998},"0000092230-26-000039","https://www.sec.gov/Archives/edgar/data/92230/000009223026000039/0000092230-26-000039-index.htm",{"events":5137},[5033,5138,5139],"General Statement","Dividend Announced","Truist Financial Corporation Reports Strong First Quarter 2026 Results","Truist Financial Corporation reported a strong first quarter 2026 performance with net income available to common shareholders of $1.4 billion, or $1.09 per diluted share, up 25% compared to the first quarter of 2025. The company also returned significant capital to shareholders through $1.8 billion of dividends and repurchases of common shares. Total revenue was $5.15 billion, down 1.9% from the fourth quarter of 2025 but up 4.3% from the first quarter of 2025. Noninterest income was stable, while noninterest expense decreased by $187 million. The company maintained strong asset quality and capital levels.","2026-04-17 10:31:43",[5144,5147,5150],{"exhibit_number":4995,"htm_reference":5145,"full_url":5146},"ex991-pr1q26.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223026000039/ex991-pr1q26.htm",{"exhibit_number":5044,"htm_reference":5148,"full_url":5149},"ex992-qpsx1q26.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223026000039/ex992-qpsx1q26.htm",{"exhibit_number":5048,"htm_reference":5151,"full_url":5152},"ex993-earningsdeck1q26.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223026000039/ex993-earningsdeck1q26.htm",{"symbol":5,"accessionnumber":4543,"filingdate":787,"sec_url":4545,"tags":5154,"headline":5157,"summary":5158,"sector":5159,"industry":5159,"date_processed":5160,"impact_score":5008,"exhibits":5161,"isLocked":4998},{"events":5155},[5019,5156],"Financial Instrument Agreement","Truist Financial Corp Issues $1.25B in Medium-Term Notes and $1.6B in Bank Notes","On January 27, 2026, Truist Financial Corporation issued and sold $1.25 billion aggregate principal amount of its 4.597% Fixed-to-Floating Rate Medium-Term Notes, Series I (Senior), due January 27, 2032. Concurrently, Truist Bank, its subsidiary, issued and sold $1.25 billion aggregate principal amount of its 4.144% Fixed-to-Floating Rate Senior Bank Notes, Series I (Senior) due January 27, 2029, and $350 million aggregate principal amount of its Floating Rate Senior Bank Notes, Series I (Senior) due January 27, 2029. The issuance was registered under the Securities Act of 1933, as amended, pursuant to a registration statement on Form S-3 (File No. 333-276600) filed with the SEC.",null,"2026-01-27 13:58:42",[5162],{"exhibit_number":5025,"htm_reference":5163,"full_url":5164},"d82749dex51.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312526023420/d82749dex51.htm",{"symbol":5,"accessionnumber":4548,"filingdate":799,"sec_url":4550,"tags":5166,"headline":5168,"summary":5169,"sector":4989,"industry":4990,"date_processed":5170,"impact_score":5171,"exhibits":5172,"isLocked":4998},{"events":5167},[5138],"Truist Financial Corporation Announces Fourth Quarter 2025 Results","Truist Financial Corporation reported fourth quarter 2025 results, showing a net income of $1.3 billion, or $1.00 per diluted share. Total revenue increased to $5.25 billion, with net interest income rising by 1.9% and noninterest income remaining stable. The company repurchased $750 million in common shares and announced an additional up to $10 billion in share repurchase authorization. Asset quality and capital levels remained strong, with a CET1 ratio of 10.8%. The company also announced a dividend of $0.52 per share and a total payout ratio of 109%.","2026-01-21 11:32:44","LOW",[5173,5176,5179],{"exhibit_number":4995,"htm_reference":5174,"full_url":5175},"ex991-pr4q25.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223026000023/ex991-pr4q25.htm",{"exhibit_number":5044,"htm_reference":5177,"full_url":5178},"ex992-qpsx4q25.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223026000023/ex992-qpsx4q25.htm",{"exhibit_number":5048,"htm_reference":5180,"full_url":5181},"ex993-earningsdeck4q25.