[{"data":1,"prerenderedAt":6129},["ShallowReactive",2],{"company-overview-TRV":3},{"company_profile":4,"ohlc":24,"spy":4170,"trading_signals":5446,"company_actions":5573,"filings_8k":5861,"report_history":6128,"insider_summary":6128,"filings_summary":6128,"financials_summary":6128,"institutional_summary":6128,"seo_links":6128},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"TRV","The Travelers Companies, Inc.","NYSE","XNYS","Financial Services","Insurance - Property & Casualty",34000,"https://www.travelers.com","The Travelers Companies, Inc. is a property and casualty insurance company that provides coverage for auto, home, and business needs. The company serves individuals, businesses, government units, and associations through a broad range of commercial and personal insurance products and related services. Its operations are organized around Business Insurance, Bond & Specialty Insurance, and Personal Insurance, with offerings that address risks such as liability, property damage, workers’ compensation, commercial vehicles, and specialty exposures. The Travelers Companies, Inc. plays a significant role in the insurance market by helping customers manage everyday and enterprise-level risk across multiple industries and customer segments. Its business model is centered on underwriting, pricing, and servicing insurance policies that support financial protection and continuity for policyholders.","Common Stock","Mr. Alan David Schnitzer J.D.","485 Lexington Avenue","New York",10017,"NY","United States","(917) 778-6000","2026-09-12 00:00:00","True",[25,30,36,42,48,54,60,66,72,78,84,90,96,102,108,114,120,126,131,137,143,149,155,161,166,172,178,184,189,194,200,206,210,216,222,227,233,239,245,251,257,263,268,273,279,285,290,296,302,308,314,320,326,332,338,343,349,355,361,367,373,379,385,391,397,403,409,415,421,427,433,439,445,451,457,463,469,475,481,486,492,498,504,510,516,522,527,533,538,544,550,556,562,568,574,580,586,592,596,602,608,614,619,624,630,636,640,646,652,658,664,670,675,681,685,691,697,703,709,715,721,727,733,738,743,749,753,759,765,771,777,782,788,792,797,803,808,814,819,824,829,835,840,845,851,857,863,869,874,880,886,891,896,901,907,912,918,924,930,936,942,948,954,960,966,972,978,984,990,996,1002,1008,1013,1019,1025,1030,1036,1042,1047,1051,1056,1062,1068,1074,1080,1086,1091,1097,1102,1108,1114,1119,1125,1130,1136,1142,1148,1154,1160,1166,1171,1177,1181,1185,1189,1195,1201,1206,1212,1218,1223,1229,1235,1239,1244,1250,1255,1261,1267,1273,1279,1284,1290,1296,1302,1308,1314,1320,1323,1329,1335,1341,1347,1352,1357,1362,1366,1372,1377,1382,1388,1392,1398,1404,1409,1414,1420,1425,1430,1435,1441,1445,1451,1457,1462,1468,1474,1480,1486,1492,1496,1501,1504,1510,1516,1522,1527,1533,1538,1543,1547,1552,1557,1563,1569,1573,1578,1583,1589,1594,1600,1606,1612,1617,1623,1629,1634,1640,1646,1651,1657,1663,1668,1673,1677,1683,1689,1695,1701,1707,1713,1719,1723,1729,1735,1740,1745,1751,1756,1761,1767,1773,1778,1784,1790,1795,1801,1807,1813,1819,1824,1827,1831,1837,1842,1847,1853,1857,1863,1866,1871,1876,1882,1887,1893,1899,1903,1908,1912,1917,1921,1927,1933,1937,1942,1947,1952,1958,1964,1969,1973,1979,1984,1989,1995,2001,2007,2013,2019,2025,2031,2037,2042,2048,2054,2060,2066,2072,2077,2081,2086,2091,2097,2103,2108,2114,2118,2123,2129,2134,2140,2146,2152,2157,2163,2168,2174,2180,2185,2191,2195,2201,2206,2212,2218,2224,2230,2235,2241,2247,2253,2259,2265,2270,2276,2281,2287,2293,2299,2305,2310,2315,2320,2326,2332,2338,2344,2350,2356,2361,2367,2373,2379,2385,2391,2397,2401,2406,2411,2417,2422,2427,2433,2439,2443,2447,2452,2458,2464,2470,2476,2482,2488,2494,2500,2505,2511,2517,2522,2528,2534,2539,2543,2549,2554,2559,2563,2568,2573,2577,2581,2586,2591,2597,2602,2607,2612,2617,2622,2627,2633,2638,2643,2646,2651,2654,2657,2663,2667,2673,2678,2682,2688,2693,2698,2703,2709,2715,2721,2726,2732,2737,2743,2748,2754,2760,2766,2772,2777,2783,2789,2793,2797,2803,2807,2813,2819,2825,2829,2833,2838,2844,2850,2856,2862,2868,2874,2880,2886,2892,2898,2904,2909,2914,2920,2926,2931,2937,2942,2948,2953,2959,2965,2970,2976,2981,2987,2992,2998,3004,3010,3015,3021,3026,3032,3038,3044,3050,3055,3061,3067,3073,3079,3085,3091,3097,3103,3109,3115,3121,3127,3133,3139,3144,3150,3154,3159,3165,3171,3176,3181,3187,3193,3199,3204,3209,3215,3221,3227,3231,3236,3241,3246,3251,3257,3263,3268,3272,3278,3283,3287,3291,3297,3301,3307,3312,3317,3323,3328,3333,3338,3343,3348,3353,3359,3364,3370,3376,3382,3388,3394,3400,3405,3410,3416,3422,3427,3433,3439,3445,3451,3456,3462,3468,3474,3479,3484,3489,3495,3500,3505,3511,3516,3520,3525,3531,3537,3542,3548,3554,3559,3563,3568,3573,3579,3584,3589,3593,3598,3603,3608,3612,3617,3623,3629,3634,3639,3645,3649,3655,3660,3664,3670,3676,3681,3686,3691,3696,3700,3706,3711,3717,3723,3729,3735,3741,3747,3753,3758,3763,3769,3774,3780,3785,3790,3795,3801,3807,3813,3819,3825,3830,3835,3841,3847,3852,3858,3864,3870,3875,3881,3887,3893,3899,3905,3911,3917,3923,3928,3934,3940,3946,3952,3958,3964,3970,3975,3981,3986,3992,3996,4002,4008,4014,4019,4024,4030,4036,4042,4047,4052,4058,4063,4069,4075,4081,4086,4092,4098,4104,4110,4116,4122,4128,4133,4138,4144,4150,4155,4160,4164],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",376.95,372.83,374.62,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",380.21,382.97,375.68,379.49,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",376.5,380.94,375.34,378.92,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",377.47,379.54,376,377.97,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",383,383.99,375.03,378.05,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",370.57,375.3,369.6,375.2,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",369.56,370.52,364.6,367.56,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",363,367.58,359.87,366.85,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",365.37,368.22,362.57,365.66,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",372.12,374.89,368.35,369.35,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",367.85,376.57,366.95,374.34,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",366.21,367.91,364.05,366.18,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",366,369.06,363.21,363.92,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",369.66,370.44,365.84,365.93,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",371.18,372.47,368.1,369.9,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",368.15,372.3,366.14,369.33,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",372.03,373.55,369.92,371.15,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":104},"2026-08-25",370.1,370.99,366.42,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",365.81,372.65,364.83,370.55,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",365.29,367.19,363.38,363.58,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",360.28,367.08,358.88,364.49,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",367.8,371.39,361.96,362.22,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",366.68,370.82,366.65,367.93,{"symbol":5,"time":162,"open":82,"high":163,"low":164,"close":165},"2026-08-17",373.91,364.2,364.51,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",370.21,371.62,368.01,370.36,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",371.46,374.87,368.75,370,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",372.62,378.46,369.05,370.16,{"symbol":5,"time":185,"open":186,"high":187,"low":186,"close":188},"2026-08-11",373.51,377.76,375.61,{"symbol":5,"time":190,"open":191,"high":191,"low":192,"close":193},"2026-08-10",382.48,374.36,375.62,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",383.97,386.24,379.93,384.31,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",385.4,386.59,382.25,386,{"symbol":5,"time":207,"open":208,"high":202,"low":208,"close":209},"2026-08-05",378.19,382.45,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",370.32,378.75,370.15,377.15,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",377.08,378.95,372.46,373.82,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":192},"2026-07-31",373.99,379.58,371.69,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-30",386.27,386.95,369.7,375.99,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",396.05,397.4,386.89,389.01,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",394.87,398.7,392.33,397.22,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",387.53,391.99,386.66,390.35,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",378.53,389.11,377.87,387.26,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",374,378.66,370.06,376.37,{"symbol":5,"time":264,"open":265,"high":259,"low":266,"close":267},"2026-07-22",368.14,366.51,372.08,{"symbol":5,"time":269,"open":157,"high":270,"low":271,"close":272},"2026-07-21",370.23,362.33,369.63,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",367.6,371.94,362.5,368.5,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-17",342.66,370.43,341.52,368.98,{"symbol":5,"time":286,"open":287,"high":288,"low":287,"close":289},"2026-07-16",329,337.99,337.82,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-15",330,331.93,325.39,329.19,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-14",339.3,342.42,335.93,336.83,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-13",337.23,342.33,333.53,341.51,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-10",337.38,339.05,334.03,338.92,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-09",340.69,343.4,335.66,337.48,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-08",340.83,342.74,337.66,337.94,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-07",343.51,349.35,342.13,343.73,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-06",341.68,343.45,337,339.17,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":341},"2026-07-02",336.03,342.31,331.8,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-01",331.89,337.46,331,334.62,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-30",332.41,334.14,328,330.12,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-29",327,332.01,325.52,331.88,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-26",319.99,327.64,319.39,327.37,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-25",320.92,325.89,318.16,318.29,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-24",317.59,323,316.41,320.74,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-23",313.24,317.58,309.59,316.96,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-22",308.13,313.66,307.67,310.61,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-18",308.69,309.85,301.65,307.81,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-17",306.94,309.32,304.52,306.07,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",308.83,311.25,306.93,307.51,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",305.11,309.01,299.17,306.47,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",301.27,306.37,297.01,304.46,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",304.56,307.13,303.61,303.9,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",300.62,305.96,299.55,303.36,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",298.56,301.45,297.14,300.25,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",299.78,303.93,296.57,296.73,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",295.71,303.89,295.43,303.25,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",294.61,297.06,291.94,293.43,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",291.64,294.91,288.95,289.95,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-02",288.2,293.7,287.11,291.86,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-06-01",289.51,292.67,288.75,288.93,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-29",293.85,295.6,290.82,291.89,{"symbol":5,"time":482,"open":483,"high":431,"low":484,"close":485},"2026-05-28",298.08,293.79,294.31,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-27",304.65,307.65,299.69,299.94,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",307.53,309.88,303.97,304.84,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",308.82,309.54,306.04,306.46,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-21",305.13,309.51,302.28,307.23,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-20",307.29,307.66,303.01,306.96,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-19",305.83,308.92,302.49,305.52,{"symbol":5,"time":523,"open":524,"high":525,"low":524,"close":526},"2026-05-18",299.95,306.32,305.99,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-15",298.47,302.11,297.22,299.76,{"symbol":5,"time":534,"open":535,"high":532,"low":536,"close":537},"2026-05-14",296.91,296.54,298.29,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-13",296.68,299.58,291.83,295.02,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-12",298.16,301.17,296.56,298.26,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-11",299.38,300.54,295.27,297.13,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-08",299.91,300.42,296.6,298.04,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-07",300.29,304.66,297.85,298.94,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-06",302.46,305.47,300.78,301.59,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-05",301.3,303.72,300.51,301.35,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-05-04",303.5,307.37,301.21,301.53,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-05-01",307.05,310.41,304.71,304.72,{"symbol":5,"time":593,"open":594,"high":430,"low":553,"close":595},"2026-04-30",300.77,305.14,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-29",309.38,310,301.11,302.25,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-28",307.87,311.58,305.86,310.02,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-27",301.23,307.45,301,303.74,{"symbol":5,"time":615,"open":616,"high":617,"low":530,"close":618},"2026-04-24",306.62,307.33,302.73,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":617},"2026-04-23",303.43,308.1,303.12,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-22",300.1,302.04,298.57,301.68,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-21",301.46,302.76,298.58,301.42,{"symbol":5,"time":637,"open":612,"high":638,"low":639,"close":572},"2026-04-20",306.2,300.32,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-17",298.39,305.09,298.2,300.81,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-16",296.14,299.31,292.4,298.84,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-15",299.34,302.45,298.48,299.33,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-14",299.48,301.63,298.27,299.59,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-13",296.45,301.9,296.04,301.31,{"symbol":5,"time":671,"open":627,"high":672,"low":673,"close":674},"2026-04-10",302.26,295.62,297.26,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-09",299.47,306.26,298.05,303.23,{"symbol":5,"time":682,"open":683,"high":395,"low":684,"close":573},"2026-04-08",298.37,292.48,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-07",295.03,297.45,292.68,295.05,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-06",292.93,295.65,290.83,295.55,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-02",291.08,294.75,290.08,293.99,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-01",290.96,292.81,288.52,290.53,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-31",294.69,295.53,287.69,291.68,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-30",287.68,293.13,286.15,291.82,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-27",291.44,292.05,284.66,285.27,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-26",290.16,293.01,289.16,291.13,{"symbol":5,"time":734,"open":453,"high":735,"low":736,"close":737},"2026-03-25",296,289.58,290.59,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":730},"2026-03-24",295.37,297.34,292.11,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-23",300.92,301.78,294.5,295.52,{"symbol":5,"time":750,"open":751,"high":752,"low":687,"close":560},"2026-03-20",296.49,299.77,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-19",299.82,300.88,294.63,296.84,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-18",305.19,306,299.03,299.25,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-17",308.27,308.98,305.93,306.33,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-16",303.53,308.28,303.31,304.64,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":520},"2026-03-13",305.4,306.31,302.15,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-12",295.34,304.34,293.66,302.01,{"symbol":5,"time":789,"open":576,"high":576,"low":790,"close":791},"2026-03-11",297.62,299.4,{"symbol":5,"time":793,"open":417,"high":794,"low":795,"close":796},"2026-03-10",305.57,299.96,302.44,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-09",304.37,304.91,299.92,303.19,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":780},"2026-03-06",304.78,307.26,300.82,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-05",310.33,311.53,302.97,306.64,{"symbol":5,"time":815,"open":507,"high":816,"low":817,"close":818},"2026-03-04",312.92,306.82,312.03,{"symbol":5,"time":820,"open":821,"high":822,"low":423,"close":823},"2026-03-03",307.68,312.23,310.97,{"symbol":5,"time":825,"open":826,"high":827,"low":424,"close":828},"2026-03-02",307.56,313.12,310.67,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-27",306.6,309.81,304.36,308.64,{"symbol":5,"time":836,"open":678,"high":837,"low":838,"close":839},"2026-02-26",308.62,304.5,306.24,{"symbol":5,"time":841,"open":502,"high":842,"low":843,"close":844},"2026-02-25",307.38,302.61,304.76,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-24",304.44,308.06,302.1,305.43,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-23",305,309.37,303.73,305.39,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-20",302.56,304.94,298.83,304.93,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-19",300.08,301.58,296.96,299.9,{"symbol":5,"time":870,"open":490,"high":871,"low":872,"close":873},"2026-02-18",300.66,295.11,298.46,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-17",297.03,300.52,296.42,299.23,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-13",296.25,297.44,292,294.21,{"symbol":5,"time":887,"open":888,"high":889,"low":784,"close":890},"2026-02-12",301.97,302,297.43,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":