[{"data":1,"prerenderedAt":5864},["ShallowReactive",2],{"company-overview-BK":3},{"company_profile":4,"ohlc":24,"spy":3594,"trading_signals":4944,"company_actions":5029,"filings_8k":5367,"report_history":5378,"insider_summary":5378,"filings_summary":5378,"financials_summary":5378,"institutional_summary":5378,"seo_links":5378},{"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},"BK","Bank of New York Mellon Corporation","NYSE","XNYS","Financial Services","Banks - Diversified",51800,"https://www.bny.com/corporate/apac/en.html","Bank of New York Mellon Corporation, commonly known as BNY Mellon, is a prominent financial services company that provides investment management and investment services around the globe. Founded in 1784, it is one of the oldest banking institutions in the United States, with a rich history and a significant role in the evolution of global finance. BNY Mellon specializes in asset servicing, wealth management, and issuer services, catering to a broad spectrum of clients that include financial institutions, corporations, and high-net-worth individuals. The corporation plays a critical role in the financial markets through its custody and administration services, safeguarding trillions of dollars in assets. By leveraging its advanced technology and global reach, BNY Mellon ensures efficient capital flow and security. Its leadership in providing solutions tailored to the evolving needs of its clients enhances market structure and stability. Headquartered in New York City, BNY Mellon is an influential entity in shaping the financial landscape, promoting liquidity, and supporting operational efficiency across diverse sectors and markets.","Common Stock","Mr. Robin Antony Vince","240 Greenwich Street","New York",10286,"NY","United States","212 495 1784","2025-03-08 00:00:00","True",[25,31,37,42,48,54,59,65,71,76,82,88,93,99,105,111,117,123,129,135,141,147,153,159,165,171,177,181,187,192,197,202,208,214,219,225,231,237,243,249,255,261,267,273,279,285,291,297,303,308,314,320,325,331,336,341,347,351,356,361,366,372,378,384,390,394,400,406,411,416,422,428,433,438,444,448,454,459,464,470,476,481,487,493,499,504,509,515,519,525,529,534,540,545,551,557,563,569,575,581,586,592,597,603,608,614,619,623,626,631,637,642,647,650,654,659,663,667,671,676,682,688,694,700,705,711,717,722,727,733,739,745,751,757,763,769,775,781,787,792,798,804,810,816,822,828,833,839,845,850,855,860,865,870,875,880,885,890,896,901,906,911,915,921,926,932,936,940,943,948,952,958,963,967,972,976,982,987,990,996,1000,1004,1008,1014,1019,1024,1030,1036,1042,1048,1053,1057,1061,1065,1071,1077,1083,1088,1094,1100,1106,1111,1117,1122,1126,1131,1137,1143,1148,1153,1159,1165,1171,1176,1182,1188,1193,1199,1204,1210,1216,1221,1227,1232,1238,1244,1250,1256,1261,1267,1270,1276,1282,1288,1292,1298,1303,1309,1315,1320,1326,1332,1337,1343,1349,1354,1360,1365,1371,1376,1382,1388,1394,1400,1405,1411,1416,1421,1427,1433,1438,1443,1448,1451,1456,1462,1468,1473,1479,1484,1489,1493,1499,1505,1511,1517,1523,1529,1535,1541,1547,1553,1559,1565,1570,1575,1581,1587,1593,1598,1604,1609,1615,1621,1627,1633,1639,1645,1650,1656,1662,1667,1672,1678,1684,1689,1695,1698,1703,1709,1714,1719,1724,1730,1736,1742,1748,1753,1759,1764,1770,1775,1780,1785,1791,1796,1802,1808,1814,1817,1822,1826,1832,1838,1843,1849,1855,1859,1862,1866,1871,1875,1881,1886,1891,1897,1902,1906,1912,1918,1923,1929,1935,1941,1945,1951,1956,1961,1966,1970,1975,1980,1985,1990,1995,2001,2005,2010,2015,2021,2027,2033,2038,2043,2049,2055,2060,2064,2067,2072,2076,2082,2087,2092,2098,2101,2105,2110,2113,2117,2122,2126,2130,2135,2141,2146,2151,2156,2162,2167,2171,2175,2179,2185,2191,2197,2201,2206,2211,2216,2220,2225,2230,2236,2242,2248,2254,2260,2266,2272,2277,2283,2288,2293,2299,2305,2309,2314,2319,2325,2330,2336,2342,2348,2353,2359,2365,2371,2377,2383,2389,2395,2400,2406,2411,2417,2423,2428,2433,2439,2445,2451,2457,2463,2469,2475,2481,2486,2492,2498,2503,2508,2513,2517,2523,2528,2534,2539,2544,2549,2553,2559,2565,2570,2575,2580,2585,2591,2597,2603,2608,2612,2618,2624,2629,2634,2640,2646,2652,2658,2664,2670,2676,2682,2688,2693,2699,2704,2709,2714,2720,2725,2730,2734,2739,2745,2750,2754,2758,2763,2768,2772,2777,2782,2786,2791,2795,2798,2801,2806,2812,2818,2824,2830,2836,2841,2846,2850,2854,2859,2864,2870,2875,2881,2887,2893,2899,2905,2910,2916,2921,2926,2931,2936,2940,2945,2949,2954,2957,2961,2966,2970,2975,2981,2987,2991,2997,3001,3006,3011,3015,3021,3027,3031,3035,3040,3044,3049,3053,3058,3063,3067,3071,3075,3079,3083,3087,3093,3098,3102,3106,3111,3115,3120,3122,3125,3128,3132,3135,3138,3140,3144,3148,3153,3156,3160,3165,3170,3174,3177,3183,3188,3194,3199,3204,3210,3216,3222,3228,3232,3237,3242,3247,3253,3258,3263,3268,3274,3278,3284,3290,3295,3301,3307,3313,3318,3324,3330,3