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223026000023/ex993-earningsdeck4q25.htm",{"symbol":5,"accessionnumber":4558,"filingdate":879,"sec_url":4560,"tags":5183,"headline":5188,"summary":5189,"sector":4989,"industry":4990,"date_processed":5190,"impact_score":5008,"exhibits":5191,"isLocked":4998},{"8.01":5184,"9.01":5186},[5185],"Share Repurchase Program Announced",[5187],"Exhibits Furnished","Truist Financial Corporation Announces $10 Billion Share Repurchase Program","On December 16, 2025, Truist Financial Corporation announced a new share repurchase program authorizing up to $10 billion of its outstanding common stock, effective immediately and replacing the previous program that terminated on the same date.","2025-12-16 20:49:41",[5192],{"exhibit_number":5193,"htm_reference":5194,"full_url":5195},"EX-99","d80080dex99.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312525320800/d80080dex99.htm",{"symbol":5,"accessionnumber":4569,"filingdate":1022,"sec_url":4571,"tags":5197,"headline":5200,"summary":5201,"sector":4989,"industry":4990,"date_processed":5202,"impact_score":5008,"exhibits":5203,"isLocked":4998},{"5.02":5198},[5199],"Board Member Departure","Steven C. Voorhees to Retire from Truist Financial Board","Truist Financial Corporation announced that Steven C. Voorhees, a member of the Board of Directors, will retire from the Board effective December 31, 2025. His retirement is due to personal reasons and not a result of any disagreements with the company.","2025-10-29 20:15:55",[],{"symbol":5,"accessionnumber":4574,"filingdate":1026,"sec_url":4576,"tags":5205,"headline":5208,"summary":5209,"sector":4989,"industry":4990,"date_processed":5210,"impact_score":5008,"exhibits":5211,"isLocked":4998},{"8.01":5206,"9.01":5207},[5185,5139],[5187],"Truist Announces Redemption of Series P Preferred Stock","On October 28, 2025, Truist Financial Corporation announced the redemption of all outstanding depositary shares, each representing a 1/25th interest in a share of Truist's Series P Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, on November 13, 2025, in accordance with the optional redemption provisions. A news release announcing the redemption is attached as Exhibit 99 to this Current Report on Form 8-K.","2025-10-28 20:54:49",[5212],{"exhibit_number":5193,"htm_reference":5213,"full_url":5214},"d81896dex99.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312525253216/d81896dex99.htm",{"symbol":5,"accessionnumber":4579,"filingdate":1039,"sec_url":4581,"tags":5216,"headline":5236,"summary":5237,"sector":4989,"industry":4990,"date_processed":5238,"impact_score":4992,"exhibits":5239,"isLocked":4998},{"8.01":5217,"9.01":5233},[5218,5219,5220,5221,5222,5223,5139,5224,5225,5226,5227,5185,5228,5229,4985,5230,4986,5231,5232],"Regulatory Investigation","Regulatory Approval","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Rights Offering","Convertible Notes Offering","Product Launch","IPO Completed","Public Offering Completed",[5234,5235,5187],"Acquired Business Financial Statements","Pro Forma Financial Information","Truist Financial Corporation Announces Issuance of Senior Notes","On October 23, 2025, Truist Financial Corporation issued and sold $1.25 billion aggregate principal amount of its 4.964% Fixed-to-Floating Rate Medium-Term Notes, Series I (Senior), due October 23, 2036. Concurrently, Truist Bank, the Company’s bank subsidiary, issued and sold $1.25 billion aggregate principal amount of its 4.136% Fixed-to-Floating Rate Senior Bank Notes, Series I (Senior) due October 23, 2029. Both issuances were registered under the Securities Act of 1933 and were subject to a legal opinion by Mayer Brown LLP. The exhibits include the opinion of Mayer Brown LLP and the consent of Mayer Brown LLP.","2025-10-23 10:50:43",[5240],{"exhibit_number":5025,"htm_reference":5241,"full_url":5242},"d93342dex51.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312525247631/d93342dex51.htm",{"symbol":5,"accessionnumber":4584,"filingdate":1054,"sec_url":4586,"tags":5244,"headline":5247,"summary":5248,"sector":4989,"industry":4990,"date_processed":5249,"impact_score":5008,"exhibits":5250,"isLocked":4998},{"2.02":5245,"9.01":5246},[5033],[5187],"Truist Reports Strong Third Quarter 2025 Financial Results","Truist Financial Corporation reported strong third quarter 2025 financial results, with net income available to common shareholders of $1.3 billion, or $1.04 per share. The company saw an increase in average loans held for investment by 2.5%, a repurchase of $500 million in common shares, and solid capital ratios. The third quarter Earnings Release, Quarterly Performance Summary, and Earnings Release Presentation were furnished as exhibits to this Form 8-K.","2025-10-17 10:31:45",[5251,5254,5257],{"exhibit_number":4995,"htm_reference":5252,"full_url":5253},"ex991-pr3q25.