763},"2026-02-11",297.92,300.21,293.77,{"symbol":5,"time":897,"open":898,"high":899,"low":898,"close":900},"2026-02-10",292.64,300.79,298.61,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-09",300.75,303.45,291.54,292.82,{"symbol":5,"time":908,"open":909,"high":910,"low":438,"close":911},"2026-02-06",302.08,304.4,301.49,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-05",296.07,302.38,295.36,300.31,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-04",289.18,296.09,289.1,295.22,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-03",284.56,290.6,283.28,288.23,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-02",285.91,289.32,284.48,285.63,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-30",284.67,286,281.36,284.51,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-29",284.1,286.74,282.42,284.29,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-28",280.44,282.74,277.99,282.04,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-27",283.43,283.77,279.5,281.27,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-26",279.45,284.15,279.06,281.71,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-23",278.95,280.62,274.39,277.72,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-22",271.07,278.69,269.5,278.48,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-21",274.45,276.53,268.14,272.65,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-20",268.32,271.53,268,269.61,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-16",270.09,271.91,268.52,269.42,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-15",272.88,275.61,270.31,271.34,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-14",271.74,273.45,268.84,272.74,{"symbol":5,"time":1009,"open":1010,"high":1010,"low":1011,"close":1012},"2026-01-13",281.07,270.61,271.2,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-12",281.29,282.68,278.89,280.49,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-09",284.63,286.2,281.65,281.96,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":965,"close":1029},"2026-01-08",282.38,285.78,284.18,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-07",284.36,286.45,282.72,283.19,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-06",285.53,287.17,282.08,285.19,{"symbol":5,"time":1043,"open":956,"high":1044,"low":1045,"close":1046},"2026-01-05",291.49,282.62,287.76,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1035,"close":1041},"2026-01-02",288.61,290.05,{"symbol":5,"time":1052,"open":1053,"high":650,"low":1054,"close":1055},"2025-12-31",291.43,289.92,290.06,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-30",291.35,292.8,290.66,292.38,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-29",292.19,293.34,291.2,291.93,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-26",293.81,294.16,291.3,292.12,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-24",291.99,294.67,291.74,293.84,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-23",291.79,293.97,290.94,292.46,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":459},"2025-12-22",291.77,293.54,290.85,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-19",293.65,295.1,291.4,292.92,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1093},"2025-12-18",290.61,294.34,288.85,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-17",289.39,291.39,287.78,291.27,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-16",291.56,292.53,288.56,289.61,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":737},"2025-12-15",286.46,290.89,285.83,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-12",284.53,285.48,283.34,285.31,{"symbol":5,"time":1126,"open":958,"high":1127,"low":1128,"close":1129},"2025-12-11",284.6,278.77,282.88,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-10",278.55,281.05,277.4,278.35,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-09",281.12,283.64,279.04,279.16,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-08",280.02,281.46,277.52,279.87,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-05",282.07,282.93,279.64,280.89,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-04",283.95,285.82,282.47,282.85,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-03",289.57,290.25,283.32,284.27,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":707},"2025-12-02",290.41,290.95,287.5,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-01",292.52,294.35,290.02,290.5,{"symbol":5,"time":1178,"open":447,"high":536,"low":1179,"close":1180},"2025-11-28",292.69,292.86,{"symbol":5,"time":1182,"open":1183,"high":914,"low":895,"close":1184},"2025-11-26",294.07,294.52,{"symbol":5,"time":1186,"open":730,"high":1187,"low":1188,"close":466},"2025-11-25",296.85,291.37,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-24",290,293,287.99,290.84,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-21",289.64,292.5,288.4,290.07,{"symbol":5,"time":1202,"open":945,"high":1203,"low":1204,"close":1205},"2025-11-20",289.87,286.02,287.85,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-19",286.57,288.19,283.46,285.47,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-18",284.26,289.29,283.59,286.85,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":941},"2025-11-17",288.25,289.59,284.03,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-14",288.54,290.36,284.83,287.29,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-13",286.24,290.62,284.8,287.42,{"symbol":5,"time":1236,"open":939,"high":461,"low":1237,"close":1238},"2025-11-12",285.59,286.13,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1204},"2025-11-11",283.78,286.73,282,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-10",278.49,282.86,277.41,282.39,{"symbol":5,"time":1251,"open":1248,"high":1252,"low":1253,"close":1254},"2025-11-07",280.7,276,279.81,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-06",277.33,279.13,275.69,276.26,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-05",277.97,279.59,276.48,276.65,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-04",269.08,277.36,268.38,277.28,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-03",267.38,268.53,264.25,267.66,{"symbol":5,"time":1280,"open":986,"high":1281,"low":1282,"close":1283},"2025-10-31",271.1,267.75,268.62,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-30",269.06,274.54,267.9,271.01,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-29",265.28,269.33,265.24,267.91,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-28",269.45,272.32,267.53,268.13,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-27",269.64,270.59,268.49,270.34,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-24",270.01,270.6,269.09,269.89,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-23",269.56,269.94,267.43,269.1,{"symbol":5,"time":1321,"open":1307,"high":1004,"low":1322,"close":1306},"2025-10-22",267.15,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-21",265.98,270.53,264.88,269.34,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-20",264.4,265.77,262.9,265.25,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-17",262.67,266.79,261.87,262.01,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-16",252.6,265.59,252.26,261.57,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1298},"2025-10-15",271.82,274.11,266.78,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1354,"close":1356},"2025-10-14",270.32,275.86,275.64,{"symbol":5,"time":1358,"open":1276,"high":1359,"low":1360,"close":1361},"2025-10-13",272.35,266.47,270.38,{"symbol":5,"time":1363,"open":1355,"high":1364,"low":1293,"close":1365},"2025-10-10",276.16,270.12,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-09",283.06,284.82,273.88,274.41,{"symbol":5,"time":1373,"open":1374,"high":1374,"low":1375,"close":1376},"2025-10-08",287.95,281.86,282.76,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1379,"close":1381},"2025-10-07",282.79,286.89,284.97,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-06",285.01,285.69,281.83,282.73,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":958,"close":926},"2025-10-03",279.88,286.17,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-02",276.21,280.27,275.52,280.04,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-01",277.64,279.62,276.76,277.24,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1406,"close":1408},"2025-09-30",276.52,280.06,279.22,{"symbol":5,"time":1410,"open":1411,"high":1411,"low":1412,"close":1413},"2025-09-29",277.79,274.84,276.5,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-09-26",276.33,278.34,274.6,277.76,{"symbol":5,"time":1421,"open":975,"high":1422,"low":1423,"close":1424},"2025-09-25",278.76,274.03,274.22,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1412,"close":1429},"2025-09-24",275.8,277.26,276.66,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1260},"2025-09-23",275.56,279.08,274.24,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-22",276.03,277,274.27,276.11,{"symbol":5,"time":1442,"open":1443,"high":1443,"low":1444,"close":1438},"2025-09-19",278.79,275.32,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-18",273.29,278.87,272.5,277.9,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-17",272.53,276.8,272.13,275.03,{"symbol":5,"time":1458,"open":1459,"high":1459,"low":1460,"close":1461},"2025-09-16",274.88,270.68,271.95,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-15",278.19,279.7,276.1,276.3,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-12",278.63,280,277.89,278.93,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-11",272.54,279.75,272.06,279.43,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-10",270.39,272.42,269.2,272.33,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-09",273.86,275.55,272.27,273.55,{"symbol":5,"time":1493,"open":1494,"high":1494,"low":1001,"close":1495},"2025-09-08",275.46,274.48,{"symbol":5,"time":1497,"open":1140,"high":1498,"low":1499,"close":1500},"2025-09-05",280.37,273.96,275.22,{"symbol":5,"time":1502,"open":1503,"high":1252,"low":1429,"close":1479},"2025-09-04",278.56,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-03",272.11,276.63,270.64,276.55,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-09-02",271.26,273.61,268.85,273.35,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-08-29",270.4,272.41,269.91,271.51,{"symbol":5,"time":1523,"open":1524,"high":1483,"low":1525,"close":1526},"2025-08-28",271.83,269.14,270.28,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-08-27",270.57,274.04,270.24,272.21,{"symbol":5,"time":1534,"open":1535,"high":1485,"low":1536,"close":1537},"2025-08-26",271.38,270.44,270.89,{"symbol":5,"time":1539,"open":1540,"high":1440,"low":1541,"close":1542},"2025-08-25",275.3,272.15,272.34,{"symbol":5,"time":1544,"open":1438,"high":1140,"low":1545,"close":1546},"2025-08-22",275.76,276.29,{"symbol":5,"time":1548,"open":1453,"high":1549,"low":1550,"close":1551},"2025-08-21",276.42,272.46,274.92,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":970},"2025-08-20",270.04,275.34,268.94,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-19",265.23,268.89,265.15,268.87,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-18",264.52,265.78,263.37,264.92,{"symbol":5,"time":1570,"open":1571,"high":1571,"low":1572,"close":1344},"2025-08-15",270.8,265.3,{"symbol":5,"time":1574,"open":1575,"high":1520,"low":1576,"close":1577},"2025-08-14",269.48,266.38,268.59,{"symbol":5,"time":1579,"open":1580,"high":1526,"low":1581,"close":1582},"2025-08-13",265.93,265.42,269.3,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-12",264.26,265.79,262.96,263.93,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1585},"2025-08-11",265.18,267.55,263.28,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-08",266.61,267.59,263.03,264.87,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-07",267.65,268.57,262.83,265.36,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-06",266.72,268.21,265.17,267.58,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1610},"2025-08-05",263.85,266.59,263.5,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-04",260.35,263.05,258.71,263,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-01",260.16,260.84,256.06,258.32,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1631,"close":1633},"2025-07-31",257.93,263.39,260.24,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-30",260.64,261.6,257.6,258.92,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-07-29",257.19,260.01,255.63,259.82,{"symbol":5,"time":1647,"open":1648,"high":1633,"low":1649,"close":1650},"2025-07-28",260,254.25,254.91,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-25",261.51,264.08,260.61,261.05,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-24",263.74,265.05,260.83,261.99,{"symbol":5,"time":1664,"open":1665,"high":988,"low":1666,"close":1667},"2025-07-23",267.34,261.34,264.74,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1351},"2025-07-22",264.68,267.78,264.61,{"symbol":5,"time":1674,"open":1660,"high":1675,"low":1622,"close":1676},"2025-07-21",267.6,263.24,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-18",263.73,268.23,262.62,265.97,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-17",251.72,262.48,251.3,261.81,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-16",251.93,254.35,250.21,252.19,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-15",253.5,254.16,249.19,250.62,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-14",254.05,256.25,253.28,255.47,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-11",254.19,255.77,252.93,254.48,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-10",253.6,256.33,252.66,255.99,{"symbol":5,"time":1720,"open":1721,"high":1721,"low":1715,"close":1722},"2025-07-09",258.07,255.32,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-08",257.36,259.94,255.87,256.39,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-07",263.44,264.04,257.9,258.99,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1738},"2025-07-03",259.83,264.13,258.1,{"symbol":5,"time":1741,"open":1580,"high":1742,"low":1743,"close":1744},"2025-07-02",266.92,256,257.34,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-01",266.28,269.12,264.5,267,{"symbol":5,"time":1752,"open":1753,"high":988,"low":1754,"close":1755},"2025-06-30",264.06,262.8,267.54,{"symbol":5,"time":1757,"open":1754,"high":1758,"low":1759,"close":1760},"2025-06-27",265.5,261.01,263.31,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-06-26",262.5,263.71,260.19,262.95,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-06-25",265.68,266.46,260.26,260.81,{"symbol":5,"time":1774,"open":1775,"high":1775,"low":1776,"close":1777},"2025-06-24",268.96,265.51,266.14,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-06-23",265.76,267.68,262.75,267.62,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-06-20",270.33,274.01,264.81,264.98,{"symbol":5,"time":1791,"open":1585,"high":1792,"low":1793,"close":1794},"2025-06-18",266.74,263.22,264.9,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-17",263.6,265.01,262.18,264.41,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-16",265,267.18,263.99,265.14,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-06-13",264.31,266.8,262.82,263.47,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-12",260.29,266.08,258.84,265.95,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1633,"close":1823},"2025-06-11",262.61,264,261.27,{"symbol":5,"time":1825,"open":1360,"high":1360,"low":1826,"close":1622},"2025-06-10",262.43,{"symbol":5,"time":1828,"open":1829,"high":1829,"low":1830,"close":1671},"2025-06-09",273.56,262.93,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-06",273.31,275.58,272.08,273.69,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":976,"close":1841},"2025-06-05",271.61,273.05,271.02,{"symbol":5,"time":1843,"open":1844,"high":1844,"low":1845,"close":1846},"2025-06-04",276.15,271.84,271.86,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-03",276.34,277.83,270.71,276.07,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1532,"close":1849},"2025-06-02",273.42,276.4,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-05-30",273.9,277.65,272.61,275.7,{"symbol":5,"time":1864,"open":1447,"high":1865,"low":1532,"close":1371},"2025-05-29",275.09,{"symbol":5,"time":1867,"open":1868,"high":1394,"low":1869,"close":1870},"2025-05-28",275.62,272.6,273.65,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1011,"close":1875},"2025-05-27",274.19,276.06,275.88,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-23",271.52,272.96,268.95,271.04,{"symbol":5,"time":1883,"open":1485,"high":1884,"low":1885,"close":1886},"2025-05-22",272.83,268.12,271.08,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-21",273.08,273.68,270,271.15,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-20",273.94,274.79,272.92,273.71,{"symbol":5,"time":1900,"open":1901,"high":1456,"low":1902,"close":1287},"2025-05-19",273.75,272.2,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1905,"close":1907},"2025-05-16",269.81,273.89,273.63,{"symbol":5,"time":1909,"open":1910,"high":1521,"low":1910,"close":1911},"2025-05-15",265.08,270.9,{"symbol":5,"time":1913,"open":1914,"high":1914,"low":1915,"close":1916},"2025-05-14",265.94,261.09,262.59,{"symbol":5,"time":1918,"open":1295,"high":1919,"low":1920,"close":1568},"2025-05-13",269.9,264.17,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-12",270.2,270.35,262.64,268.06,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-09",270.75,271.73,269.26,269.75,{"symbol":5,"time":1934,"open":1935,"high":1889,"low":1935,"close":1936},"2025-05-08",268.7,270.82,{"symbol":5,"time":1938,"open":1675,"high":1939,"low":1940,"close":1941},"2025-05-07",270.47,266.93,268.86,{"symbol":5,"time":1943,"open":1615,"high":1944,"low":1945,"close":1946},"2025-05-06",268.76,265.31,268.05,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1755},"2025-05-05",265.64,268.81,264.47,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-02",264.03,267.8,262.78,267.41,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-05-01",261.76,263.7,260.11,261.45,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1738},"2025-04-30",262.14,265.19,258.09,{"symbol":5,"time":1970,"open":1799,"high":1565,"low":1971,"close":1972},"2025-04-29",260.82,264.05,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-04-28",260.13,262.06,259.48,261