336,3342,3348,3353,3359,3364,3370,3375,3380,3386,3390,3394,3400,3405,3411,3417,3423,3427,3433,3439,3445,3450,3456,3462,3467,3473,3479,3485,3491,3497,3503,3509,3513,3518,3523,3528,3534,3539,3542,3548,3554,3559,3565,3568,3571,3576,3579,3583,3589],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-06-03",141,141.72,138.6,140.57,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-06-02",142.07,143.95,140.23,141.28,{"symbol":5,"time":38,"open":29,"high":39,"low":40,"close":41},"2026-06-01",143.25,137.5,142.59,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-05-29",141.12,141.19,138.88,139.43,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-05-28",139.25,141.11,138.01,140.56,{"symbol":5,"time":55,"open":56,"high":27,"low":57,"close":58},"2026-05-27",140.76,138.13,139.74,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-05-26",139.57,141.65,139.48,141.05,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-05-22",139.59,140.78,139.11,139.15,{"symbol":5,"time":72,"open":73,"high":61,"low":74,"close":75},"2026-05-21",136.46,135.22,138.98,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-05-20",136.91,138.63,135.7,137.16,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-05-19",135.93,137.81,134.75,136.32,{"symbol":5,"time":89,"open":90,"high":81,"low":91,"close":92},"2026-05-18",135.07,134.39,136.58,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-05-15",134.61,137.79,134.22,135.02,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-05-14",135.77,136.36,134.74,135.98,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-05-13",132.39,136.27,132.2,134.99,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-05-12",132.15,134.08,131,133.44,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-05-11",130.46,132.55,130.23,132.49,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-05-08",131.34,131.62,130.16,130.5,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-05-07",133.45,134.7,130.44,130.69,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-05-06",132.47,134.36,132.09,133.64,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-05-05",132.03,133.35,131.5,132.36,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-05-04",133.34,133.43,131.17,131.88,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-05-01",134.77,135.94,133.72,133.78,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-04-30",132.02,135.48,131.48,134.37,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-04-29",133.62,134.17,130.9,132.27,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-04-28",134.88,135.91,133.47,133.54,{"symbol":5,"time":178,"open":149,"high":179,"low":149,"close":180},"2026-04-27",134.91,134.47,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-04-24",135.42,135.57,134,134.05,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":183},"2026-04-23",135.67,136.99,133.73,{"symbol":5,"time":193,"open":194,"high":195,"low":162,"close":196},"2026-04-22",138.53,138.64,135.88,{"symbol":5,"time":198,"open":199,"high":70,"low":200,"close":201},"2026-04-21",136.11,135.32,137.92,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-04-20",134.76,136.77,134.56,135.37,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-04-17",135.96,137.54,134.84,135.1,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":212},"2026-04-16",134.68,135.8,132.12,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-04-15",131.1,132.35,130.03,131.96,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-04-14",129.56,130.59,128.48,130.51,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-04-13",126.75,129.22,126.42,129.15,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-04-10",128.57,128.65,126.9,127.56,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-04-09",127.55,128.72,127.11,128.58,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-04-08",126.27,128.39,126.18,127.94,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-04-07",123.18,125.25,122.97,124.62,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-04-06",122.18,124.14,122.17,123.63,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-04-02",119.03,122.43,118.58,122.13,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-04-01",120.33,121.91,119.67,120.97,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-03-31",116.58,118.95,115.4,118.63,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-03-30",115.71,116.1,114.4,115.18,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-03-27",115.37,116.47,114.3,114.66,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-03-26",117.39,118.12,116.12,116.65,{"symbol":5,"time":304,"open":305,"high":277,"low":306,"close":307},"2026-03-25",118.91,116.95,117.99,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-03-24",115.9,118.9,115.16,117.9,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