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000150/ex991-pr3q25.htm",{"exhibit_number":5044,"htm_reference":5255,"full_url":5256},"ex992-qpsx3q25.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000150/ex992-qpsx3q25.htm",{"exhibit_number":5048,"htm_reference":5258,"full_url":5259},"ex993-earningsdeck3q25.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000150/ex993-earningsdeck3q25.htm",{"symbol":5,"accessionnumber":4589,"filingdate":1275,"sec_url":4591,"tags":5261,"headline":5264,"summary":5265,"sector":4989,"industry":4990,"date_processed":5266,"impact_score":5008,"exhibits":5267,"isLocked":4998},{"5.03":5262,"9.01":5263},[5004],[5187],"Truist Financial Corporation Updates Corporate Governance Policies","On July 29, 2025, Truist Financial Corporation's Board of Directors approved amendments to its Amended and Restated Bylaws. These amendments primarily enhance disclosure requirements for shareholder proposals and director nominations, and include revisions to the nomination process, director age limits, Board committee structuring, Lead Independent Director's role, and Board action procedures. Additionally, the amendments removed provisions related to Board oversight of contracts, loans, and deposits to align with corporate practices.","2025-08-22 01:24:51",[5268],{"exhibit_number":5011,"htm_reference":5269,"full_url":5270},"ex31-bylaws0825.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000126/ex31-bylaws0825.htm",{"symbol":5,"accessionnumber":4599,"filingdate":1315,"sec_url":4601,"tags":5272,"headline":5275,"summary":5276,"sector":4989,"industry":4990,"date_processed":5277,"impact_score":5171,"exhibits":5278,"isLocked":4998},{"2.02":5273,"9.01":5274},[5138],[5187],"Truist Reports Second Quarter 2025 Earnings","Truist Financial Corporation reported its second quarter 2025 earnings, highlighting net income available to common shareholders of $1.2 billion, or $0.90 per diluted share, with total revenues of $4.99 billion. Average loans increased by $6.2 billion, or 2.0%, and the company repurchased $750 million in common shares. The earnings release, quarterly performance summary, and presentation are furnished as exhibits.","2025-08-22 04:45:51",[5279,5282,5285],{"exhibit_number":4995,"htm_reference":5280,"full_url":5281},"ex991-pr2q25.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000118/ex991-pr2q25.htm",{"exhibit_number":5044,"htm_reference":5283,"full_url":5284},"ex992-qpsx2q25.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000118/ex992-qpsx2q25.htm",{"exhibit_number":5048,"htm_reference":5286,"full_url":5287},"ex993-earningsdeck2q25.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000118/ex993-earningsdeck2q25.htm",{"symbol":5,"accessionnumber":4604,"filingdate":1466,"sec_url":4606,"tags":5289,"headline":5294,"summary":5295,"sector":4989,"industry":4990,"date_processed":5296,"impact_score":5008,"exhibits":5297,"isLocked":4998},{"5.02":5290,"7.01":5291,"9.01":5293},[5077],[5292],"Regulation FD Disclosure",[5187],"Truist Appoints Jonathan Pruzan to Board of Directors","Truist Financial Corporation announced the appointment of Jonathan Pruzan to its board of directors, effective immediately. Pruzan, with 35 years of financial services experience, will also serve on the board's risk committee. His compensation includes an annual cash retainer of $100,000, an additional $15,000 for the Risk Committee, and restricted stock units valued at $180,000. A news release with further details is furnished as Exhibit 99.1.","2025-08-22 17:34:36",[5298],{"exhibit_number":4995,"htm_reference":5299,"full_url":5300},"ex991-pressreleasex0525.