.61,{"symbol":5,"time":1980,"open":1643,"high":1981,"low":1982,"close":1983},"2025-04-25",260.31,255.9,259.16,{"symbol":5,"time":1985,"open":1986,"high":1963,"low":1987,"close":1988},"2025-04-24",257.88,255.38,260.4,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-23",260.93,263.42,257.64,259.08,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-04-22",253.37,262.71,252.01,261.31,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-04-21",256.12,258.39,247.81,249.59,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-04-17",253.11,257.51,251.79,255.86,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-04-16",255.79,260.39,251.38,252.48,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-04-15",249.94,252.31,249.07,249.66,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-04-14",248.53,252.27,247.56,250.84,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-04-11",245.17,246.61,240.44,245.13,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2033},"2025-04-10",246.65,248.61,239.42,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-09",231.24,248.71,230.47,248.1,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-08",241.85,242.86,233.08,236.53,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-07",237.55,243.44,230.43,233.83,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-04",257.22,258.01,239.84,242.26,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-03",262.57,266.22,260.78,263.1,{"symbol":5,"time":2073,"open":1604,"high":2074,"low":2075,"close":2076},"2025-04-02",265.16,260.73,264.49,{"symbol":5,"time":2078,"open":1803,"high":2079,"low":1915,"close":2080},"2025-04-01",265.39,264.54,{"symbol":5,"time":2082,"open":2083,"high":1780,"low":2084,"close":2085},"2025-03-31",261.85,261.26,264.46,{"symbol":5,"time":2087,"open":1776,"high":2088,"low":2089,"close":2090},"2025-03-28",266.31,261.49,261.79,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-03-27",264.29,264.33,260.12,262.68,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-03-26",260.63,263.46,259.42,262.26,{"symbol":5,"time":2104,"open":2105,"high":1960,"low":2106,"close":2107},"2025-03-25",260.51,256.42,259.45,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-24",258.82,259.98,256.77,259.44,{"symbol":5,"time":2115,"open":2116,"high":1655,"low":1728,"close":2117},"2025-03-21",259.01,256.7,{"symbol":5,"time":2119,"open":2099,"high":2120,"low":2121,"close":2122},"2025-03-20",263.25,259.11,259.54,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-03-19",260.05,262.86,259.22,261.32,{"symbol":5,"time":2130,"open":2131,"high":1792,"low":2132,"close":2133},"2025-03-18",264.36,260.09,260.5,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-17",260.8,266.09,260.44,265.13,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-14",256.55,261.97,254.7,260.91,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-13",252.04,257.31,251.54,255.94,{"symbol":5,"time":2153,"open":1712,"high":2154,"low":2155,"close":2156},"2025-03-12",255.1,248.09,251.99,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-11",255.68,257.04,251.31,254.56,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2162,"close":2167},"2025-03-10",255.57,262.91,256.61,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-07",257.1,259.29,254.81,257.7,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-06",256.75,257.98,253.26,256.02,{"symbol":5,"time":2181,"open":1727,"high":2182,"low":2183,"close":2184},"2025-03-05",259.05,255.29,258.03,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-04",261.91,262.33,255.4,255.7,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2193,"close":1626},"2025-03-03",258.75,263.08,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-02-28",256.58,258.79,254.51,258.49,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2203,"close":2205},"2025-02-27",249.9,255.45,254.79,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-02-26",251.21,252.57,247.74,248.85,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-02-25",250.36,255.15,248.92,252.51,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-02-24",241.36,249.67,241.01,248.24,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-02-21",242.43,242.76,238.69,240.03,{"symbol":5,"time":2231,"open":2232,"high":2232,"low":2233,"close":2234},"2025-02-20",241.66,237.8,241.24,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-02-19",241.34,242.88,239.22,242.35,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-02-18",238.95,240.59,237.44,238.4,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-02-14",242.02,242.44,236.96,238.3,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-02-13",241.05,243.33,239.67,243.01,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-12",239.5,242.06,238.37,240.66,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2240},"2025-02-11",242.66,243.6,239.39,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-10",245,245.19,241.97,242.42,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2273},"2025-02-07",247.35,248.47,244.04,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-06",249.04,249.27,245.5,247.64,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-02-05",245.6,246.89,243.56,246.34,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-02-04",244.69,246.76,243.14,244.06,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-02-03",242.62,245.28,238.22,244.6,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2272,"close":2309},"2025-01-31",248.33,250.02,245.18,{"symbol":5,"time":2311,"open":2312,"high":2312,"low":2313,"close":2314},"2025-01-30",252.1,247.22,249.09,{"symbol":5,"time":2316,"open":2317,"high":2011,"low":2318,"close":2319},"2025-01-29",247.61,247,249.52,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-01-28",251.73,252.15,247.89,248.43,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-01-27",244.19,251.24,243.47,251.01,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-01-24",244.09,244.14,240.65,241.86,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-01-23",243.75,244.71,240.36,241.51,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-01-22",250.5,254.42,246,246.72,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-01-21",241.4,241.88,238.35,239.16,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2360},"2025-01-17",242.21,244.1,239.52,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-16",239.89,242.7,239.88,242.37,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-15",240.13,242.18,239.63,239.98,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-14",232.5,237.23,231.04,236.93,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-13",230.95,234.57,230.23,233.33,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-10",238,240.06,231,232.43,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2025-01-08",243.51,244,238.94,242.77,{"symbol":5,"time":2398,"open":2399,"high":2330,"low":2229,"close":2400},"2025-01-07",241.25,241.68,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2353},"2025-01-06",241.82,246.08,240.81,{"symbol":5,"time":2407,"open":2275,"high":2408,"low":2409,"close":2410},"2025-01-03",243.08,240.12,242.29,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2025-01-02",242.23,242.71,240.01,240.89,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2416},"2024-12-31",240.42,241.75,238.82,{"symbol":5,"time":2423,"open":2365,"high":2424,"low":2425,"close":2426},"2024-12-30",241.17,237.61,239.87,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2024-12-27",241.12,244.24,240.57,241.41,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2024-12-26",241.99,243.94,240.76,243.73,{"symbol":5,"time":2440,"open":2403,"high":2441,"low":2442,"close":2238},"2024-12-24",243.1,240.38,{"symbol":5,"time":2444,"open":2228,"high":2445,"low":2446,"close":2220},"2024-12-23",241.77,237.98,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2437},"2024-12-20",234.53,242.55,234.17,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-19",237.53,239.8,236.26,237.71,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-12-18",242.57,244.97,235.45,236.03,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-12-17",244.44,245.12,241.98,243.64,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-12-16",247.5,248.86,245.98,246.27,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-12-13",246.53,248.22,245.56,246.3,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-12-12",245.85,247.15,243.21,243.88,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-12-11",245.02,246.57,241.8,245.14,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-12-10",251.92,252.99,246.22,247.65,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2496},"2024-12-09",261.35,261.63,251.47,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-12-06",262.88,263.67,258.68,261.15,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-12-05",262.98,265.6,261.92,263.26,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":1994,"close":2521},"2024-12-04",259.78,262.23,261.78,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-12-03",263.15,264.91,260.42,260.59,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-12-02",267.21,267.24,263.35,263.51,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2538},"2024-11-29",269,269.05,266.04,{"symbol":5,"time":2540,"open":1788,"high":2541,"low":1788,"close":2542},"2024-11-27",268.31,266.66,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-11-26",262.7,264.12,260.07,263.77,{"symbol":5,"time":2550,"open":1797,"high":2551,"low":2552,"close":2553},"2024-11-25",266.16,260.71,261.22,{"symbol":5,"time":2555,"open":2556,"high":2126,"low":2557,"close":2558},"2024-11-22",260.57,259.72,262.47,{"symbol":5,"time":2560,"open":1642,"high":2561,"low":2562,"close":1772},"2024-11-21",262.15,255.09,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":1642},"2024-11-20",259.5,259.58,254.47,{"symbol":5,"time":2569,"open":2570,"high":1991,"low":2571,"close":2572},"2024-11-19",259.68,257.78,259.27,{"symbol":5,"time":2574,"open":2575,"high":1587,"low":2113,"close":2576},"2024-11-18",259.76,262.69,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2579,"close":1971},"2024-11-15",257,261.13,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2562,"close":2585},"2024-11-14",256.44,258,256.52,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":1704,"close":2590},"2024-11-13",256.62,258.76,256.67,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-12",257.25,259.96,256.98,257.99,{"symbol":5,"time":2598,"open":2599,"high":2125,"low":2600,"close":2601},"2024-11-11",257.67,257.43,258.36,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2497,"close":2606},"2024-11-08",254.32,256.95,256.89,{"symbol":5,"time":2608,"open":2609,"high":1709,"low":2610,"close":2611},"2024-11-07",252.82,250.44,252.28,{"symbol":5,"time":2613,"open":2614,"high":2614,"low":2615,"close":2616},"2024-11-06",257.97,251.32,253.95,{"symbol":5,"time":2618,"open":2619,"high":2619,"low":2620,"close":2621},"2024-11-05",245.09,242.58,244.84,{"symbol":5,"time":2623,"open":2309,"high":2624,"low":2625,"close":2626},"2024-11-04",245.88,241.87,242.81,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-11-01",246.58,248.97,245.26,245.64,{"symbol":5,"time":2634,"open":2635,"high":2610,"low":2636,"close":2637},"2024-10-31",248.52,245.74,245.94,{"symbol":5,"time":2639,"open":2203,"high":2640,"low":2641,"close":2642},"2024-10-30",251.61,248.67,250.09,{"symbol":5,"time":2644,"open":1687,"high":2645,"low":2027,"close":2641},"2024-10-29",252.76,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2323,"close":2650},"2024-10-28",253.76,254.53,252.37,{"symbol":5,"time":2652,"open":2149,"high":2653,"low":2610,"close":2346},"2024-10-25",257.4,{"symbol":5,"time":2655,"open":1648,"high":2656,"low":2183,"close":2106},"2024-10-24",260.15,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-10-23",258.85,258.88,254.41,257.35,{"symbol":5,"time":2664,"open":2132,"high":2665,"low":2666,"close":2127},"2024-10-22",261.02,255.2,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-10-21",266.7,266.89,258.53,259.7,{"symbol":5,"time":2674,"open":2675,"high":1316,"low":2676,"close":2677},"2024-10-18",269.15,261.52,265.45,{"symbol":5,"time":2679,"open":2680,"high":1967,"low":1711,"close":2681},"2024-10-17",253,264.82,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-10-16",242.16,243.79,240.88,242.95,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2686},"2024-10-15",242,243.63,240.51,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2409},"2024-10-14",236.71,240.49,235,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2700,"close":2702},"2024-10-11",233.49,236.89,236.58,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-10-10",236.4,236.42,231.92,233.2,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-10-09",228.11,232.8,227.02,231.47,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-10-08",227.09,230.86,226.11,230.34,{"symbol":5,"time":2722,"open":2723,"high":2723,"low":2724,"close":2725},"2024-10-07",235.26,224.62,225.97,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-10-04",234.33,236.67,232.01,236.21,{"symbol":5,"time":2733,"open":2734,"high":2734,"low":2735,"close":2736},"2024-10-03",235.27,231.19,233.3,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-02",234.4,236.41,232.73,235.06,{"symbol":5,"time":2744,"open":2700,"high":2745,"low":2746,"close":2747},"2024-10-01",237.18,232.71,235.12,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-09-30",235.7,235.98,232.18,234.12,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-09-27",235.92,239.11,235.39,236.11,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-09-26",236.98,237.42,233.59,236.05,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-09-25",239.27,240.34,235.85,236.32,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2446},"2024-09-24",238.85,238.92,236.12,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-09-23",238.28,240.28,237.79,239.35,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-09-20",237.17,239.68,235.3,238.53,{"symbol":5,"time":2790,"open":2791,"high":2237,"low":2701,"close":2792},"2024-09-19",240.73,237.58,{"symbol":5,"time":2794,"open":2275,"high":2795,"low":2775,"close":2796},"2024-09-18",242.72,239.75,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-09-17",242.3,243.48,238.97,241.54,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2805,"close":2065},"2024-09-16",239.76,242.79,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-09-13",235.54,238.24,234.43,237.83,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-09-12",230.45,234.45,230.35,234.11,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-09-11",238.44,239.47,229.43,231.3,{"symbol":5,"time":2826,"open":2827,"high":2396,"low":2828,"close":2774},"2024-09-10",240.35,238.5,{"symbol":5,"time":2830,"open":2378,"high":2831,"low":2770,"close":2832},"2024-09-09",242.89,241.1,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2835,"close":2837},"2024-09-06",232.1,236.59,234.46,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-09-05",234.1,234.18,229.5,231.85,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-04",229.63,231.77,228.97,231.42,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-09-03",226.24,229.26,226.18,227.87,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-08-30",226.5,228.21,225.56,228.07,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-08-29",225.21,227.04,222.22,226.33,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-08-28",223.29,226.06,222.75,224.4,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-08-27",223.21,224.75,222.21,223.64,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-08-26",222.63,224.96,221.93,222.78,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-08-23",219.48,222.39,218.57,221.82,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-08-22",216.87,218.52,216.18,217.86,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-08-21",217.7,218.44,215.39,216.92,{"symbol":5,"time":2905,"open":2890,"high":2906,"low":2907,"close":2908},"2024-08-20",218.74,216.58,217.02,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2911,"close":2913},"2024-08-19",216.48,219.11,218.95,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-08-16",216.42,218.1,215.64,216.57,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-08-15",215.9,217.6,214.61,216.43,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2928,"close":2930},"2024-08-14",211.2,214.43,214.09,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-08-13",210.55,211.37,208.63,210.88,{"symbol":5,"time":2938,"open":2939,"high":2939,"low":2940,"close":2941},"2024-08-12",214.12,209.57,209.73,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-08-09",211.99,212.61,209.89,212.48,{"symbol":5,"time":2949,"open":2941,"high":2950,"low":2951,"close":2952},"2024-08-08",212.47,209.34,211.68,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-08-07",209.81,211.23,209.06,209.37,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-08-06",208.01,210.91,207.32,208.28,{"symbol":5,"time":2966,"open":2967,"high":2967,"low":2968,"close":2969},"2024-08-05",212,206.43,208.61,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-02",213.31,215.19,210.49,214.53,{"symbol":5,"time":2977,"open":2978,"high":2913,"low":2979,"close":2980},"2024-08-01",218.22,210.85,212.05,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-07-31",220,220.9,216.34,216.44,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2989,"close":2991},"2024-07-30",215,221.38,220.42,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-07-29",214,215.06,212.54,213.93,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-07-26",210.7,214.97,210.36,213.85,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-07-25",208.26,211.93,207.73,209.23,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3008},"2024-07-24",209.32,209.88,205.94,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-07-23",205.54,208.82,205.24,208.53,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3023,"close":3025},"2024-07-22",203.21,205.8,205.42,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-19",214.33,215.26,202.95,203.48,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-18",220.57,224.76,219.8,220.6,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-07-17",218.86,221.9,218.49,220.8,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-16",214.7,217.96,214.47,217.79,