-03-23",116.94,117.36,115.15,116.36,{"symbol":5,"time":321,"open":322,"high":293,"low":323,"close":324},"2026-03-20",114.85,113.76,114.94,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-03-19",113.66,115.55,112.94,114.9,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":296},"2026-03-18",115.58,117.07,114.45,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":301},"2026-03-17",116.66,117.8,115.57,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-03-16",117.12,118.05,115.22,115.38,{"symbol":5,"time":348,"open":349,"high":344,"low":293,"close":350},"2026-03-13",117.72,116.17,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":343},"2026-03-12",115.28,117.24,114.58,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":343},"2026-03-11",115,117.22,114.06,{"symbol":5,"time":362,"open":346,"high":363,"low":364,"close":365},"2026-03-10",117.15,114.21,115.42,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-03-09",113.15,115.7,111.71,115.1,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-03-06",114.97,115.29,112.15,115.23,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-03-05",117.78,118.27,115.3,116.71,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-03-04",118.83,119.18,117.62,118.39,{"symbol":5,"time":391,"open":392,"high":282,"low":371,"close":393},"2026-03-03",117,117.95,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-03-02",117.01,120.41,116.61,119.47,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-02-27",119.72,121.86,116.76,119.1,{"symbol":5,"time":407,"open":408,"high":409,"low":408,"close":410},"2026-02-26",120.52,123.14,121.61,{"symbol":5,"time":412,"open":413,"high":414,"low":392,"close":415},"2026-02-25",118,120.46,120.31,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-02-24",114.92,117.44,114.11,116.55,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-02-23",117.68,119,114.12,115.54,{"symbol":5,"time":429,"open":300,"high":430,"low":431,"close":432},"2026-02-20",119.21,117.14,118.19,{"symbol":5,"time":434,"open":435,"high":436,"low":421,"close":437},"2026-02-19",118.52,119.13,118.16,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-02-18",119.06,120.54,118.67,119.49,{"symbol":5,"time":445,"open":413,"high":446,"low":413,"close":447},"2026-02-17",120.2,118.8,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-02-13",114.15,117.84,112.83,117.74,{"symbol":5,"time":455,"open":265,"high":456,"low":457,"close":458},"2026-02-12",123.11,113.46,114.91,{"symbol":5,"time":460,"open":241,"high":461,"low":462,"close":463},"2026-02-11",127.83,121.64,121.7,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-02-10",127.41,128.76,123.46,126.45,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-02-09",124.23,128,123.79,127.61,{"symbol":5,"time":477,"open":478,"high":479,"low":478,"close":480},"2026-02-06",122.06,124.46,124.32,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-02-05",120.35,121.39,119.3,120.51,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-02-04",119.53,122.03,118.86,121.32,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-02-03",122.09,122.6,117.83,119.32,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":410},"2026-02-02",119.9,121.8,119.85,{"symbol":5,"time":505,"open":506,"high":507,"low":405,"close":508},"2026-01-30",120.1,120.57,119.92,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-01-29",119.74,121.58,118.84,121.49,{"symbol":5,"time":516,"open":282,"high":517,"low":518,"close":311},"2026-01-28",119.15,117.96,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-01-27",119.25,119.82,118.57,118.87,{"symbol":5,"time":526,"open":527,"high":387,"low":424,"close":528},"2026-01-26",118.14,119.02,{"symbol":5,"time":530,"open":517,"high":531,"low":532,"close":533},"2026-01-23",119.52,117.35,117.61,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-01-22",120.72,121.47,119.95,120.18,{"symbol":5,"time":541,"open":542,"high":543,"low":387,"close":544},"2026-01-21",121,121.82,119.76,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-01-20",119.84,121.78,119.4,120.68,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-01-16",123.78,124.35,121.27,121.33,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-01-15",125.23,125.89,123.08,123.97,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-01-14",122.89,124.93,122.67,124.59,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-01-13",121.26,123.01,119.88,122.93,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-01-12",119.05,120.7,118.5,120.66,{"symbol":5,"time":582,"open":583,"high":584,"low":528,"close":585},"2026-01-09",119.73,120.78,119.04,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-01-08",120.32,121.28,119.41,120.05,{"symbol":5,"time":593,"open":594,"high":595,"low":539,"close":596},"2026-01-07