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000063/ex991-pressreleasex0525.htm",{"symbol":5,"accessionnumber":4609,"filingdate":1547,"sec_url":4611,"tags":5302,"headline":5308,"summary":5309,"sector":4989,"industry":4990,"date_processed":5310,"impact_score":5008,"exhibits":5311,"isLocked":4998},{"5.07":5303,"9.01":5307},[5304,5305,5306],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved",[5187],"Truist Financial Corporation Annual Meeting Results","On April 29, 2025, Truist Financial Corporation held its Annual Meeting where shareholders elected directors, ratified the external auditor, and approved the executive compensation. All directors received majority votes, PricewaterhouseCoopers LLP was ratified as the independent auditor, and the executive compensation was approved by shareholders.","2025-08-23 00:49:47",[],{"symbol":5,"accessionnumber":4619,"filingdate":1600,"sec_url":4621,"tags":5313,"headline":5316,"summary":5317,"sector":4989,"industry":4990,"date_processed":5318,"impact_score":5171,"exhibits":5319,"isLocked":4998},{"2.02":5314,"9.01":5315},[5138],[5187],"Truist Reports Solid First Quarter 2025 Results","Truist Financial Corporation announced its first quarter 2025 results on April 17, 2025. The company reported net income available to common shareholders of $1.2 billion, or $0.87 per share, slightly down from the previous quarter. Net interest income decreased by $86 million (2.4%) due to two fewer days in the quarter, while noninterest income decreased by $78 million (5.3%) primarily due to lower other income. Total revenue decreased by 3.2% year-over-year. Despite the revenue decline, Truist managed to reduce noninterest expense by $129 million (4.3%). The company repurchased $500 million in common shares, maintaining a strong capital position with a CET1 ratio of 11.3%.","2025-08-23 15:26:52",[],{"symbol":5,"accessionnumber":4629,"filingdate":1848,"sec_url":4631,"tags":5321,"headline":5324,"summary":5325,"sector":4989,"industry":4990,"date_processed":5326,"impact_score":5171,"exhibits":5327,"isLocked":4998},{"2.02":5322,"9.01":5323},[5138],[5187],"Truist Financial Corporation Reports Fourth Quarter 2024 Results","Truist Financial Corporation reported a net income of $1.2 billion for the fourth quarter of 2024, or $0.91 per diluted share. Total revenues decreased slightly by 0.6% compared to the third quarter of 2024, with net interest income down 0.4% and noninterest income down 0.9%. Noninterest expense increased by 3.7%, and average deposits rose by $5.7 billion, or 1.5%. The company also repurchased $500 million of common shares and returned $3.8 billion of capital to shareholders for the full-year 2024.","2025-11-18 23:47:18",[5328,5331,5334],{"exhibit_number":4995,"htm_reference":5329,"full_url":5330},"ex991-pr4q24.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000005/ex991-pr4q24.htm",{"exhibit_number":5044,"htm_reference":5332,"full_url":5333},"ex992-qpsx4q24.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000005/ex992-qpsx4q24.htm",{"exhibit_number":5048,"htm_reference":5335,"full_url":5336},"ex993-earningsdeck4q24.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223025000005/ex993-earningsdeck4q24.htm",{"symbol":5,"accessionnumber":4634,"filingdate":1861,"sec_url":4636,"tags":5338,"headline":5343,"summary":5344,"sector":4989,"industry":4990,"date_processed":5345,"impact_score":5008,"exhibits":5346,"isLocked":4998},{"5.02":5339,"9.01":5341},[5340],"COO Resignation",[5342],"No viable tag","Truist COO Beau Cummins Resigns Following Strategic Changes","On January 13, 2025, Hugh S. 'Beau' Cummins III, Vice Chair and Chief Operating Officer of Truist Financial Corporation, announced his resignation, effective immediately. Cummins' departure follows the completion of several strategic initiatives, including the sale of Truist Insurance Holdings, LLC. He is entitled to severance benefits under Truist's Management Change of Control Plan. Responsibilities will transition to Kristin Lesher and Michael B. Maguire.","2025-11-19 23:44:12",[],{"symbol":5,"accessionnumber":4639,"filingdate":1989,"sec_url":4641,"tags":5348,"headline":5352,"summary":5353,"sector":4989,"industry":4990,"date_processed":5354,"impact_score":4992,"exhibits":5355,"isLocked":4998},{"5.02":5349,"7.01":5350,"9.01":5351},[5034,5035],[5292],[5187],"Truist Appoints New Chief Risk Officer, Starnes to Retire","On November 13, 2024, Truist Financial Corporation appointed Brad Bender as its new Chief Risk Officer, succeeding Clarke R. Starnes III, who will retire from the position but remain as Senior Advisor until April 30, 2025. Bender, a 20-year Truist veteran, previously served as interim Chief Information Officer and Head of Enterprise Operational Services. Starnes, with a 42-year career at Truist, will continue to receive his current compensation and benefits during the advisory period. The appointment was announced via a news release furnished as Exhibit 99.1.","2025-11-29 00:00:51",[5356],{"exhibit_number":4995,"htm_reference":5357,"full_url":5358},"ex991-1124.