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":2967,"close":3054},"2024-07-15",212.33,214.34,213.4,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-07-12",209.63,212.82,209.48,211.6,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-07-11",206.41,210.04,205.86,208.95,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-07-10",203.83,207.46,203.72,207.19,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-07-09",203.76,206.2,202.83,203.14,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-07-08",202.87,207,202.69,204.23,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-07-05",203.17,203.37,200.4,201.87,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-03",203.11,204.15,201.91,203.69,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-07-02",201.54,203.94,201.06,203.66,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-07-01",204.99,205.92,201.66,202.97,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-06-28",200.68,205.25,200.21,203.34,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-06-27",205.1,207.42,204.16,206.95,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-06-26",207.51,207.63,203.9,205.74,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-06-25",211.02,212.26,208.23,208.72,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-06-24",209.76,212.67,209.01,211.09,{"symbol":5,"time":3140,"open":3141,"high":2967,"low":3142,"close":3143},"2024-06-21",211.33,208.51,209.8,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-06-20",209.45,213.32,208.58,211.97,{"symbol":5,"time":3151,"open":3008,"high":3152,"low":3153,"close":3142},"2024-06-18",209.93,207.53,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3112,"close":3158},"2024-06-17",205.96,208.2,208.13,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-06-14",204.18,207.18,202.73,205.85,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-06-13",207.26,207.72,204.7,207.07,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3167},"2024-06-12",209.15,210.28,206.63,{"symbol":5,"time":3177,"open":3178,"high":3178,"low":3179,"close":3180},"2024-06-11",212.13,208.22,209.41,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-06-10",211.01,213.42,210.02,213,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-06-07",210.76,214.88,209.36,212.95,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-06-06",209.09,210.41,208.1,209.71,{"symbol":5,"time":3200,"open":3201,"high":3201,"low":3202,"close":3203},"2024-06-05",210.07,206.68,208.41,{"symbol":5,"time":3205,"open":3180,"high":3206,"low":3207,"close":3208},"2024-06-04",210.83,207.88,209.64,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-06-03",214.6,214.96,209.22,210.34,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-05-31",212.1,215.89,211.62,215.7,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-05-30",210.21,213.29,209.1,212.49,{"symbol":5,"time":3228,"open":3229,"high":3229,"low":3230,"close":3201},"2024-05-29",210.81,208.42,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3185,"close":3235},"2024-05-28",212.44,213.21,210.37,{"symbol":5,"time":3237,"open":3186,"high":3238,"low":3239,"close":3240},"2024-05-24",214.41,212.9,213.33,{"symbol":5,"time":3242,"open":3243,"high":3243,"low":3244,"close":3245},"2024-05-23",215.91,211.48,212.24,{"symbol":5,"time":3247,"open":3248,"high":2900,"low":3249,"close":3250},"2024-05-22",216.06,215.41,216.54,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-05-21",216.36,217.88,215.51,216.25,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-05-20",219.88,220.17,215.44,215.6,{"symbol":5,"time":3264,"open":3265,"high":3265,"low":3266,"close":3267},"2024-05-17",220.31,218.36,219.71,{"symbol":5,"time":3269,"open":3270,"high":3036,"low":2985,"close":3271},"2024-05-16",216.5,219.22,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-05-15",216.6,218,213.62,214.35,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3256,"close":3282},"2024-05-14",217.18,217.99,217.59,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3250,"close":2907},"2024-05-13",218.66,219.49,{"symbol":5,"time":3288,"open":2983,"high":3289,"low":2978,"close":3290},"2024-05-10",220.51,218.5,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-05-09",216.96,219.79,216.03,219.42,{"symbol":5,"time":3298,"open":2900,"high":2917,"low":3299,"close":3300},"2024-05-08",217.05,217.34,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-05-07",216.69,217.5,216.32,216.97,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3243},"2024-05-06",215.16,216.98,214.92,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3003},"2024-05-03",213.08,214.36,211.19,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-05-02",213.87,215.07,212.42,214.37,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3325,"close":3327},"2024-05-01",212.16,215.24,213.15,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3325},"2024-04-30",212.75,213.82,211.74,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3239},"2024-04-29",213.45,214.78,212.03,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3335},"2024-04-26",212.5,214.51,211.53,{"symbol":5,"time":3344,"open":3340,"high":3345,"low":3346,"close":3347},"2024-04-25",214.13,210.92,213.99,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3340,"close":3352},"2024-04-24",212.56,214.59,213.43,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-04-23",214.64,215.95,213.12,214.32,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3350,"close":3363},"2024-04-22",214.46,215.52,214.27,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-04-19",211.72,215.5,210.73,214.07,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-04-18",208.48,211.77,207.24,210.42,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-04-17",206.08,209.82,202.6,206.58,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-04-16",221.68,223.89,220.77,223.12,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-04-15",223.83,224.66,220.53,221.06,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-04-12",220.68,222.77,220.37,221.1,{"symbol":5,"time":3401,"open":3402,"high":3402,"low":3403,"close":3404},"2024-04-11",223.03,219.72,220.4,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3384,"close":3409},"2024-04-10",223.14,224.95,224.38,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-04-09",231.03,231.36,223.3,223.84,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-04-08",230.89,231.96,230.16,230.59,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3418},"2024-04-05",230.46,231.61,229.24,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-04",230.91,232.75,228.04,228.5,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-04-03",227.5,229.41,226.88,229.06,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-04-02",229.15,229.78,227.51,227.85,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-04-01",229.81,230,227.31,228.16,{"symbol":5,"time":3452,"open":3442,"high":3453,"low":3454,"close":3455},"2024-03-28",230.87,229.39,230.14,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2024-03-27",226.13,229.22,225.98,228.83,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-03-26",225.04,226.91,224.33,225.33,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-03-25",225,226.39,224.3,225.53,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3409,"close":3478},"2024-03-22",227.25,227.48,224.45,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3458},"2024-03-21",224.56,226.8,224.08,{"symbol":5,"time":3485,"open":3486,"high":3471,"low":3487,"close":3488},"2024-03-20",223.06,222.91,224.99,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-03-19",222.79,224.17,221.73,223.63,{"symbol":5,"time":3496,"open":3393,"high":3497,"low":3498,"close":3499},"2024-03-18",222.32,220.46,221.92,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3502,"close":3504},"2024-03-15",219.47,222.17,220.93,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-03-14",222.89,224,220.45,221.42,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3396,"close":3515},"2024-03-13",220.96,223.6,223.49,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":2923,"close":3498},"2024-03-12",218.67,221.26,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3310,"close":3524},"2024-03-11",217.04,219.54,219.02,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-03-08",218.51,219.75,217.53,218.45,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-03-07",220.41,221.69,218.39,219.4,{"symbol":5,"time":3538,"open":3539,"high":2990,"low":3540,"close":3541},"2024-03-06",220.71,218.35,220.62,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-03-05",219,219.9,218.48,219.13,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-03-04",218.46,220.15,218.23,219.07,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3535,"close":3558},"2024-03-01",220.76,221.09,218.82,{"symbol":5,"time":3560,"open":2984,"high":3561,"low":3562,"close":3513},"2024-02-29",221.51,218.06,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":2991},"2024-02-28",221.96,222,220.09,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3570,"close":3572},"2024-02-27",219.31,221.99,221.88,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-02-26",221.05,222.18,219.09,220.08,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3513},"2024-02-23",222.87,223.88,219.57,{"symbol":5,"time":3585,"open":2983,"high":3586,"low":3587,"close":3588},"2024-02-22",223.38,218.78,222.3,{"symbol":5,"time":3590,"open":3591,"high":2990,"low":3592,"close":2888},"2024-02-21",221,217.39,{"symbol":5,"time":3594,"open":3595,"high":3398,"low":3596,"close":3597},"2024-02-20",216.67,216.33,220.1,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3529},"2024-02-16",218.56,219.29,217.19,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3524},"2024-02-15",216.62,219.62,216.35,{"symbol":5,"time":3609,"open":3356,"high":3610,"low":3611,"close":3605},"2024-02-14",218.11,215.45,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3356},"2024-02-13",215.99,216.56,211.86,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-02-12",214.3,216.05,213.53,214.69,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-02-09",212.39,214.99,212.04,214.5,{"symbol":5,"time":3630,"open":2939,"high":3631,"low":3632,"close":3633},"2024-02-08",214.16,211.03,213.81,{"symbol":5,"time":3635,"open":3319,"high":3636,"low":3637,"close":3638},"2024-02-07",215.1,213.07,214.22,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-02-06",212.73,213.59,212.34,213.01,{"symbol":5,"time":3646,"open":2994,"high":3647,"low":3648,"close":3314},"2024-02-05",214.48,211.81,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-02-02",213.22,215.71,212.6,214.82,{"symbol":5,"time":3656,"open":3657,"high":3136,"low":3658,"close":3659},"2024-02-01",210.13,209.03,212.02,{"symbol":5,"time":3661,"open":2994,"high":3662,"low":2928,"close":3663},"2024-01-31",215.21,211.36,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2024-01-30",211.49,213.65,210.82,213.54,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2024-01-29",210.63,212.2,209.67,211.12,{"symbol":5,"time":3677,"open":3678,"high":3245,"low":3679,"close":3680},"2024-01-26",211.65,210.98,211.43,{"symbol":5,"time":3682,"open":3683,"high":3136,"low":3684,"close":3685},"2024-01-25",212.45,209.77,211.52,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3679},"2024-01-24",212.66,213.26,210.64,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3679},"2024-01-23",212.86,213.63,209.91,{"symbol":5,"time":3697,"open":3698,"high":3662,"low":3245,"close":3699},"2024-01-22",212.74,213.86,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-01-19",210.27,214.29,206.59,211.67,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3708,"close":3710},"2024-01-18",195.57,198.85,198.35,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-01-17",197.06,199.79,196.83,197.5,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2024-01-16",195.59,196.84,194.54,196.71,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-01-12",195.91,196.41,194.48,195.56,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-01-11",193.93,195.16,191.88,194.87,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2024-01-10",191.44,193.25,191,193.09,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-01-09",192.18,192.71,189.87,192.2,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2024-01-08",192.79,193.4,190.58,192.31,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3755,"close":3757},"2024-01-05",191.69,194.11,193.07,{"symbol":5,"time":3759,"open":3744,"high":3760,"low":3761,"close":3762},"2024-01-04",194.26,191.63,192.54,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2024-01-03",191.75,194.03,191.29,191.3,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3771,"close":3773},"2024-01-02",190.2,192.58,191.42,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2023-12-29",189.34,190.82,188.81,190.49,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3782,"close":3784},"2023-12-28",188.47,189.94,189.33,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3787,"close":3789},"2023-12-27",186.12,188.73,188.62,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3792,"close":3794},"2023-12-26",185.27,187.42,187.09,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2023-12-22",186.08,187,184.96,185.8,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2023-12-21",183.58,185.7,182.76,185.57,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-12-20",186.26,186.55,183.65,183.84,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2023-12-19",183.24,186.44,182.59,186.18,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2023-12-18",183.62,184.12,182.7,183.41,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3827,"close":3829},"2023-12-15",181.41,186,182.81,{"symbol":5,"time":3831,"open":3806,"high":3832,"low":3833,"close":3834},"2023-12-14",185.97,181.03,182.77,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-12-13",183.67,185.45,182.95,185.22,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2023-12-12",182.56,184.59,181.79,183.66,{"symbol":5,"time":3848,"open":3849,"high":3834,"low":3850,"close":3851},"2023-12-11",181.58,180.44,182.35,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-12-08",181.99,182.51,180.65,181.26,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-12-07",182.68,183.29,181.42,181.91,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-12-06",184.73,185.55,182.55,183.13,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3846},"2023-12-05",183.32,185.25,182.72,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-12-04",182.05,184.34,181.32,183.19,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-12-01",179.94,182.33,179.18,181.98,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-11-30",177.8,181.18,177.61,180.62,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-11-29",176.68,178.22,175.88,177.44,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3904},"2023-11-28",178.39,178.74,176.45,176.84,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-11-27",177.3,178.95,177.18,178.61,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":3915,"close":3916},"2023-11-24",176.71,178.6,176.57,177.54,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":3922},"2023-11-22",175.02,176.48,174.6,176.08,{"symbol":5,"time":3924,"open":3925,"high":3926,"low":3925,"close":3927},"2023-11-21",172.38,175.92,175.06,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-11-20",172.01,172.44,170.88,172.1,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-11-17",171.53,172.97,170.62,171.82,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-11-16",170.21,172.81,169.18,171.69,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-11-15",170,170.32,167.08,169.54,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-11-14",170.94,171.15,168.01,168.7,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3963},"2023-11-13",169.82,171.22,169.22,171,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-11-10",169,170.13,167.54,169.96,{"symbol":5,"time":3971,"open":3972,"high":3969,"low":3973,"close":3974},"2023-11-09",169.51,168.17,168.59,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-11-08",169.83,170.25,167.6,168.56,{"symbol":5,"time":3982,"open":3983,"high":3942,"low":3984,"close":3985},"2023-11-07",168.93,168.69,169.99,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3990,"close":3991},"2023-11-06",168.41,169.58,168.24,169.55,{"symbol":5,"time":3993,"open":3994,"high":3994,"low":3995,"close":3988},"2023-11-03",170.75,166.51,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-11-02",169.35,170.46,165.84,168.95,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-11-01",168.05,169.75,166.81,169.28,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-10-31",166.62,168.45,166.56,167.44,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4016,"close":4018},"2023-10-30",161.55,165.87,165.51,{"symbol":5,"time":4020,"open":4021,"high":4021,"low":4022,"close":4023},"2023-10-27",163.78,159.89,160.68,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-10-26",165.67,167.37,164.16,164.46,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-10-25",158.73,165.02,158.22,164.73,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-10-24",159.65,161.25,157.33,157.92,{"symbol":5,"time":4043,"open":4044,"high":4044,"low":4045,"close":4046},"2023-10-23",161.15,158.87,159.19,{"symbol":5,"time":4048,"open":4049,"high":4049,"low":4050,"close":4051},"2023-10-20",164.62,161.32,161.59,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2023-10-19",167.95,169.5,163.39,163.94,{"symbol":5,"time":4059,"open":4005,"high":4060,"low":4061,"close":4062},"2023-10-18",173.47,168,168.11,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-10-17",168.31,169.74,167.74,169.36,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-10-16",165.17,167.99,165.01,167.65,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-10-13",161.98,164.31,161.05,164.21,{"symbol":5,"time":4082,"open":4083,"high":4083,"low":4084,"close":4085},"2023-10-12",162.81,159.95,160.73,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":4091},"2023-10-11",162.2,162.92,161.09,162.41,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-10-10",163.41,163.71,160.85,162.23,{"symbol":5,"time":4099,"open":4100,"high":4101,"low":4102,"close":4103},"2023-10-09",162.42,163.77,161.85,163.26,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-10-06",164.