",121.62,122.11,120.45,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-01-06",122.01,122.04,119.86,121.31,{"symbol":5,"time":604,"open":605,"high":606,"low":363,"close":607},"2026-01-05",117.5,122.36,121.04,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-01-02",116.01,117.06,115.31,117.04,{"symbol":5,"time":615,"open":392,"high":616,"low":617,"close":618},"2025-12-31",117.1,116.04,116.09,{"symbol":5,"time":620,"open":621,"high":621,"low":281,"close":622},"2025-12-30",117.69,116.87,{"symbol":5,"time":624,"open":533,"high":413,"low":613,"close":625},"2025-12-29",117.47,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":625},"2025-12-26",118.02,118.36,117.28,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2025-12-24",117.33,118.43,117.02,118.22,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":359},"2025-12-23",117.2,118.13,116.96,{"symbol":5,"time":643,"open":644,"high":645,"low":617,"close":646},"2025-12-22",116.39,117.59,117.26,{"symbol":5,"time":648,"open":355,"high":618,"low":355,"close":649},"2025-12-19",115.84,{"symbol":5,"time":651,"open":652,"high":612,"low":653,"close":335},"2025-12-18",114.35,113.91,{"symbol":5,"time":655,"open":652,"high":656,"low":657,"close":658},"2025-12-17",115.44,113.45,113.56,{"symbol":5,"time":660,"open":661,"high":611,"low":662,"close":652},"2025-12-16",117.03,114.08,{"symbol":5,"time":664,"open":665,"high":628,"low":666,"close":641},"2025-12-15",117.56,116.5,{"symbol":5,"time":668,"open":669,"high":387,"low":670,"close":661},"2025-12-12",118.97,116.75,{"symbol":5,"time":672,"open":673,"high":549,"low":674,"close":675},"2025-12-11",117.85,117.58,118.68,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2025-12-10",116.16,118.88,114.7,118.38,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2025-12-09",114.55,117.29,114.52,115.93,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2025-12-08",114.39,114.99,113.78,114.44,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2025-12-05",113.41,114.96,113.4,114.02,{"symbol":5,"time":701,"open":702,"high":703,"low":702,"close":704},"2025-12-04",113.21,114.43,113.95,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2025-12-03",112.1,113.77,112,113.09,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2025-12-02",112.23,113.03,111.81,112.08,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":715},"2025-12-01",111.77,112.64,111.43,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":707},"2025-11-28",112.06,112.73,111.45,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2025-11-26",109.6,112.02,109.27,111.39,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2025-11-25",108.45,109.3,107.41,109.13,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2025-11-24",106.6,108.2,105.49,108.07,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2025-11-21",106.95,107.62,105.42,106.43,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2025-11-20",108.79,109.62,106.22,106.46,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2025-11-19",107.28,108.14,106.86,107.51,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2025-11-18",106.5,108.13,105.85,107.5,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2025-11-17",110.46,110.73,106.7,106.77,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2025-11-14",110.62,112.01,109.5,110.48,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2025-11-13",112.25,112.86,110.75,111.04,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":720},"2025-11-12",111.82,113.74,111.61,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2025-11-11",110.9,111.94,110.87,111.25,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2025-11-10",109.55,111.46,109.45,110.96,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2025-11-07",108.06,109.67,107.36,109.64,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2025-11-06",108.53,109.04,107.74,108.42,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2025-11-05",108.18,109.06,107.29,108.69,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2025-11-04",107.07,108.57,106.26,108,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":806},"2025-11-03",108.02,108.54,106.87,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2025-10-31",107.32,108.28,106.71,107.93,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2025-10-30",106.73,108.76,106.48,107.92,{"symbol":5,"time":846,"open":766,"high":847,"low":848,"close":849},"2025-10-29",108.46,106.62,107.05,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":735},"2025-10-28",107.98,108.92,107.48,{"symbol":5,"time":856,"open":857,"high":735,"low":858,"close":859},"2025-10-27",108.17,107.52,107.58,{"symbol":5,"time":861,"open":862,"high":863,"low":862,"close":864},"2025-10-24",107.25,108.58,107.99,{"symbol":5,"time":866,"open":867,"high":867,"low