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000101/ex991-1124.htm",{"symbol":5,"accessionnumber":4649,"filingdate":2048,"sec_url":4651,"tags":5360,"headline":5363,"summary":5364,"sector":4989,"industry":4990,"date_processed":5365,"impact_score":5171,"exhibits":5366,"isLocked":4998},{"2.02":5361,"9.01":5362},[5138],[5187],"Truist Reports Third Quarter 2024 Financial Results","Truist Financial Corporation announced its third quarter 2024 financial results, reporting net income available to common shareholders of $1.3 billion, or $0.99 per share, reflecting solid revenue growth, expense discipline, and stable asset quality. The bank repurchased $500 million in common shares and maintained strong capital and liquidity levels with a CET1 ratio of 11.6% and an average LCR of 112%. Asset quality remained solid with a nonperforming loans ratio of 0.48% and an ALLL ratio of 1.60%.","2025-08-24 19:46:13",[],{"symbol":5,"accessionnumber":4654,"filingdate":2135,"sec_url":4656,"tags":5368,"headline":5371,"summary":5372,"sector":4989,"industry":4990,"date_processed":5373,"impact_score":5171,"exhibits":5374,"isLocked":4998},{"7.01":5369,"9.01":5370},[5292],[5187],"Truist Financial Corporation to Present at Barclays Global Financial Services Conference","Truist Financial Corporation (Truist) is scheduled to present at the Barclays Global Financial Services Conference on September 10, 2024, in New York City. Bill Rogers, Chief Executive Officer, and Mike Maguire, Chief Financial Officer, will make Truist's presentation. The presentation materials are furnished as Exhibit 99.1 to this Form 8-K and will also be available on Truist's website at ir.truist.com. This presentation is a voluntary public disclosure under Regulation FD.","2025-08-23 22:25:30",[],{"symbol":5,"accessionnumber":4659,"filingdate":2154,"sec_url":4661,"tags":5376,"headline":5380,"summary":5381,"sector":4989,"industry":4990,"date_processed":5382,"impact_score":5171,"exhibits":5383,"isLocked":4998},{"5.02":5377,"9.01":5379},[5378],"Executive Compensation Detail",[5187],"Truist Financial Approves Leadership Equity Awards","On August 26, 2024, Truist Financial Corporation's Compensation and Human Capital Committee approved one-time equity awards for its Senior Executive Vice President and Chief Financial Officer, Michael B. Maguire, and Senior Executive Vice President and Chief Consumer and Small Business Banking Officer, Dontá L. Wilson. These Leadership Awards, with a grant date fair value of $4,500,000 each, are designed to incentivize shareholder value creation and risk management. The awards are part of broader changes to the Company's 2024 executive compensation program, which now emphasizes a comprehensive evaluation of performance across multiple categories. The payout of the awards is contingent on meeting minimum capital requirements and achieving specific total shareholder return targets.","2025-08-23 21:40:31",[],{"symbol":5,"accessionnumber":4664,"filingdate":2161,"sec_url":4666,"tags":5385,"headline":5388,"summary":5389,"sector":4989,"industry":4990,"date_processed":5390,"impact_score":5008,"exhibits":5391,"isLocked":4998},{"5.02":5386,"9.01":5387},[5199],[5342],"Truist Financial Corporation Announces Retirement of Board Member","Truist Financial Corporation announced on August 27, 2024, the retirement of Patrick C. Graney III from the Board of Directors, effective August 31, 2024. Mr. Graney's retirement is due to health reasons and not related to any disagreements with the company. The Board and management expressed appreciation for his contributions during his tenure.","2025-08-23 21:24:45",[],{"symbol":5,"accessionnumber":4674,"filingdate":2242,"sec_url":4676,"tags":5393,"headline":5396,"summary":5397,"sector":4989,"industry":4990,"date_processed":5398,"impact_score":5171,"exhibits":5399,"isLocked":4998},{"2.02":5394,"9.01":5395},[5138],[5187],"Truist Reports