02,164.27,162.78,162.95,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":4114,"close":4115},"2023-10-05",162.28,164.89,162.02,163.88,{"symbol":5,"time":4117,"open":4118,"high":4119,"low":4120,"close":4121},"2023-10-04",160.82,162.58,160.05,162.5,{"symbol":5,"time":4123,"open":4124,"high":4125,"low":4126,"close":4127},"2023-10-03",161.73,162.52,160.53,160.92,{"symbol":5,"time":4129,"open":4130,"high":4103,"low":4131,"close":4132},"2023-10-02",163.09,161.04,162.27,{"symbol":5,"time":4134,"open":4135,"high":4135,"low":4136,"close":4137},"2023-09-29",167.73,162.65,163.31,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4142,"close":4143},"2023-09-28",168.42,169.01,166.64,167.62,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-09-27",167.89,168.63,166.38,167.92,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4142,"close":4154},"2023-09-26",167.28,168.85,167.96,{"symbol":5,"time":4156,"open":4157,"high":4158,"low":4148,"close":4159},"2023-09-25",166.39,168.03,167.84,{"symbol":5,"time":4161,"open":4162,"high":4163,"low":4067,"close":4159},"2023-09-22",168.77,169.38,{"symbol":5,"time":4165,"open":4166,"high":4167,"low":4168,"close":4169},"2023-09-21",169.06,170.3,168.28,168.61,[4171,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4241,4246,4251,4256,4261,4266,4271,4274,4279,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4437,4442,4446,4451,4456,4460,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4523,4528,4533,4537,4542,4547,4551,4556,4561,4566,4571,4576,4581,4586,4590,4595,4600,4605,4609,4613,4618,4623,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4891,4896,4901,4906,4910,4915,4920,4925,4930,4935,4940,4945,4949,4954,4958,4963,4968,4973,4978,4983,4988,4992,4995,5000,5005,5009,5013,5016,5020,5024,5029,5032,5037,5042,5047,5052,5056,5061,5066,5070,5074,5078,5083,5088,5093,5097,5102,5106,5111,5116,5121,5126,5131,5135,5140,5145,5150,5155,5160,5165,5170,5175,5179,5183,5188,5191,5196,5201,5206,5211,5215,5217,5221,5226,5231,5235,5240,5244,5249,5254,5259,5262,5267,5272,5277,5282,5285,5290,5295,5300,5304,5309,5313,5318,5322,5327,5332,5337,5342,5347,5352,5357,5361,5365,5369,5374,5379,5384,5389,5394,5399,5404,5409,5414,5418,5423,5428,5433,5438,5442],{"symbol":4172,"time":26,"open":4173,"high":4174,"low":4175,"close":4176},"SPY",761.31,762,757.97,761.69,{"symbol":4172,"time":31,"open":4178,"high":4179,"low":4180,"close":4181},763.15,763.57,759.96,762.6,{"symbol":4172,"time":37,"open":4183,"high":4184,"low":4185,"close":4186},759.5,761.67,749.6,754.05,{"symbol":4172,"time":43,"open":4188,"high":4189,"low":4190,"close":4191},760.12,760.35,756.15,757.39,{"symbol":4172,"time":49,"open":4193,"high":4194,"low":4195,"close":4196},759,763.52,757.93,760.88,{"symbol":4172,"time":55,"open":4198,"high":4199,"low":4200,"close":4201},764.72,766.38,763.6,764.29,{"symbol":4172,"time":61,"open":4203,"high":4204,"low":4205,"close":4206},758.03,760.11,756.64,757.83,{"symbol":4172,"time":67,"open":4208,"high":4209,"low":4210,"close":4211},764.08,764.47,760.94,762.4,{"symbol":4172,"time":73,"open":4213,"high":4214,"low":4215,"close":4216},769.07,769.7,765.14,765.96,{"symbol":4172,"time":79,"open":4218,"high":4219,"low":4220,"close":4221},772.01,772.87,769,770.19,{"symbol":4172,"time":85,"open":4223,"high":4224,"low":4225,"close":4226},767.9,774.03,767.45,773.17,{"symbol":4172,"time":91,"open":4228,"high":4229,"low":4230,"close":4231},762.45,766.43,761.73,765.16,{"symbol":4172,"time":97,"open":4233,"high":4234,"low":4235,"close":4236},762.01,764.67,759.48,761.78,{"symbol":4172,"time":103,"open":4238,"high":4239,"low":4198,"close":4240},767.33,768,767.05,{"symbol":4172,"time":109,"open":4242,"high":4243,"low":4244,"close":4245},771.76,775.3,768.31,769.35,{"symbol":4172,"time":115,"open":4247,"high":4248,"low":4249,"close":4250},768.5,772.36,767.16,771.1,{"symbol":4172,"time":121,"open":4252,"high":4253,"low":4254,"close":4255},764.73,767.35,763.93,766.08,{"symbol":4172,"time":127,"open":4257,"high":4258,"low":4259,"close":4260},766.16,766.78,763.05,765.91,{"symbol":4172,"time":132,"open":4262,"high":4263,"low":4264,"close":4265},764.78,765.22,762.08,763.47,{"symbol":4172,"time":138,"open":4267,"high":4268,"low":4269,"close":4270},766.05,767.85,764.17,765.72,{"symbol":4172,"time":144,"open":4216,"high":4272,"low":4273,"close":4181},768.15,762.04,{"symbol":4172,"time":150,"open":4275,"high":4276,"low":4277,"close":4278},770.36,772.47,768.1,769.06,{"symbol":4172,"time":156,"open":4280,"high":4281,"low":4282,"close":4225},768.7,769.5,766.92,{"symbol":4172,"time":162,"open":4284,"high":4285,"low":4286,"close":4287},776.18,776.78,772.51,772.67,{"symbol":4172,"time":167,"open":4289,"high":4290,"low":4291,"close":4292},778.54,778.8,775.43,776.34,{"symbol":4172,"time":173,"open":4294,"high":4295,"low":4296,"close":4297},774.87,779.37,774.11,777.88,{"symbol":4172,"time":179,"open":4299,"high":4300,"low":4301,"close":4302},774.71,774.9,771.28,772.49,{"symbol":4172,"time":185,"open":4304,"high":4305,"low":4306,"close":4307},774.53,774.61,769.2,770.56,{"symbol":4172,"time":190,"open":4309,"high":4310,"low":4311,"close":4312},772.6,775.05,771.62,773.03,{"symbol":4172,"time":195,"open":4314,"high":4315,"low":4316,"close":4317},771.02,773.92,769.61,773.26,{"symbol":4172,"time":201,"open":4319,"high":4320,"low":4321,"close":4322},770.21,771.82,767.46,768.56,{"symbol":4172,"time":207,"open":4324,"high":4325,"low":4326,"close":4327},775.85,776.85,769.51,769.79,{"symbol":4172,"time":211,"open":4329,"high":4330,"low":4331,"close":4332},760.63,773.41,760.52,771.33,{"symbol":4172,"time":217,"open":4334,"high":4335,"low":4336,"close":4337},749.44,758.58,748.8,757.67,{"symbol":4172,"time":223,"open":4339,"high":4340,"low":4341,"close":4342},744.68,748.9,737.68,747.03,{"symbol":4172,"time":228,"open":4344,"high":4345,"low":4346,"close":4347},736.05,742.45,734.59,741.69,{"symbol":4172,"time":234,"open":4349,"high":4350,"low":4351,"close":4352},739.97,742.68,729.1,729.46,{"symbol":4172,"time":240,"open":4354,"high":4355,"low":4356,"close":4357},739.19,742.79,735.98,740.86,{"symbol":4172,"time":246,"open":4359,"high":4360,"low":4361,"close":4362},744.91,745.53,735.87,739.09,{"symbol":4172,"time":252,"open":4364,"high":4365,"low":4366,"close":4367},738.51,743.72,737.29,738.93,{"symbol":4172,"time":258,"open":4369,"high":4370,"low":4371,"close":4372},739.37,742.56,735.21,738.18,{"symbol":4172,"time":264,"open":4374,"high":4375,"low":4376,"close":4377},746.62,750.02,746.37,747.41,{"symbol":4172,"time":269,"open":4379,"high":4380,"low":4381,"close":4382},746.29,749.04,744.18,748.28,{"symbol":4172,"time":274,"open":4384,"high":4385,"low":4386,"close":4387},747.06,748.73,741.51,742.09,{"symbol":4172,"time":280,"open":4389,"high":4390,"low":4391,"close":4392},742.08,747.29,740.8,743.29,{"symbol":4172,"time":286,"open":4394,"high":4395,"low":4396,"close":4397},752.76,754.57,747.88,750.72,{"symbol":4172,"time":291,"open":4399,"high":4400,"low":4401,"close":4402},754.24,755.58,750.2,754.81,{"symbol":4172,"time":297,"open":4404,"high":4405,"low":4406,"close":4407},750.91,753.34,748.66,751.83,{"symbol":4172,"time":303,"open":4409,"high":4410,"low":4411,"close":4412},752.47,753.91,748,749.17,{"symbol":4172,"time":309,"open":4414,"high":4415,"low":4416,"close":4417},752.05,755.42,748.1,754.95,{"symbol":4172,"time":315,"open":4419,"high":4420,"low":4421,"close":4422},747.35,751.97,745.59,751.71,{"symbol":4172,"time":321,"open":4424,"high":4425,"low":4426,"close":4427},743.16,746.15,739.51,745.4,{"symbol":4172,"time":327,"open":4429,"high":4430,"low":4431,"close":4432},750.22,750.96,745.21,747.71,{"symbol":4172,"time":333,"open":4434,"high":4435,"low":4377,"close":4436},748.74,752.41,751.28,{"symbol":4172,"time":339,"open":4438,"high":4439,"low":4440,"close":4441},747.4,751.31,740.03,744.78,{"symbol":4172,"time":344,"open":4443,"high":4334,"low":4444,"close":4445},745,742.38,745.76,{"symbol":4172,"time":350,"open":4447,"high":4448,"low":4449,"close":4450},741.29,748.02,740.89,746.77,{"symbol":4172,"time":356,"open":4452,"high":4453,"low":4454,"close":4455},736.53,741.56,732.09,741,{"symbol":4172,"time":362,"open":4457,"high":4452,"low":4458,"close":4459},728.95,716.58,728.99,{"symbol":4172,"time":368,"open":4461,"high":4369,"low":4462,"close":4463},738.91,729.6,734.3,{"symbol":4172,"time":374,"open":4465,"high":4466,"low":4467,"close":4468},735.17,739.95,730.84,733.24,{"symbol":4172,"time":380,"open":4470,"high":4471,"low":4472,"close":4473},733.81,739.63,732.3,733.58,{"symbol":4172,"time":386,"open":4475,"high":4476,"low":4477,"close":4478},747.7,750.18,743.13,744.39,{"symbol":4172,"time":392,"open":4480,"high":4481,"low":4482,"close":4483},747.76,748.23,743.86,746.74,{"symbol":4172,"time":398,"open":4485,"high":4486,"low":4487,"close":4488},751.29,752.15,739.22,740.96,{"symbol":4172,"time":404,"open":4490,"high":4491,"low":4492,"close":4493},754.55,755.44,749.88,750.33,{"symbol":4172,"time":410,"open":4495,"high":4496,"low":4497,"close":4498},751.85,756.68,751.76,754.83,{"symbol":4172,"time":416,"open":4500,"high":4501,"low":4502,"close":4503},740.71,744.44,735.03,741.75,{"symbol":4172,"time":422,"open":4505,"high":4506,"low":4507,"close":4508},728.76,740,724.41,737.76,{"symbol":4172,"time":428,"open":4510,"high":4511,"low":4512,"close":4513},733.39,738.38,725.33,725.43,{"symbol":4172,"time":434,"open":4515,"high":4516,"low":4517,"close":4518},743.63,746.9,722.59,737.05,{"symbol":4172,"time":440,"open":4520,"high":4521,"low":4522,"close":4487},743.36,745.34,738.19,{"symbol":4172,"time":446,"open":4524,"high":4525,"low":4526,"close":4527},752.31,752.82,735.53,737.55,{"symbol":4172,"time":452,"open":4529,"high":4530,"low":4531,"close":4532},752.1,758.31,751.47,757.09,{"symbol":4172,"time":458,"open":4534,"high":4535,"low":4536,"close":4399},758.15,758.8,753.57,{"symbol":4172,"time":464,"open":4538,"high":4539,"low":4540,"close":4541},757.03,760.4,756.75,759.57,{"symbol":4172,"time":470,"open":4543,"high":4544,"low":4545,"close":4546},755.36,760.28,754.69,758.54,{"symbol":4172,"time":476,"open":4548,"high":4549,"low":4545,"close":4550},755.9,758.08,756.48,{"symbol":4172,"time":482,"open":4552,"high":4553,"low":4554,"close":4555},750.25,755.15,749.23,754.6,{"symbol":4172,"time":487,"open":4557,"high":4558,"low":4559,"close":4560},750.88,751.38,748.22,750.46,{"symbol":4172,"time":493,"open":4562,"high":4563,"low":4564,"close":4565},750.01,752.13,748.37,750.59,{"symbol":4172,"time":499,"open":4567,"high":4568,"low":4569,"close":4570},746.24,748.94,744.48,745.64,{"symbol":4172,"time":505,"open":4572,"high":4573,"low":4574,"close":4575},738.64,744.87,737.03,742.72,{"symbol":4172,"time":511,"open":4577,"high":4578,"low":4579,"close":4580},735.71,741.87,733.89,741.25,{"symbol":4172,"time":517,"open":4582,"high":4583,"low":4584,"close":4585},734.78,737.65,731.53,733.73,{"symbol":4172,"time":523,"open":4587,"high":4588,"low":4510,"close":4589},739.83,741.42,738.65,{"symbol":4172,"time":528,"open":4591,"high":4592,"low":4593,"close":4594},741.79,743.46,737.96,739.17,{"symbol":4172,"time":534,"open":4596,"high":4597,"low":4598,"close":4599},743.65,749.53,743.56,748.17,{"symbol":4172,"time":539,"open":4601,"high":4602,"low":4603,"close":4604},738.47,743.91,735.47,742.31,{"symbol":4172,"time":545,"open":4606,"high":4607,"low":4608,"close":4372},736.89,738.84,731.83,{"symbol":4172,"time":551,"open":4610,"high":4611,"low":4610,"close":4612},736.45,740.79,739.3,{"symbol":4172,"time":557,"open":4614,"high":4615,"low":4616,"close":4617},734.93,738.08,734.57,737.62,{"symbol":4172,"time":563,"open":4619,"high":4620,"low":4621,"close":4622},735.05,736.13,729.75,731.58,{"symbol":4172,"time":569,"open":4624,"high":4346,"low":4625,"close":4626},728.16,727.82,733.83,{"symbol":4172,"time":575,"open":4628,"high":4629,"low":4630,"close":4631},721.77,725.04,721.49,723.77,{"symbol":4172,"time":581,"open":4633,"high":4634,"low":4635,"close":4636},720.07,722.12,714.99,718.01,{"symbol":4172,"time":587,"open":4638,"high":4639,"low":4640,"close":4641},721.25,724.87,720.47,720.65,{"symbol":4172,"time":593,"open":4643,"high":4644,"low":4645,"close":4646},714.63,719.79,710.45,718.66,{"symbol":4172,"time":597,"open":4648,"high":4649,"low":4650,"close":4651},711,712.2,708.37,711.58,{"symbol":4172,"time":603,"open":4653,"high":4654,"low":4655,"close":4656},711.82,712.88,709.25,711.69,{"symbol":4172,"time":609,"open":4658,"high":4659,"low":4660,"close":4661},713.17,715.63,712.3,715.17,{"symbol":4172,"time":615,"open":4663,"high":4664,"low":4665,"close":4666},710.75,714.47,709.01,713.94,{"symbol":4172,"time":620,"open":4668,"high":4669,"low":4670,"close":4671},709.5,712.36,702.28,708.45,{"symbol":4172,"time":625,"open":4673,"high":4674,"low":4675,"close":4676},709.15,711.45,708.22,711.21,{"symbol":4172,"time":631,"open":4678,"high":4679,"low":4680,"close":4681},710.28,711.28,702.64,704.08,{"symbol":4172,"time":637,"open":4683,"high":4684,"low":4685,"close":4686},708.78,709.91,706.14,708.72,{"symbol":4172,"time":641,"open":4685,"high":4688,"low":4689,"close":4690},712.39,705.76,710.14,{"symbol":4172,"time":647,"open":4692,"high":4693,"low":4694,"close":4695},701.06,702.78,698.53,701.66,{"symbol":4172,"time":653,"open":4697,"high":4698,"low":4699,"close":4700},695.26,700.28,694.2,699.94,{"symbol":4172,"time":659,"open":4702,"high":4703,"low":4704,"close":4705},687.69,694.58,687.66,694.46,{"symbol":4172,"time":665,"open":4707,"high":4708,"low":4709,"close":4710},677.41,686.3,676.58,686.1,{"symbol":4172,"time":671,"open":4712,"high":4713,"low":4714,"close":4715},681.32,682.03,678.45,679.46,{"symbol":4172,"time":676,"open":4717,"high":4718,"low":4719,"close":4720},674.84,681.16,673.77,679.91,{"symbol":4172,"time":682,"open":4722,"high":4723,"low":4724,"close":4725},676.39,677.08,671.46,676.01,{"symbol":4172,"time":686,"open":4727,"high":4728,"low":4729,"close":4730},656.65,659.61,651.06,659.22,{"symbol":4172,"time":692,"open":4732,"high":4733,"low":4734,"close":4735},655.86,659.72,655.52,658.93,{"symbol":4172,"time":698,"open":4737,"high":4738,"low":4739,"close":4740},646.42,658.2,645.11,655.83,{"symbol":4172,"time":704,"open":4742,"high":4743,"low":4744,"close":4745},653.9,658.52,653,655.24,{"symbol":4172,"time":710,"open":4747,"high":4748,"low":4749,"close":4750},638.94,651.54,637.98,650.34,{"symbol":4172,"time":716,"open":4752,"high":4753,"low":4754,"close":4755},640.11,640.37,629.28,631.97,{"symbol":4172,"time":722,"open":4757,"high":4758,"low":4759,"close":4760},642.5,642.66,633.11,634.09,{"symbol":4172,"time":728,"open":4762,"high":4763,"low":4764,"close":4765},652.06,654.85,644.82,645.09,{"symbol":4172,"time":734,"open":4767,"high":4768,"low":4769,"close":4770},658.67,660.89,654.24,656.82,{"symbol":4172,"time":739,"open":4772,"high":4773,"low":4774,"close":4775},651.32,657.03,649.88,653.18,{"symbol":4172,"time":744,"open":4777,"high":4778,"low":4779,"close":4780},658.07,662.62,653.94,655.38,{"symbol":4172,"time":750,"open":4782,"high":4783,"low":4784,"close":4785},656.51,656.69,644.72,648.57,{"symbol":4172,"time":754,"open":4787,"high":4788,"low":4789,"close":4790},656.97,662.98,655.17,659.8,{"symbol":4172,"time":760,"open":4792,"high":4793,"low":4794,"close":4795},668.36,669.72,661.19,661.43,{"symbol":4172,"time":766,"open":4797,"high":4798,"low":4799,"close":4800},672.39,674.44,669.7,670.79,{"symbol":4172,"time":772,"open":4802,"high":4803,"low":4804,"close":4805},668.38,672.07,667.12,669.03,{"symbol":4172,"time":778,"open":4807,"high":4808,"low":4809,"close":4810},669.27,672.34,661.36,662.29,{"symbol":4172,"time":783,"open":4812,"high":4813,"low":4814,"close":4815},671.16,671.65,665.87,666.06,{"symbol":4172,"time":789,"open":4817,"high":4818,"low":4819,"close":4820},677.58,680.08,673.34,676.33,{"symbol":4172,"time":793,"open":4822,"high":4823,"low":4824,"close":4825},677.72,683.36,674.76,677.18,{"symbol":4172,"time":798,"open":4827,"high":4828,"low":4829,"close":4830},666.39,679.92,662.39,678.27,{"symbol":4172,"time":804,"open":4832,"high":4833,"low":4834,"close":4835},673.41,676.11,669.76,672.38,{"symbol":4172,"time":809,"open":4837,"high":4838,"low":4839,"close":4840},682.08,685.53,675.61,681.31,{"symbol":4172,"time":815,"open":4842,"high":4843,"low":4844,"close":4845},681.63,687.09,679.62,685.13,{"symbol":4172,"time":820,"open":4847,"high":4848,"low":4849,"close":4850},675.06,682.61,669.66,680.33,{"symbol":4172,"time":825,"open":4852,"high":4853,"low":4854,"close":4855},678.7,688.62,678.02,686.38,{"symbol":4172,"time":830,"open":4857,"high":4858,"low":4859,"close":4860},683.09,686.86,681.64,685.99,{"symbol":4172,"time":836,"open":4862,"high":4863,"low":4864,"close":4865},693.28,693.3,684.35,689.3,{"symbol":4172,"time":841,"open":4867,"high":4868,"low":4869,"close":4870},690.18,693.68,690.1,693.15,{"symbol":4172,"time":846,"open":4872,"high":4873,"low":4874,"close":4875},681.9,688.35,680,687.35,{"symbol":4172,"time":852,"open":4877,"high":4878,"low":4879,"close":4880},687.83,690,680.37,682.39,{"symbol":4172,"time":858,"open":4882,"high":4883,"low":4884,"close":4885},682.32,690.06,681.73,689.43,{"symbol":4172,"time":864,"open":4887,"high":4888,"low":4889,"close":4890},683.84,686.18,681.55,684.48,{"symbol":4172,"time":870,"open":4892,"high":4893,"low":4894,"close":4895},684.02,689.15,682.83,686.29,{"symbol":4172,"time":875,"open":4897,"high":4898,"low":4899,"close":4900},680.14,684.94,675.78,682.85,{"symbol":4172,"time":881,"open":4902,"high":4903,"low":4904,"close":4905},681.69,686.28,677.52,681.75,{"symbol":4172,"time":887,"open":4907,"high":4908,"low":4879,"close":4909},694.24,695.35,681.27,{"symbol":4172,"time":892,"open":4911,"high":4912,"low":4913,"close":4914},696.39,697.14,689.18,691.96,{"symbol":4172,"time":897,"open":4916,"high":4917,"low":4918,"close":4919},694.95,696.54,691.66,692.12,{"symbol":4172,"time":902,"open":4921,"high":4922,"low":4923,"close":4924},689.42,695.87,688.34,693.95,{"symbol":4172,"time":908,"open":4926,"high":4927,"low":4928,"close":4929},681.46,692.31,680.85,690.62,{"symbol":4172,"time":913,"open":4931,"high":4932,"low":4933,"close":4934},680.94,683.69,675.79,677.62,{"symbol":4172,"time":919,"open":4936,"high":4937,"low":4938,"close":4939},690.35,691.45,681.76,686.19,{"symbol":4172,"time":925,"open":4941,"high":4942,"low":4943,"close":4944},696.21,696.96,684.03,689.53,{"symbol":4172,"time":931,"open":4946,"high":4947,"low":4921,"close":4948},689.58,696.93,695.41,{"symbol":4172