Second Quarter 2024 Results and Announces Share Repurchases","Truist Financial Corporation reported its second quarter 2024 results on July 22, 2024, highlighting a net income of $826 million, or $0.62 per diluted share, which included a gain of $6.9 billion from the sale of Truist Insurance Holdings. Despite a $6.7 billion loss from repositioning the available-for-sale investment securities portfolio, the bank's CET1 capital ratio strengthened to 11.6%. Truist also announced a share repurchase program of up to $5 billion through 2026, expected to commence in the third quarter. The bank's CEO noted solid momentum in core banking businesses and improved client dialogue, with a focus on capital strength and prudent capital returns to shareholders.","2025-08-23 15:01:12",[],{"symbol":5,"accessionnumber":4684,"filingdate":2448,"sec_url":4686,"tags":5401,"headline":5406,"summary":5407,"sector":4989,"industry":4990,"date_processed":5408,"impact_score":4992,"exhibits":5409,"isLocked":4998},{"2.01":5402,"5.02":5404,"9.01":5405},[5403],"M&A Transaction",[5034],[5235],"Truist Financial Completes Sale of Truist Insurance to Investor Group","Truist Financial Corporation has completed the sale of its remaining equity interests in Truist Insurance to an investor group led by Stone Point Capital LLC, Clayton, Dubilier & Rice, LLC, and Mubadala Investment Company. The transaction resulted in after-tax cash proceeds of approximately $10.1 billion. Mr. John M. Howard departed Truist Financial to continue as CEO of Truist Insurance. Pro forma financial information is provided for illustrative purposes.","2025-08-22 19:54:18",[5410,5414],{"exhibit_number":5411,"htm_reference":5412,"full_url":5413},"EX-2.1","d820000dex21.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312524136184/d820000dex21.htm",{"exhibit_number":4995,"htm_reference":5415,"full_url":5416},"d820000dex991.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312524136184/d820000dex991.htm",{"symbol":5,"accessionnumber":4679,"filingdate":2448,"sec_url":4681,"tags":5418,"headline":5421,"summary":5422,"sector":4989,"industry":4990,"date_processed":5423,"impact_score":5171,"exhibits":5424,"isLocked":4998},{"8.01":5419,"9.01":5420},[4986],[5187],"Truist Financial Corporation Recasts Financial Statements to Reflect Discontinued Operations","Truist Financial Corporation filed a Form 8-K to recast certain financial information and related disclosures from its Annual Report on Form 10-K for the fiscal year ended December 31, 2023, to reflect the discontinued operations of its previously reported Insurance Holdings segment and the segment realignment. The recasting is effective January 1, 2024, and includes updates to the company's operating structure, renaming certain segments and realigning business activities. The Company completed the sale of its remaining equity interests in Truist Insurance Holdings, LLC on May 6, 2024.","2025-08-22 19:52:27",[5425,5429],{"exhibit_number":5426,"htm_reference":5427,"full_url":5428},"EX-23","ex23consent-0523.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000029/ex23consent-0523.htm",{"exhibit_number":4995,"htm_reference":5430,"full_url":5431},"tfc-20240510.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000029/tfc-20240510.htm",{"symbol":5,"accessionnumber":4694,"filingdate":2459,"sec_url":4696,"tags":5433,"headline":5436,"summary":5437,"sector":4989,"industry":4990,"date_processed":5438,"impact_score":5171,"exhibits":5439,"isLocked":4998},{"7.01":5434,"9.01":5435},[5292],[5187],"Truist Completes Sale of Insurance Brokerage and Repositions Balance Sheet","On May 7, 2024, Truist Financial Corporation announced the completion of the sale of its remaining equity interests in Truist Insurance Holdings, LLC to an investor group led by Stone Point Capital, Clayton, Dubilier & Rice, and Mubadala Investment Company. Truist received after-tax cash proceeds of approximately $10.1 billion, resulting in an after-tax gain of $4.7 billion and increasing CET1 capital by $9.4 billion. Following the sale, Truist executed a strategic balance sheet repositioning by selling $27.7 billion of lower-yielding investment securities, leading to an after-tax loss of $5.1 billion but generating $29.3 billion available for reinvestment. Truist reinvested $18.7 billion in shorter duration securities yielding 5.27%, with the remaining $20.7 billion held in cash.","2025-08-22 18:11:02",[5440],{"exhibit_number":4995,"htm_reference":5441,"full_url":5442},"d816371dex991.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312524132563/d816371dex991.htm",{"symbol":5,"accessionnumber":4699,"filingdate":2490,"sec_url":4701,"tags":5444,"headline":5447,"summary":5448,"sector":4989,"industry":4990,"date_processed":5449,"impact_score":5171,"exhibits":5450,"isLocked":4998},{"5.07":5445,"9.01":5446},[5304],[5342],"Truist Financial Corporation Announces 2024 Annual Meeting Voting Results","On April 23, 2024, Truist Financial Corporation held its 2024 Annual Meeting of Shareholders, where shareholders voted on five proposals. All proposed directors were elected, the reappointment of PricewaterhouseCoopers LLP as the independent auditor was ratified, and shareholders approved the executive compensation. However, the shareholder proposals regarding an annual report on lobbying activities and a report on Board oversight of risks related to discrimination were not approved. The meeting saw 85.76% of the outstanding shares present or represented by proxy.","2025-08-22 16:08:15",[],{"symbol":5,"accessionnumber":4704,"filingdate":2502,"sec_url":4706,"tags":5452,"headline":5455,"summary":5456,"sector":4989,"industry":4990,"date_processed":5457,"impact_score":5008,"exhibits":5458,"isLocked":4998},{"2.02":5453,"9.01":5454},[5033,5138],[5342],"Truist Reports First Quarter 2024 Financial Results","Truist Financial Corporation reported its first quarter 2024 financial results on April 22, 2024. The company announced net income of $1.1 billion, or $0.81 per diluted share, and adjusted net income of $1.2 billion, or $0.90 per diluted share, up 11%. Net interest income declined 4.2% year-over-year, while noninterest income increased 6.1%. Noninterest expense decreased $6.6 billion primarily due to the goodwill impairment in the prior quarter. Truist also announced the sale of the remaining stake in Truist Insurance Holdings, expected to close in the second quarter of 2024.","2025-08-22 15:00:00",[5459,5462,5465],{"exhibit_number":4995,"htm_reference":5460,"full_url":5461},"ex991-pr1q24.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000016/ex991-pr1q24.htm",{"exhibit_number":5044,"htm_reference":5463,"full_url":5464},"ex992-qpsx1q24.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000016/ex992-qpsx1q24.htm",{"exhibit_number":5048,"htm_reference":5466,"full_url":5467},"ex993-earningsdeck1q24.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000016/ex993-earningsdeck1q24.htm",{"symbol":5,"accessionnumber":4709,"filingdate":2522,"sec_url":4711,"tags":5469,"headline":5472,"summary":5473,"sector":4989,"industry":4990,"date_processed":5474,"impact_score":5171,"exhibits":5475,"isLocked":4998},{"7.01":5470,"9.01":5471},[5292],[5187],"Truist Announces Sale of Insurance Brokerage Subsidiary","On February 20, 2024, Truist Financial Corporation announced a definitive agreement to sell its remaining equity interests in its insurance brokerage subsidiary, Truist Insurance Holdings, LLC, to an investor group led by Stone Point Capital LLC, Clayton, Dubilier & Rice, LLC, and Mubadala Investment Company. The transaction is expected to be completed during the second quarter of 2024, subject to regulatory reviews and approvals. Truist will reclassify the financial statements of TIH as discontinued operations, with unaudited supplemental historical financial information provided for 2023. Following the publication of its Form 10-Q for the quarterly period ended March 31, 2024, Truist expects to recast its consolidated financial statements for the year ended and as of December 31, 2023 to reflect TIH as discontinued operations.","2025-08-22 14:16:34",[5476],{"exhibit_number":5193,"htm_reference":5477,"full_url":5478},"ex991-4qhistory.