,"time":937,"open":4950,"high":4951,"low":4952,"close":4953},691.79,694.21,687.12,691.97,{"symbol":4172,"time":943,"open":4911,"high":4955,"low":4956,"close":4957},697.06,684.83,694.04,{"symbol":4172,"time":949,"open":4959,"high":4960,"low":4961,"close":4962},697.05,697.84,693.94,695.42,{"symbol":4172,"time":955,"open":4964,"high":4965,"low":4966,"close":4967},694.18,696.53,693.57,695.49,{"symbol":4172,"time":961,"open":4969,"high":4970,"low":4971,"close":4972},690.49,694.13,689.92,692.73,{"symbol":4172,"time":967,"open":4974,"high":4975,"low":4976,"close":4977},688.15,690.96,687.16,689.23,{"symbol":4172,"time":973,"open":4979,"high":4980,"low":4981,"close":4982},689.85,691.13,686.92,688.98,{"symbol":4172,"time":979,"open":4984,"high":4985,"low":4986,"close":4987},679.65,688.74,678.13,685.4,{"symbol":4172,"time":985,"open":4989,"high":4990,"low":4991,"close":4817},681.49,684.77,676.57,{"symbol":4172,"time":991,"open":4993,"high":4994,"low":4869,"close":4918},693.66,694.25,{"symbol":4172,"time":997,"open":4996,"high":4997,"low":4998,"close":4999},694.57,695.45,691.25,692.24,{"symbol":4172,"time":1003,"open":5001,"high":5002,"low":5003,"close":5004},691,691.72,686.04,690.36,{"symbol":4172,"time":1009,"open":4967,"high":5006,"low":5007,"close":5008},696.09,691.35,693.77,{"symbol":4172,"time":1014,"open":5010,"high":5006,"low":5011,"close":5012},690.68,690.63,695.16,{"symbol":4172,"time":1020,"open":5011,"high":5014,"low":4913,"close":5015},695.31,694.07,{"symbol":4172,"time":1026,"open":5017,"high":4929,"low":5018,"close":5019},688.82,687.49,689.51,{"symbol":4172,"time":1031,"open":5021,"high":5022,"low":5023,"close":4946},692.19,693.96,689.32,{"symbol":4172,"time":1037,"open":5025,"high":5026,"low":5027,"close":5028},687.93,692.32,687.78,691.81,{"symbol":4172,"time":1043,"open":5030,"high":4885,"low":4855,"close":5031},686.54,687.72,{"symbol":4172,"time":1048,"open":5033,"high":5034,"low":5035,"close":5036},685.71,686.87,679.82,683.17,{"symbol":4172,"time":1052,"open":5038,"high":5039,"low":5040,"close":5041},687.14,687.36,681.71,681.92,{"symbol":4172,"time":1057,"open":5043,"high":5044,"low":5045,"close":5046},687.45,688.56,686.58,687.01,{"symbol":4172,"time":1063,"open":5048,"high":5049,"low":5050,"close":5051},687.54,689.2,686.07,687.85,{"symbol":4172,"time":1069,"open":5053,"high":4918,"low":5054,"close":5055},690.64,689.27,690.31,{"symbol":4172,"time":1075,"open":5057,"high":5058,"low":5059,"close":5060},687.95,690.83,687.8,690.38,{"symbol":4172,"time":1081,"open":5062,"high":5063,"low":5064,"close":5065},683.92,688.2,683.87,687.96,{"symbol":4172,"time":1087,"open":5067,"high":5068,"low":5069,"close":4956},683.94,685.36,680.59,{"symbol":4172,"time":1092,"open":5071,"high":5072,"low":5073,"close":5069},676.59,681.09,676.47,{"symbol":4172,"time":1098,"open":5075,"high":5076,"low":5077,"close":5073},677.6,680.74,674.9,{"symbol":4172,"time":1103,"open":5079,"high":5080,"low":5081,"close":5082},679.89,680.44,671.2,671.4,{"symbol":4172,"time":1109,"open":5084,"high":5085,"low":5086,"close":5087},679.23,681.08,674.98,678.87,{"symbol":4172,"time":1115,"open":5089,"high":5090,"low":5091,"close":5092},685.74,685.76,679.25,680.73,{"symbol":4172,"time":1120,"open":5094,"high":5095,"low":5096,"close":4938},688.17,688.88,679.17,{"symbol":4172,"time":1126,"open":5098,"high":5099,"low":5100,"close":5101},685.14,689.25,682.17,689.17,{"symbol":4172,"time":1131,"open":5103,"high":5104,"low":4840,"close":5105},682.56,688.97,687.57,{"symbol":4172,"time":1137,"open":5107,"high":5108,"low":5109,"close":5110},683.15,685.39,682.59,683.04,{"symbol":4172,"time":1143,"open":5112,"high":5113,"low":5114,"close":5115},686.59,686.64,681.57,683.63,{"symbol":4172,"time":1149,"open":5117,"high":5118,"low":5119,"close":5120},685.47,688.39,684.58,685.69,{"symbol":4172,"time":1155,"open":5122,"high":5123,"low":5124,"close":5125},685.3,685.37,681.34,684.39,{"symbol":4172,"time":1161,"open":5127,"high":5128,"low":5129,"close":5130},680.57,684.91,679.69,683.89,{"symbol":4172,"time":1167,"open":5041,"high":5132,"low":5133,"close":5134},683.82,679.33,681.53,{"symbol":4172,"time":1172,"open":5136,"high":5137,"low":5138,"close":5139},678.81,682.99,678.74,680.27,{"symbol":4172,"time":1178,"open":5141,"high":5142,"low":5143,"close":5144},680.86,683.67,680.5,683.39,{"symbol":4172,"time":1182,"open":5146,"high":5147,"low":5148,"close":5149},677.63,681.7,676.72,679.68,{"symbol":4172,"time":1186,"open":5151,"high":5152,"low":5153,"close":5154},668.63,676.21,664.48,675.02,{"symbol":4172,"time":1190,"open":5156,"high":5157,"low":5158,"close":5159},662.69,670.06,661.59,668.73,{"symbol":4172,"time":1196,"open":5161,"high":5162,"low":5163,"close":5164},655.05,664.55,650.85,659.03,{"symbol":4172,"time":1202,"open":5166,"high":5167,"low":5168,"close":5169},672.91,675.56,651.89,652.53,{"symbol":4172,"time":1207,"open":5171,"high":5172,"low":5173,"close":5174},660.78,667.34,658.75,662.63,{"symbol":4172,"time":1213,"open":5176,"high":5177,"low":4732,"close":5178},662.1,665.12,660.08,{"symbol":4172,"time":1219,"open":4799,"high":5180,"low":5181,"close":5182},673.71,662.17,665.67,{"symbol":4172,"time":1224,"open":5184,"high":5185,"low":5186,"close":5187},665.38,675.66,663.27,671.93,{"symbol":4172,"time":1230,"open":5143,"high":5141,"low":5189,"close":5190},670.52,672.04,{"symbol":4172,"time":1236,"open":5192,"high":5193,"low":5194,"close":5195},684.79,684.96,680.95,683.38,{"symbol":4172,"time":1240,"open":5197,"high":5198,"low":5199,"close":5200},679.95,683.57,678.73,683,{"symbol":4172,"time":1245,"open":5202,"high":5203,"low":5204,"close":5205},677.24,682.18,675.03,681.44,{"symbol":4172,"time":1251,"open":5207,"high":5208,"low":5209,"close":5210},667.91,671.08,661.21,670.97,{"symbol":4172,"time":1256,"open":5073,"high":5212,"low":5213,"close":5214},677.38,668.72,670.31,{"symbol":4172,"time":1262,"open":5086,"high":5141,"low":5216,"close":4817},674.17,{"symbol":4172,"time":1268,"open":4833,"high":5218,"low":5219,"close":5220},679.96,674.58,675.24,{"symbol":4172,"time":1274,"open":5222,"high":5223,"low":5224,"close":5225},685.67,685.8,679.94,683.34,{"symbol":4172,"time":1280,"open":5227,"high":5228,"low":5229,"close":5230},685.04,685.08,679.24,682.06,{"symbol":4172,"time":1285,"open":5232,"high":5233,"low":5234,"close":5234},683.9,685.94,679.83,{"symbol":4172,"time":1291,"open":5236,"high":5237,"low":5238,"close":5239},688.72,689.7,682.87,687.39,{"symbol":4172,"time":1297,"open":5241,"high":5242,"low":4956,"close":5243},687.05,688.91,687.06,{"symbol":4172,"time":1303,"open":5245,"high":5246,"low":5247,"close":5248},682.73,685.54,682.12,685.24,{"symbol":4172,"time":1309,"open":5250,"high":5251,"low":5252,"close":5253},676.46,678.47,675.65,677.25,{"symbol":4172,"time":1315,"open":5255,"high":5256,"low":5257,"close":5258},668.12,672.71,667.8,671.76,{"symbol":4172,"time":1321,"open":5260,"high":5260,"low":5261,"close":5257},672,663.3,{"symbol":4172,"time":1324,"open":5263,"high":5264,"low":5265,"close":5266},671.44,672.99,669.98,671.29,{"symbol":4172,"time":1330,"open":5268,"high":5269,"low":5270,"close":5271},667.32,672.21,667.27,671.3,{"symbol":4172,"time":1336,"open":5273,"high":5274,"low":5275,"close":5276},659.5,665.76,658.14,664.39,{"symbol":4172,"time":1342,"open":5278,"high":5279,"low":5280,"close":5281},666.82,668.71,657.11,660.64,{"symbol":4172,"time":1348,"open":5278,"high":5283,"low":4735,"close":5284},670.23,665.17,{"symbol":4172,"time":1353,"open":5286,"high":5287,"low":5288,"close":5289},657.17,665.83,653.17,662.23,{"symbol":4172,"time":1358,"open":5291,"high":5292,"low":5293,"close":5294},660.65,665.13,659.77,663.04,{"symbol":4172,"time":1363,"open":5296,"high":5297,"low":5298,"close":5299},672.13,673.95,652.84,653.02,{"symbol":4172,"time":1367,"open":5301,"high":5302,"low":5303,"close":4812},673.53,673.94,669.21,{"symbol":4172,"time":1373,"open":5305,"high":5306,"low":5307,"close":5308},670.25,673.21,669.42,673.11,{"symbol":4172,"time":1378,"open":5310,"high":5264,"low":5311,"close":5312},672.54,667.67,669.12,{"symbol":4172,"time":1383,"open":5314,"high":5315,"low":5316,"close":5317},671.62,672.51,669.46,671.61,{"symbol":4172,"time":1389,"open":5319,"high":5320,"low":5321,"close":5303},669.99,672.68,668.16,{"symbol":4172,"time":1393,"open":5323,"high":5324,"low":5325,"close":5326},670.45,670.57,666.78,669.22,{"symbol":4172,"time":1399,"open":5328,"high":5329,"low":5330,"close":5331},663.17,669.37,663.06,668.45,{"symbol":4172,"time":1405,"open":5333,"high":5334,"low":5335,"close":5336},662.93,666.65,661.61,666.18,{"symbol":4172,"time":1410,"open":5338,"high":5339,"low":5340,"close":5341},664.36,665.28,661.86,663.68,{"symbol":4172,"time":1415,"open":5343,"high":5344,"low":5345,"close":5346},659.51,662.37,657.88,661.82,{"symbol":4172,"time":1421,"open":5348,"high":5349,"low":5350,"close":5351},657.94,659.41,654.41,658.05,{"symbol":4172,"time":1426,"open":5353,"high":5354,"low":5355,"close":5356},664.51,664.61,659.67,661.1,{"symbol":4172,"time":1431,"open":5358,"high":5172,"low":5359,"close":5360},666.72,661.98,663.21,{"symbol":4172,"time":1436,"open":5362,"high":5363,"low":5181,"close":5364},662.2,667.29,666.84,{"symbol":4172,"time":1442,"open":5366,"high":5162,"low":5367,"close":5368},662.33,660.37,663.7,{"symbol":4172,"time":1446,"open":5370,"high":5371,"low":5372,"close":5373},661.89,664.89,660.27,662.26,{"symbol":4172,"time":1452,"open":5375,"high":5376,"low":5377,"close":5378},660.01,661.72,654.3,659.18,{"symbol":4172,"time":1458,"open":5380,"high":5381,"low":5382,"close":5383},661.47,661.78,659.21,660,{"symbol":4172,"time":1463,"open":5385,"high":5386,"low":5387,"close":5388},659.64,661.04,659.34,660.91,{"symbol":4172,"time":1469,"open":5390,"high":5391,"low":5392,"close":5393},657.6,659.11,656.9,657.41,{"symbol":4172,"time":1475,"open":5395,"high":5396,"low":5397,"close":5398},654.18,658.33,653.59,657.63,{"symbol":4172,"time":1481,"open":5400,"high":5401,"low":5402,"close":5403},653.62,654.55,650.63,652.21,{"symbol":4172,"time":1487,"open":5405,"high":5406,"low":5407,"close":5408},648.97,650.86,647.22,650.33,{"symbol":4172,"time":1493,"open":5410,"high":5411,"low":5412,"close":5413},648.62,649.84,647.23,648.83,{"symbol":4172,"time":1497,"open":5415,"high":5403,"low":5416,"close":5417},651.48,643.33,647.24,{"symbol":4172,"time":1502,"open":5419,"high":5420,"low":5421,"close":5422},644.42,649.15,643.51,649.12,{"symbol":4172,"time":1505,"open":5424,"high":5425,"low":5426,"close":5427},642.67,644.21,640.46,643.74,{"symbol":4172,"time":1511,"open":5429,"high":5430,"low":5431,"close":5432},637.5,640.49,634.92,640.27,{"symbol":4172,"time":1517,"open":5434,"high":5435,"low":5436,"close":5437},647.47,647.84,643.14,645.05,{"symbol":4172,"time":1523,"open":5417,"high":5439,"low":5440,"close":5441},649.48,645.34,648.92,{"symbol":4172,"time":1528,"open":5443,"high":5444,"low":5419,"close":5445},644.57,647.37,646.63,[5447,5451,5454,5457,5461,5463,5466,5468,5470,5472,5474,5476,5479,5482,5484,5486,5488,5490,5492,5494,5496,5498,5500,5502,5504,5506,5508,5510,5511,5513,5515,5517,5518,5519,5521,5523,5524,5526,5528,5530,5532,5534,5536,5538,5540,5542,5544,5546,5548,5550,5551,5553,5555,5557,5559,5561,5563,5565,5567,5569,5571],{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5450},"BULLISH","MACD","2026-09-14 00:00:00",{"time":55,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5452,"datetime":5453},"CCI","2026-09-11 00:00:00",{"time":61,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5455,"datetime":5456},"ADX","2026-09-10 00:00:00",{"time":73,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5455,"datetime":5460},"False","BEARISH","2026-09-08 00:00:00",{"time":79,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5455,"datetime":5462},"2026-09-04 00:00:00",{"time":156,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5464,"datetime":5465},"RSI","2026-08-18 00:00:00",{"time":162,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5452,"datetime":5467},"2026-08-17 00:00:00",{"time":185,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5455,"datetime":5469},"2026-08-11 00:00:00",{"time":217,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5449,"datetime":5471},"2026-08-03 00:00:00",{"time":280,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5473},"2026-07-17 00:00:00",{"time":291,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5449,"datetime":5475},"2026-07-15 00:00:00",{"time":368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5477,"datetime":5478},"MA","2026-06-25 00:00:00",{"time":380,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5480,"datetime":5481},"BollingerBands","2026-06-23 00:00:00",{"time":404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5452,"datetime":5483},"2026-06-16 00:00:00",{"time":434,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5485},"2026-06-09 00:00:00",{"time":452,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5477,"datetime":5487},"2026-06-04 00:00:00",{"time":470,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5480,"datetime":5489},"2026-06-01 00:00:00",{"time":476,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5480,"datetime":5491},"2026-05-29 00:00:00",{"time":482,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5449,"datetime":5493},"2026-05-28 00:00:00",{"time":517,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5495},"2026-05-19 00:00:00",{"time":557,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5452,"datetime":5497},"2026-05-08 00:00:00",{"time":575,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5449,"datetime":5499},"2026-05-05 00:00:00",{"time":593,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5477,"datetime":5501},"2026-04-30 00:00:00",{"time":603,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5480,"datetime":5503},"2026-04-28 00:00:00",{"time":637,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5464,"datetime":5505},"2026-04-20 00:00:00",{"time":641,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5452,"datetime":5507},"2026-04-17 00:00:00",{"time":682,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5455,"datetime":5509},"2026-04-08 00:00:00",{"time":682,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5509},{"time":692,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5477,"datetime":5512},"2026-04-06 00:00:00",{"time":716,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5464,"datetime":5514},"2026-03-30 00:00:00",{"time":754,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5455,"datetime":5516},"2026-03-19 00:00:00",{"time":754,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5480,"datetime":5516},{"time":754,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5452,"datetime":5516},{"time":804,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5449,"datetime":5520},"2026-03-06 00:00:00",{"time":881,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5464,"datetime":5522},"2026-02-13 00:00:00",{"time":881,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5477,"datetime":5522},{"time":919,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5480,"datetime":5525},"2026-02-04 00:00:00",{"time":925,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5452,"datetime":5527},"2026-02-03 00:00:00",{"time":943,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5455,"datetime":5529},"2026-01-29 00:00:00",{"time":961,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5531},"2026-01-26 00:00:00",{"time":973,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5464,"datetime":5533},"2026-01-22 00:00:00",{"time":991,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5477,"datetime":5535},"2026-01-16 00:00:00",{"time":1009,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5480,"datetime":5537},"2026-01-13 00:00:00",{"time":1037,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5455,"datetime":5539},"2026-01-06 00:00:00",{"time":1052,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5449,"datetime":5541},"2025-12-31 00:00:00",{"time":1057,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5455,"datetime":5543},"2025-12-30 00:00:00",{"time":1103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5545},"2025-12-17 00:00:00",{"time":1149,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5452,"datetime":5547},"2025-12-05 00:00:00",{"time":1161,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5455,"datetime":5549},"2025-12-03 00:00:00",{"time":1161,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5449,"datetime":5549},{"time":1219,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5477,"datetime":5552},"2025-11-17 00:00:00",{"time":1245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5480,"datetime":5554},"2025-11-10 00:00:00",{"time":1262,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5452,"datetime":5556},"2025-11-05 00:00:00",{"time":1268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5455,"datetime":5558},"2025-11-04 00:00:00",{"time":1285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5560},"2025-10-30 00:00:00",{"time":1309,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5477,"datetime":5562},"2025-10-24 00:00:00",{"time":1342,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5480,"datetime":5564},"2025-10-16 00:00:00",{"time":1358,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5455,"datetime":5566},"2025-10-13 00:00:00",{"time":1363,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5452,"datetime":5568},"2025-10-10 00:00:00",{"time":1367,"symbol":5,"current_signal":5458,"signal_change":23,"signal_type":5459,"trading_system":5449,"datetime":5570},"2025-10-09 00:00:00",{"time":1389,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5572},"2025-10-03 00:00:00",[5574,5580,5586,5591,5596,5601,5607,5612,5617,5622,5627,5632,5637,5642,5647,5652,5657,5662,5667,5672,5677,5682,5687,5692,5697,5702,5707,5712,5717,5723,5728,5734,5740,5746,5751,5757,5763,5769,5775,5781,5787,5792,5798,5804,5809,5815,5821,5827,5832,5838,5844,5850,5856],{"symbol":5,"form":5575,"filingdate":875,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"8-K","tm266524d1_8k.htm","0001104659-26-016444","https://www.sec.gov/Archives/edgar/data/86312/000110465926016444/tm266524d1_8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465926016444/0001104659-26-016444-index.htm",{"symbol":5,"form":5581,"filingdate":887,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"10-K","trv-20251231.htm","0000086312-26-000065","https://www.sec.gov/Archives/edgar/data/86312/000008631226000065/trv-20251231.