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000013/ex991-4qhistory.htm",{"symbol":5,"accessionnumber":4719,"filingdate":2676,"sec_url":4721,"tags":5480,"headline":5484,"summary":5485,"sector":4989,"industry":4990,"date_processed":5486,"impact_score":5008,"exhibits":5487,"isLocked":4998},{"1.01":5481,"7.01":5482,"9.01":5483},[5090],[5292],[5342],"Truist Financial Corporation Announces Agreement to Sell Remaining Stake in Truist Insurance Holdings","On February 20, 2024, Truist Financial Corporation announced the agreement to sell its remaining equity interests in Truist Insurance Holdings to an investor group led by Stone Point Capital, Clayton, Dubilier & Rice, and Mubadala Investment Company for an enterprise value of $15.5 billion. The transaction is expected to result in cash proceeds of approximately $10.1 billion to Truist and is anticipated to close during the second quarter of 2024, subject to regulatory approvals and other customary conditions. Truist will also host a conference call to discuss the transaction on the same day.","2025-08-22 04:02:50",[5488,5491,5494],{"exhibit_number":5411,"htm_reference":5489,"full_url":5490},"dp207007_ex0201.htm","https://www.sec.gov/Archives/edgar/data/92230/000095010324002395/dp207007_ex0201.htm",{"exhibit_number":4995,"htm_reference":5492,"full_url":5493},"dp207007_ex9901.htm","https://www.sec.gov/Archives/edgar/data/92230/000095010324002395/dp207007_ex9901.htm",{"exhibit_number":5044,"htm_reference":5495,"full_url":5496},"dp207007_ex9902.htm","https://www.sec.gov/Archives/edgar/data/92230/000095010324002395/dp207007_ex9902.htm",{"symbol":5,"accessionnumber":4724,"filingdate":2748,"sec_url":4726,"tags":5498,"headline":5501,"summary":5502,"sector":4989,"industry":4990,"date_processed":5503,"impact_score":5171,"exhibits":5504,"isLocked":4998},{"8.01":5499,"9.01":5500},[5342],[5187],"Truist Financial Establishes Medium-Term Note Program","On January 19, 2024, Truist Financial Corporation announced the establishment of a medium-term note program, allowing the issuance of Series I (Senior) and Series J (Subordinated) Notes. These notes will be issued under specific indentures and have been registered under the Securities Act of 1933. Relevant financial statements and exhibits, including the form and terms of the notes, were also furnished with the filing.","2025-08-22 00:04:19",[5505,5508,5512,5515,5519],{"exhibit_number":5098,"htm_reference":5506,"full_url":5507},"d16201dex11.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312524011287/d16201dex11.htm",{"exhibit_number":5509,"htm_reference":5510,"full_url":5511},"EX-4.1","d16201dex41.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312524011287/d16201dex41.htm",{"exhibit_number":5105,"htm_reference":5513,"full_url":5514},"d16201dex42.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312524011287/d16201dex42.htm",{"exhibit_number":5516,"htm_reference":5517,"full_url":5518},"EX-4.3","d16201dex43.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312524011287/d16201dex43.htm",{"exhibit_number":5025,"htm_reference":5520,"full_url":5521},"d16201dex51.htm","https://www.sec.gov/Archives/edgar/data/92230/000119312524011287/d16201dex51.htm",{"symbol":5,"accessionnumber":4729,"filingdate":2751,"sec_url":4731,"tags":5523,"headline":5526,"summary":5527,"sector":4989,"industry":4990,"date_processed":5528,"impact_score":5171,"exhibits":5529,"isLocked":4998},{"2.02":5524,"9.01":5525},[5138],[5187],"Truist Reports Fourth Quarter 2023 GAAP Loss and Adjusted Net Income","Truist Financial Corporation reported a fourth quarter 2023 GAAP loss of $5.2 billion, or $3.85 per share, driven by a non-cash goodwill impairment charge, FDIC special assessment, and restructuring charges. On an adjusted basis, the company reported net income of $1.1 billion, or $0.81 per share. The company's CET1 ratio improved to 10.1%, and total noninterest expense increased significantly due to goodwill impairment and other charges. Truist's nonperforming assets decreased by 6.0% quarter-over-quarter, and the allowance for loan and lease losses increased by 5 basis points.","2025-08-21 23:53:19",[5530,5533,5536],{"exhibit_number":4995,"htm_reference":5531,"full_url":5532},"ex991-pr4q23.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000003/ex991-pr4q23.htm",{"exhibit_number":5044,"htm_reference":5534,"full_url":5535},"ex992-qpsx4q23.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000003/ex992-qpsx4q23.htm",{"exhibit_number":5048,"htm_reference":5537,"full_url":5538},"ex993-earningsdeck4q23.htm","https://www.sec.gov/Archives/edgar/data/92230/000009223024000003/ex993-earningsdeck4q23.htm",1789889860728]