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631226000065/0000086312-26-000065-index.htm",{"symbol":5,"form":5575,"filingdate":908,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"tm265043d1_8k.htm","0001104659-26-011530","https://www.sec.gov/Archives/edgar/data/86312/000110465926011530/tm265043d1_8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465926011530/0001104659-26-011530-index.htm",{"symbol":5,"form":5575,"filingdate":979,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"trv-20260121.htm","0000086312-26-000008","https://www.sec.gov/Archives/edgar/data/86312/000008631226000008/trv-20260121.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631226000008/0000086312-26-000008-index.htm",{"symbol":5,"form":5575,"filingdate":1342,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"trv-20251016.htm","0000086312-25-000068","https://www.sec.gov/Archives/edgar/data/86312/000008631225000068/trv-20251016.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000068/0000086312-25-000068-index.htm",{"symbol":5,"form":5602,"filingdate":1342,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"10-Q","trv-20250930.htm","0000086312-25-000069","https://www.sec.gov/Archives/edgar/data/86312/000008631225000069/trv-20250930.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000069/0000086312-25-000069-index.htm",{"symbol":5,"form":5575,"filingdate":1658,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"d88131d8k.htm","0001193125-25-164420","https://www.sec.gov/Archives/edgar/data/86312/000119312525164420/d88131d8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000119312525164420/0001193125-25-164420-index.htm",{"symbol":5,"form":5575,"filingdate":1684,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"trv-20250717.htm","0000086312-25-000046","https://www.sec.gov/Archives/edgar/data/86312/000008631225000046/trv-20250717.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000046/0000086312-25-000046-index.htm",{"symbol":5,"form":5602,"filingdate":1684,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"trv-20250630.htm","0000086312-25-000047","https://www.sec.gov/Archives/edgar/data/86312/000008631225000047/trv-20250630.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000047/0000086312-25-000047-index.htm",{"symbol":5,"form":5575,"filingdate":1872,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"tm2515885d2_8k.htm","0001104659-25-053000","https://www.sec.gov/Archives/edgar/data/86312/000110465925053000/tm2515885d2_8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465925053000/0001104659-25-053000-index.htm",{"symbol":5,"form":5575,"filingdate":1877,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"tm2515885d1_8k.htm","0001104659-25-052445","https://www.sec.gov/Archives/edgar/data/86312/000110465925052445/tm2515885d1_8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465925052445/0001104659-25-052445-index.htm",{"symbol":5,"form":5602,"filingdate":2014,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"trv-20250331.htm","0000086312-25-000029","https://www.sec.gov/Archives/edgar/data/86312/000008631225000029/trv-20250331.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000029/0000086312-25-000029-index.htm",{"symbol":5,"form":5575,"filingdate":2014,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"trv-20250416.htm","0000086312-25-000028","https://www.sec.gov/Archives/edgar/data/86312/000008631225000028/trv-20250416.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000028/0000086312-25-000028-index.htm",{"symbol":5,"form":5581,"filingdate":2254,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"trv-20241231.htm","0000086312-25-000012","https://www.sec.gov/Archives/edgar/data/86312/000008631225000012/trv-20241231.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000012/0000086312-25-000012-index.htm",{"symbol":5,"form":5575,"filingdate":2266,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"trv-20250211.htm","0000086312-25-000009","https://www.sec.gov/Archives/edgar/data/86312/000008631225000009/trv-20250211.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000009/0000086312-25-000009-index.htm",{"symbol":5,"form":5575,"filingdate":2327,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"tm254449d1_8k.htm","0001104659-25-006121","https://www.sec.gov/Archives/edgar/data/86312/000110465925006121/tm254449d1_8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465925006121/0001104659-25-006121-index.htm",{"symbol":5,"form":5575,"filingdate":2345,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"trv-20250122.htm","0000086312-25-000004","https://www.sec.gov/Archives/edgar/data/86312/000008631225000004/trv-20250122.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000004/0000086312-25-000004-index.htm",{"symbol":5,"form":5575,"filingdate":2679,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"trv-20241017.htm","0000086312-24-000058","https://www.sec.gov/Archives/edgar/data/86312/000008631224000058/trv-20241017.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631224000058/0000086312-24-000058-index.htm",{"symbol":5,"form":5602,"filingdate":2679,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"trv-20240930.htm","0000086312-24-000059","https://www.sec.gov/Archives/edgar/data/86312/000008631224000059/trv-20240930.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631224000059/0000086312-24-000059-index.htm",{"symbol":5,"form":5602,"filingdate":3027,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"trv-20240630.htm","0000086312-24-000051","https://www.sec.gov/Archives/edgar/data/86312/000008631224000051/trv-20240630.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631224000051/0000086312-24-000051-index.htm",{"symbol":5,"form":5575,"filingdate":3027,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"trv-20240719.htm","0000086312-24-000050","https://www.sec.gov/Archives/edgar/data/86312/000008631224000050/trv-20240719.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631224000050/0000086312-24-000050-index.htm",{"symbol":5,"form":5575,"filingdate":3264,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"tm2414607d1_8k.htm","0001104659-24-063014","https://www.sec.gov/Archives/edgar/data/86312/000110465924063014/tm2414607d1_8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465924063014/0001104659-24-063014-index.htm",{"symbol":5,"form":5602,"filingdate":3377,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"trv-20240331.htm","0000086312-24-000032","https://www.sec.gov/Archives/edgar/data/86312/000008631224000032/trv-20240331.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631224000032/0000086312-24-000032-index.htm",{"symbol":5,"form":5575,"filingdate":3377,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"trv-20240417.htm","0000086312-24-000031","https://www.sec.gov/Archives/edgar/data/86312/000008631224000031/trv-20240417.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631224000031/0000086312-24-000031-index.htm",{"symbol":5,"form":5581,"filingdate":3604,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"trv-20231231.htm","0000086312-24-000012","https://www.sec.gov/Archives/edgar/data/86312/000008631224000012/trv-20231231.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631224000012/0000086312-24-000012-index.htm",{"symbol":5,"form":5575,"filingdate":3701,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"trv-20240119.htm","0000086312-24-000004","https://www.sec.gov/Archives/edgar/data/86312/000008631224000004/trv-20240119.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631224000004/0000086312-24-000004-index.htm",{"symbol":5,"form":5602,"filingdate":4059,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"trv-20230930.htm","0000086312-23-000063","https://www.sec.gov/Archives/edgar/data/86312/000008631223000063/trv-20230930.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631223000063/0000086312-23-000063-index.htm",{"symbol":5,"form":5575,"filingdate":4059,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"trv-20231018.htm","0000086312-23-000062","https://www.sec.gov/Archives/edgar/data/86312/000008631223000062/trv-20231018.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631223000062/0000086312-23-000062-index.htm",{"symbol":5,"form":5602,"filingdate":5718,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"2023-07-20","trv-20230630.htm","0000086312-23-000053","https://www.sec.gov/Archives/edgar/data/86312/000008631223000053/trv-20230630.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631223000053/0000086312-23-000053-index.htm",{"symbol":5,"form":5575,"filingdate":5718,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"trv-20230720.htm","0000086312-23-000052","https://www.sec.gov/Archives/edgar/data/86312/000008631223000052/trv-20230720.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631223000052/0000086312-23-000052-index.htm",{"symbol":5,"form":5575,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2023-05-26","tm2316995d1_8k.htm","0001104659-23-064998","https://www.sec.gov/Archives/edgar/data/86312/000110465923064998/tm2316995d1_8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465923064998/0001104659-23-064998-index.htm",{"symbol":5,"form":5575,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2023-05-25","d511492d8k.htm","0001193125-23-154331","https://www.sec.gov/Archives/edgar/data/86312/000119312523154331/d511492d8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000119312523154331/0001193125-23-154331-index.htm",{"symbol":5,"form":5602,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2023-04-19","trv-20230331.htm","0000086312-23-000037","https://www.sec.gov/Archives/edgar/data/86312/000008631223000037/trv-20230331.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631223000037/0000086312-23-000037-index.htm",{"symbol":5,"form":5575,"filingdate":5741,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"trv-20230419.htm","0000086312-23-000036","https://www.sec.gov/Archives/edgar/data/86312/000008631223000036/trv-20230419.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631223000036/0000086312-23-000036-index.htm",{"symbol":5,"form":5575,"filingdate":5752,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"2023-03-31","tm2310828d1_8k.htm","0001104659-23-039571","https://www.sec.gov/Archives/edgar/data/86312/000110465923039571/tm2310828d1_8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465923039571/0001104659-23-039571-index.htm",{"symbol":5,"form":5581,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2023-02-16","trv-20221231.htm","0000086312-23-000011","https://www.sec.gov/Archives/edgar/data/86312/000008631223000011/trv-20221231.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631223000011/0000086312-23-000011-index.htm",{"symbol":5,"form":5575,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2023-01-24","trv-20230124.htm","0000086312-23-000005","https://www.sec.gov/Archives/edgar/data/86312/000008631223000005/trv-20230124.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631223000005/0000086312-23-000005-index.htm",{"symbol":5,"form":5575,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2023-01-17","tm233040d1_8k.htm","0001104659-23-004040","https://www.sec.gov/Archives/edgar/data/86312/000110465923004040/tm233040d1_8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465923004040/0001104659-23-004040-index.htm",{"symbol":5,"form":5575,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2022-12-12","tm2232336d1_8k.htm","0001104659-22-126068","https://www.sec.gov/Archives/edgar/data/86312/000110465922126068/tm2232336d1_8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465922126068/0001104659-22-126068-index.htm",{"symbol":5,"form":5575,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2022-10-19","trv-20221019.htm","0000086312-22-000064","https://www.sec.gov/Archives/edgar/data/86312/000008631222000064/trv-20221019.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631222000064/0000086312-22-000064-index.htm",{"symbol":5,"form":5602,"filingdate":5782,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"trv-20220930.htm","0000086312-22-000065","https://www.sec.gov/Archives/edgar/data/86312/000008631222000065/trv-20220930.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631222000065/0000086312-22-000065-index.htm",{"symbol":5,"form":5575,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2022-09-07","tm2225239d1_8k.htm","0001104659-22-098049","https://www.sec.gov/Archives/edgar/data/86312/000110465922098049/tm2225239d1_8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465922098049/0001104659-22-098049-index.htm",{"symbol":5,"form":5575,"filingdate":5799,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"2022-07-21","trv-20220721.htm","0000086312-22-000053","https://www.sec.gov/Archives/edgar/data/86312/000008631222000053/trv-20220721.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631222000053/0000086312-22-000053-index.htm",{"symbol":5,"form":5602,"filingdate":5799,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"trv-20220630.htm","0000086312-22-000055","https://www.sec.gov/Archives/edgar/data/86312/000008631222000055/trv-20220630.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631222000055/0000086312-22-000055-index.htm",{"symbol":5,"form":5575,"filingdate":5810,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"2022-06-17","tm2218448d1_8k.htm","0001104659-22-072407","https://www.sec.gov/Archives/edgar/data/86312/000110465922072407/tm2218448d1_8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465922072407/0001104659-22-072407-index.htm",{"symbol":5,"form":5575,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"2022-05-27","tm2216954d1_8k.htm","0001104659-22-065939","https://www.sec.gov/Archives/edgar/data/86312/000110465922065939/tm2216954d1_8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465922065939/0001104659-22-065939-index.htm",{"symbol":5,"form":5602,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"2022-04-19","trv-20220331.htm","0000086312-22-000029","https://www.sec.gov/Archives/edgar/data/86312/000008631222000029/trv-20220331.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631222000029/0000086312-22-000029-index.htm",{"symbol":5,"form":5575,"filingdate":5822,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"trv-20220419.htm","0000086312-22-000027","https://www.sec.gov/Archives/edgar/data/86312/000008631222000027/trv-20220419.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631222000027/0000086312-22-000027-index.htm",{"symbol":5,"form":5581,"filingdate":5833,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"2022-02-17","trv-20211231.htm","0000086312-22-000013","https://www.sec.gov/Archives/edgar/data/86312/000008631222000013/trv-20211231.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631222000013/0000086312-22-000013-index.htm",{"symbol":5,"form":5575,"filingdate":5839,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"2022-01-20","trv-20220120.htm","0000086312-22-000004","https://www.sec.gov/Archives/edgar/data/86312/000008631222000004/trv-20220120.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631222000004/0000086312-22-000004-index.htm",{"symbol":5,"form":5575,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2022-01-03","tm2136395d1_8k.htm","0001104659-22-000418","https://www.sec.gov/Archives/edgar/data/86312/000110465922000418/tm2136395d1_8k.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465922000418/0001104659-22-000418-index.htm",{"symbol":5,"form":5575,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2021-10-19","trv-20211019.htm","0000086312-21-000041","https://www.sec.gov/Archives/edgar/data/86312/000008631221000041/trv-20211019.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631221000041/0000086312-21-000041-index.htm",{"symbol":5,"form":5602,"filingdate":5851,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"trv-20210930.htm","0000086312-21-000042","https://www.sec.gov/Archives/edgar/data/86312/000008631221000042/trv-20210930.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631221000042/0000086312-21-000042-index.htm",[5862,5876,5898,5917,5933,5946,5963,5974,5981,5996,6011,6029,6043,6055,6069,6077,6088,6100,6114],{"symbol":5,"accessionnumber":5863,"filingdate":195,"sec_url":5864,"tags":5865,"headline":5868,"summary":5869,"sector":5870,"industry":5871,"date_processed":5872,"impact_score":5873,"exhibits":5874,"isLocked":5875},"0001104659-26-092716","https://www.sec.gov/Archives/edgar/data/86312/000110465926092716/0001104659-26-092716-index.htm",{"events":5866},[5867],"Board Member Appointed","Travelers Companies Appoints New Director","On August 5, 2026, The Travelers Companies, Inc. announced the appointment of Anthony Jabbour as a new director to its Board, increasing the total number of directors from eight to nine. Mr. Jabbour, former CEO of Dun & Bradstreet Holdings, Inc. and former Executive Chairman and CEO of Black Knight, Inc., will also serve on the Audit and Risk Committees. His compensation will be in accordance with Travelers' Current Director Compensation Program.","Finance","Fire, Marine & Casualty Insurance","2026-08-07 20:16:42","MEDIUM",[],false,{"symbol":5,"accessionnumber":5877,"filingdate":252,"sec_url":5878,"tags":5879,"headline":5882,"summary":5883,"sector":5870,"industry":5871,"date_processed":5884,"impact_score":5873,"exhibits":5885,"isLocked":5875},"0001193125-26-316247","https://www.sec.gov/Archives/edgar/data/86312/000119312526316247/0001193125-26-316247-index.htm",{"events":5880},[5881],"New Debt Issued","Travelers Companies Announces $750M Senior Notes Issuance","On July 21, 2026, The Travelers Companies, Inc. announced the issuance of $750,000,000 aggregate principal amount of 4.950% Senior Notes due 2031 through an Underwriting Agreement with several major financial institutions. The Notes are part of the Company's financing strategy and further details are provided in the Prospectus Supplement filed with the SEC on July 22, 2026.","2026-07-24 21:08:40",[5886,5890,5894],{"exhibit_number":5887,"htm_reference":5888,"full_url":5889},"EX-1.1","d659242dex11.htm","https://www.sec.gov/Archives/edgar/data/86312/000119312526316247/d659242dex11.htm",{"exhibit_number":5891,"htm_reference":5892,"full_url":5893},"EX-5.4","d659242dex54.htm","https://www.sec.gov/Archives/edgar/data/86312/000119312526316247/d659242dex54.htm",{"exhibit_number":5895,"htm_reference":5896,"full_url":5897},"EX-5.5","d659242dex55.htm","https://www.sec.gov/Archives/edgar/data/86312/000119312526316247/d659242dex55.htm",{"symbol":5,"accessionnumber":5899,"filingdate":280,"sec_url":5900,"tags":5901,"headline":5904,"summary":5905,"sector":5870,"industry":5871,"date_processed":5906,"impact_score":5907,"exhibits":5908,"isLocked":5875},"0000086312-26-000143","https://www.sec.gov/Archives/edgar/data/86312/000008631226000143/0000086312-26-000143-index.htm",{"events":5902},[5903],"General Statement","Travelers Companies Announces Second Quarter 2026 Financial Results","On July 17, 2026, The Travelers Companies, Inc. announced the results of its operations for the quarter ended June 30, 2026, and made available its second quarter financial supplement on the company's website.","2026-07-17 10:59:43","LOW",[5909,5913],{"exhibit_number":5910,"htm_reference":5911,"full_url":5912},"EX-99.1","a991pressrelease63026.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631226000143/a991pressrelease63026.htm",{"exhibit_number":5914,"htm_reference":5915,"full_url":5916},"EX-99.2","a992finsupp63026.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631226000143/a992finsupp63026.htm",{"symbol":5,"accessionnumber":5918,"filingdate":499,"sec_url":5919,"tags":5920,"headline":5924,"summary":5925,"sector":5870,"industry":5871,"date_processed":5926,"impact_score":5927,"exhibits":5928,"isLocked":5875},"0001104659-26-065727","https://www.sec.gov/Archives/edgar/data/86312/000110465926065727/0001104659-26-065727-index.htm",{"events":5921},[5922,5923],"Stock Plan Modification","Shareholder Rights Plan (Poison Pill)","Travelers Companies Increases Stock Incentive Plan Shares","On May 20, 2026, The Travelers Companies, Inc. announced that its shareholders approved an amendment to the 2023 Stock Incentive Plan, increasing the number of shares authorized for issuance by 5,000,000. The amendment was approved with 124,148,482 votes in favor, 45,264,986 against, and 784,759 abstaining. This amendment enhances the company's ability to issue stock-based compensation. Additionally, the annual meeting saw the election of directors and ratification of the independent registered public accounting firm, with overwhelming support.","2026-05-22 20:16:55","HIGH",[5929],{"exhibit_number":5930,"htm_reference":5931,"full_url":5932},"EX-10.1","tm2614971d2_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465926065727/tm2614971d2_ex10-1.htm",{"symbol":5,"accessionnumber":5934,"filingdate":505,"sec_url":5935,"tags":5936,"headline":5939,"summary":5940,"sector":5870,"industry":5871,"date_processed":5941,"impact_score":5873,"exhibits":5942,"isLocked":5875},"0001104659-26-065156","https://www.sec.gov/Archives/edgar/data/86312/000110465926065156/0001104659-26-065156-index.htm",{"events":5937},[5938],"Credit Facility Entered","Travelers Companies Enters into New $1.2 Billion Credit Agreement","On May 15, 2026, The Travelers Companies, Inc. entered into a new $1.2 billion Five-Year Revolving Credit Agreement, replacing its previous $1.0 billion agreement. The new agreement provides for up to $1.2 billion of credit with interest rates based on a base rate plus a margin or SOFR plus a margin. The Company must maintain a net worth over goodwill and intangible assets of at least $17.8 billion and has the option to increase the credit limit to $1.8 billion under certain conditions. The agreement is set to expire on May 15, 2031, with the possibility of extension.","2026-05-21 20:18:06",[5943],{"exhibit_number":5910,"htm_reference":5944,"full_url":5945},"tm2614971d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465926065156/tm2614971d1_ex99-1.htm",{"symbol":5,"accessionnumber":5947,"filingdate":647,"sec_url":5948,"tags":5949,"headline":5953,"summary":5954,"sector":5870,"industry":5871,"date_processed":5955,"impact_score":5927,"exhibits":5956,"isLocked":5875},"0000086312-26-000110","https://www.sec.gov/Archives/edgar/data/86312/000008631226000110/0000086312-26-000110-index.htm",{"events":5950},[5951,5952,5903],"Earnings Beat","Dividend Increase","Travelers Companies Reports Strong Q1 2026 Results and Increases Dividend","The Travelers Companies, Inc. reported strong first quarter 2026 results with net income of $1.711 billion, or $7.78 per diluted share, and core income of $1.696 billion, or $7.71 per diluted share. The company's consolidated combined ratio improved to 88.6%, and the Board of Directors declared a 14% increase in the regular quarterly cash dividend to $1.25 per share. The increase in net income and core income was driven by lower catastrophe losses and higher net investment income. The company also repurchased shares and returned capital to shareholders.","2026-04-16 10:59:41",[5957,5960],{"exhibit_number":5910,"htm_reference":5958,"full_url":5959},"a991pressrelease33126.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631226000110/a991pressrelease33126.htm",{"exhibit_number":5914,"htm_reference":5961,"full_url":5962},"a992finsupp33126.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631226000110/a992finsupp33126.htm",{"symbol":5,"accessionnumber":5577,"filingdate":875,"sec_url":5579,"tags":5964,"headline":5967,"summary":5968,"sector":5870,"industry":5871,"date_processed":5969,"impact_score":5873,"exhibits":5970,"isLocked":5875},{"events":5965},[5966,5903],"Board Member Departure","Travelers Board Member Rafael Santana Not Seeking Re-Election","On February 13, 2026, Rafael Santana notified The Travelers Companies, Inc. that he will not stand for re-election to the Company's Board of Directors at the 2026 Annual Meeting of Shareholders. Santana's decision was due to the time commitments required by his role at Wabtec. The Company expressed gratitude for his service. A copy of Santana's letter is furnished as Exhibit 99.1.","2026-02-17 21:17:56",[5971],{"exhibit_number":5910,"htm_reference":5972,"full_url":5973},"tm266524d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465926016444/tm266524d1_ex99-1.htm",{"symbol":5,"accessionnumber":5588,"filingdate":908,"sec_url":5590,"tags":5975,"headline":5977,"summary":5978,"sector":5870,"industry":5871,"date_processed":5979,"impact_score":5873,"exhibits":5980,"isLocked":5875},{"events":5976},[5966],"Laurie J. Thomsen to Depart from Travelers Companies Board","On February 3, 2026, Laurie J. Thomsen announced her decision not to stand for re-election to The Travelers Companies, Inc.'s Board of Directors at the 2026 Annual Meeting of Shareholders. This decision was not due to any disagreement with the Company's management or Board of Directors. Ms. Thomsen will serve out the remainder of her term, which concludes at the annual meeting. The Company expressed gratitude for her years of service on the Board.","2026-02-06 21:16:41",[],{"symbol":5,"accessionnumber":5593,"filingdate":979,"sec_url":5595,"tags":5982,"headline":5986,"summary":5987,"sector":5870,"industry":5871,"date_processed":5988,"impact_score":5873,"exhibits":5989,"isLocked":5875},{"events":5983},[5951,5984,5985],"Share Repurchase Program Announced","Dividend Announced","Travelers Reports Strong Q4 and Annual Results for 2025","The Travelers Companies, Inc. reported robust financial results for the quarter and full year ended December 31, 2025. Net income for Q4 2025 was $2.496 billion, up 20% from the prior year, with core income of $2.511 billion, up 18%. For the full year, net income increased by 26% to $6.288 billion, with core income rising to $6.325 billion. The company's consolidated combined ratio improved to 80.2% for Q4 and 89.9% for the full year. Additionally, Travelers declared a regular quarterly dividend of $1.10 per share and authorized an additional $5.0 billion for share repurchases.","2026-01-21 11:59:49",[5990,5993],{"exhibit_number":5910,"htm_reference":5991,"full_url":5992},"a991pressrelease123125.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631226000008/a991pressrelease123125.htm",{"exhibit_number":5914,"htm_reference":5994,"full_url":5995},"a992finsupp123125.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631226000008/a992finsupp123125.htm",{"symbol":5,"accessionnumber":5598,"filingdate":1342,"sec_url":5600,"tags":5997,"headline":6001,"summary":6002,"sector":5870,"industry":5871,"date_processed":6003,"impact_score":5907,"exhibits":6004,"isLocked":5875},{"2.02":5998,"9.01":5999},[5903],[6000],"Exhibits Furnished","Travelers Companies Announces Q3 2025 Financial Results","On October 16, 2025, The Travelers Companies, Inc. announced the results of its operations for the quarter ended September 30, 2025, and made available its third-quarter financial supplement on the Company's website.","2025-10-16 10:58:55",[6005,6008],{"exhibit_number":5910,"htm_reference":6006,"full_url":6007},"a991pressrelease93025.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000068/a991pressrelease93025.htm",{"exhibit_number":5914,"htm_reference":6009,"full_url":6010},"a992finsupp93025.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000068/a992finsupp93025.htm",{"symbol":5,"accessionnumber":5609,"filingdate":1658,"sec_url":5611,"tags":6012,"headline":6016,"summary":6017,"sector":5870,"industry":5871,"date_processed":6018,"impact_score":5873,"exhibits":6019,"isLocked":5875},{"8.01":6013,"9.01":6015},[6014],"Convertible Notes Offering",[6000],"Travelers Companies Announces Issuance of Senior Notes","On July 21, 2025, The Travelers Companies, Inc. announced the issuance of $500,000,000 aggregate principal amount of 5.050% Senior Notes due 2035 and $750,000,000 aggregate principal amount of 5.700% Senior Notes due 2055. The offering was underwritten by BofA Securities, Inc., BNY Mellon Capital Markets, LLC, HSBC Securities (USA) Inc., J.P. Morgan Securities LLC, and U.S. Bancorp Investments, Inc.","2025-08-22 03:45:31",[6020,6023,6026],{"exhibit_number":5887,"htm_reference":6021,"full_url":6022},"d88131dex11.htm","https://www.sec.gov/Archives/edgar/data/86312/000119312525164420/d88131dex11.htm",{"exhibit_number":5891,"htm_reference":6024,"full_url":6025},"d88131dex54.htm","https://www.sec.gov/Archives/edgar/data/86312/000119312525164420/d88131dex54.htm",{"exhibit_number":5895,"htm_reference":6027,"full_url":6028},"d88131dex55.htm","https://www.sec.gov/Archives/edgar/data/86312/000119312525164420/d88131dex55.htm",{"symbol":5,"accessionnumber":5614,"filingdate":1684,"sec_url":5616,"tags":6030,"headline":6033,"summary":6034,"sector":5870,"industry":5871,"date_processed":6035,"impact_score":5907,"exhibits":6036,"isLocked":5875},{"2.02":6031,"9.01":6032},[5903],[6000],"Travelers Companies Announces Second Quarter 2025 Results","On July 17, 2025, The Travelers Companies, Inc. announced its financial results for the quarter ended June 30, 2025, with details available in a press release and financial supplement furnished as exhibits to the 8-K filing.","2025-08-22 04:55:34",[6037,6040],{"exhibit_number":5910,"htm_reference":6038,"full_url":6039},"a991pressrelease63025.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000046/a991pressrelease63025.htm",{"exhibit_number":5914,"htm_reference":6041,"full_url":6042},"a992finsupp63025.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000046/a992finsupp63025.htm",{"symbol":5,"accessionnumber":5624,"filingdate":1872,"sec_url":5626,"tags":6044,"headline":6048,"summary":6049,"sector":5870,"industry":5871,"date_processed":6050,"impact_score":5873,"exhibits":6051,"isLocked":5875},{"8.01":6045,"9.01":6047},[6046],"Strategic Partnership Announced",[6000],"Travelers Announces Sale of Canadian Insurance Business to Definity","On May 27, 2025, The Travelers Companies, Inc. (TRV) announced the sale of its Canadian personal and commercial insurance businesses to Definity Financial Corporation for approximately US$2.4 billion. The transaction, expected to close in Q1 2026, includes the repatriation of US$0.8 billion of excess local capital. Travelers will retain its Canadian surety business. The company plans to use US$0.7 billion of the net cash proceeds for share repurchases in 2026, with the remainder supporting ongoing operations and general corporate purposes. The transaction is expected to be slightly accretive to earnings per share in the coming years. Regulatory approvals and customary closing conditions apply.","2025-08-22 18:13:49",[6052],{"exhibit_number":5910,"htm_reference":6053,"full_url":6054},"tm2515885d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465925053000/tm2515885d2_ex99-1.htm",{"symbol":5,"accessionnumber":5629,"filingdate":1877,"sec_url":5631,"tags":6056,"headline":6062,"summary":6063,"sector":5870,"industry":5871,"date_processed":6064,"impact_score":5927,"exhibits":6065,"isLocked":5875},{"5.02":6057,"5.07":6058,"9.01":6061},[5867],[6059,6060],"Approved Merger","Shareholder Rejection",[6000],"Shareholder Approval Increases Stock Incentive Shares","On May 21, 2025, The Travelers Companies, Inc.'s shareholders approved an amendment to the 2023 Stock Incentive Plan, increasing authorized shares by 2,100,000. During the annual meeting, all nominated directors were elected, with significant approval for the ratification of the independent accounting firm and executive compensation. However, proposals on climate-related pricing and golden parachutes were rejected.","2025-08-22 18:28:02",[6066],{"exhibit_number":5930,"htm_reference":6067,"full_url":6068},"tm2515885d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465925052445/tm2515885d1_ex10-1.htm",{"symbol":5,"accessionnumber":5639,"filingdate":2014,"sec_url":5641,"tags":6070,"headline":6073,"summary":6074,"sector":5870,"industry":5871,"date_processed":6075,"impact_score":5907,"exhibits":6076,"isLocked":5875},{"2.02":6071,"9.01":6072},[5903],[6000],"Travelers Companies Announces First Quarter 2025 Results","The Travelers Companies, Inc. reported a net income of $395 million and core income of $443 million for the first quarter of 2025. The company also announced a 5% increase in its regular quarterly cash dividend to $1.10 per share. The financial results were impacted by higher catastrophe losses, partially offset by strong underwriting income and favorable reserve development.","2025-08-23 15:40:43",[],{"symbol":5,"accessionnumber":5649,"filingdate":2266,"sec_url":5651,"tags":6078,"headline":6081,"summary":6082,"sector":5870,"industry":5871,"date_processed":6083,"impact_score":5907,"exhibits":6084,"isLocked":5875},{"7.01":6079},[6080],"Regulation FD Disclosure","Travelers Announces Preliminary Catastrophe Loss Estimate for California Wildfires","On February 11, 2025, The Travelers Companies, Inc. announced a preliminary estimate of catastrophe losses amounting to $1.7 billion pre-tax ($1.3 billion after-tax) related to the January 2025 California wildfires. The estimate includes losses from personal and commercial segments and is subject to change based on further developments.","2025-11-13 23:36:42",[6085],{"exhibit_number":5910,"htm_reference":6086,"full_url":6087},"a991trvpre-release4q2024.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000009/a991trvpre-release4q2024.htm",{"symbol":5,"accessionnumber":5654,"filingdate":2327,"sec_url":5656,"tags":6089,"headline":6093,"summary":6094,"sector":5870,"industry":5871,"date_processed":6095,"impact_score":5907,"exhibits":6096,"isLocked":5875},{"7.01":6090,"9.01":6092},[6080,6091],"Press Release Furnished",[6000],"Travelers Companies Announces Investor Meetings and Impact of California Wildfires","The Travelers Companies, Inc. has announced that senior leaders will be participating in a series of upcoming meetings with investors and analysts. In connection with these meetings, the Company has posted a slide presentation on its website, which is furnished as Exhibit 99.1 to this Report. Additionally, the Company disclosed that recent severe wildfires in Southern California will have a material impact on its first quarter 2025 earnings. Travelers expects that its wildfire losses will primarily be related to personal property exposures and related coverages, such as additional living expenses and ordinance and law.","2025-11-17 23:43:10",[6097],{"exhibit_number":5910,"htm_reference":6098,"full_url":6099},"tm254449d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/86312/000110465925006121/tm254449d1_ex99-1.htm",{"symbol":5,"accessionnumber":5659,"filingdate":2345,"sec_url":5661,"tags":6101,"headline":6104,"summary":6105,"sector":5870,"industry":5871,"date_processed":6106,"impact_score":5907,"exhibits":6107,"isLocked":5875},{"2.02":6102,"9.01":6103},[5903],[6000],"The Travelers Companies Announces Fourth Quarter 2024 Financial Results","The Travelers Companies, Inc. announced the results of its operations for the quarter ended December 31, 2024, and made available the fourth quarter financial supplement on its website. While specific financial details are furnished as exhibits, no explicit financial performance metrics are provided in the 8-K filing itself.","2025-11-18 23:18:44",[6108,6111],{"exhibit_number":5910,"htm_reference":6109,"full_url":6110},"a991pressrelease123124.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000004/a991pressrelease123124.htm",{"exhibit_number":5914,"htm_reference":6112,"full_url":6113},"a992finsupp123124.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631225000004/a992finsupp123124.htm",{"symbol":5,"accessionnumber":5664,"filingdate":2679,"sec_url":5666,"tags":6115,"headline":6118,"summary":6119,"sector":5870,"industry":5871,"date_processed":6120,"impact_score":5907,"exhibits":6121,"isLocked":5875},{"2.02":6116,"9.01":6117},[5903],[6000],"Travelers Companies Announces Third Quarter 2024 Financial Results","On October 17, 2024, The Travelers Companies, Inc. announced the results of its operations for the quarter ended September 30, 2024, and made available its third quarter financial supplement on the company's website.","2025-12-05 23:48:47",[6122,6125],{"exhibit_number":5910,"htm_reference":6123,"full_url":6124},"a991pressrelease93024.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631224000058/a991pressrelease93024.htm",{"exhibit_number":5914,"htm_reference":6126,"full_url":6127},"a992finsupp93024.htm","https://www.sec.gov/Archives/edgar/data/86312/000008631224000058/a992finsupp93024.htm",null,1789889863985]