":868,"close":869},"2025-10-23",107.37,106.24,106.68,{"symbol":5,"time":871,"open":872,"high":854,"low":873,"close":874},"2025-10-22",107.14,105.36,107.03,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":879},"2025-10-21",108.33,108.67,107,{"symbol":5,"time":881,"open":882,"high":883,"low":882,"close":884},"2025-10-20",106.52,109.05,108.5,{"symbol":5,"time":886,"open":887,"high":887,"low":888,"close":889},"2025-10-17",107.1,103.11,105.98,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2025-10-16",107.7,110.19,106.03,106.72,{"symbol":5,"time":897,"open":898,"high":899,"low":774,"close":900},"2025-10-15",107.97,109.24,108.93,{"symbol":5,"time":902,"open":903,"high":742,"low":904,"close":905},"2025-10-14",105.78,105.51,107.11,{"symbol":5,"time":907,"open":908,"high":837,"low":909,"close":910},"2025-10-13",105.55,104.54,106.3,{"symbol":5,"time":912,"open":913,"high":737,"low":914,"close":909},"2025-10-10",107.17,104.37,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2025-10-09",106.45,107.39,105.79,106.82,{"symbol":5,"time":922,"open":768,"high":923,"low":924,"close":925},"2025-10-08",107.53,105.43,106.01,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2025-10-07",106.61,107.19,106,106.93,{"symbol":5,"time":933,"open":934,"high":768,"low":935,"close":750},"2025-10-06",106.81,105.37,{"symbol":5,"time":937,"open":913,"high":938,"low":939,"close":741},"2025-10-03",107.56,105.72,{"symbol":5,"time":941,"open":824,"high":835,"low":903,"close":942},"2025-10-02",106.38,{"symbol":5,"time":944,"open":863,"high":945,"low":946,"close":947},"2025-10-01",109.08,106.78,106.83,{"symbol":5,"time":949,"open":950,"high":785,"low":744,"close":951},"2025-09-30",109.33,108.96,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2025-09-29",110.07,110.16,108.7,109.75,{"symbol":5,"time":959,"open":731,"high":960,"low":961,"close":962},"2025-09-26",110.28,108.88,109.53,{"symbol":5,"time":964,"open":857,"high":965,"low":966,"close":945},"2025-09-25",109.47,107.65,{"symbol":5,"time":968,"open":969,"high":779,"low":970,"close":971},"2025-09-24",109.18,107.82,108.11,{"symbol":5,"time":973,"open":731,"high":796,"low":974,"close":975},"2025-09-23",108.1,108.66,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2025-09-22",107.95,109.72,107.27,109.46,{"symbol":5,"time":983,"open":984,"high":985,"low":857,"close":986},"2025-09-19",108.8,109.21,108.71,{"symbol":5,"time":988,"open":872,"high":956,"low":934,"close":989},"2025-09-18",108.52,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2025-09-17",105.83,107.21,105.81,107.01,{"symbol":5,"time":997,"open":998,"high":879,"low":999,"close":743},"2025-09-16",106.44,104.77,{"symbol":5,"time":1001,"open":995,"high":995,"low":1002,"close":1003},"2025-09-15",106.1,106.42,{"symbol":5,"time":1005,"open":1006,"high":882,"low":1007,"close":843},"2025-09-12",105.16,105.05,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2025-09-11",104,106.33,103.66,105.6,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1010},"2025-09-10",104.51,104.96,102.63,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":999},"2025-09-09",103.89,106.18,103.17,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2025-09-08",103.84,104.65,103.49,104.02,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-09-05",105.65,106.06,102.9,103.69,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-09-04",105.11,105.69,104.78,105.56,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-09-03",104.69,105.03,103.61,104.68,{"symbol":5,"time":1049,"open":909,"high":1050,"low":1051,"close":1052},"2025-09-02",105,103.34,104.7,{"symbol":5,"time":1054,"open":868,"high":1055,"low":1056,"close":1013},"2025-08-29",106.57,104.92,{"symbol":5,"time":1058,"open":1059,"high":910,"low":1060,"close":1002},"2025-08-28",105.02,104.71,{"symbol":5,"time":1062,"open":1063,"high":904,"low":1064,"close":1045},"2025-08-27",104.46,104.3,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-08-26",102.89,104.76,102.55,104.59,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-08-25",102.3,103.67,101.71,103.12,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-08-22",102.15,103.13,101.91,102.54,{"symbol":5,"time":1084,"open":1085,"high":1081,"low":1086,"close":1087},"2025-08-21",101.01,100.44,101.78,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-08-20",100.79,101.62,99.67,101.25,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-08-19",101.27,102.13,100.84,101.08,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-08-18",100.91,101.82,100.83,101.74,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1104,"close":1110},"2025-08-15",103.36,103.51,101,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-08-14",103.95,103.99,102.16,103.35,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1081},"2025-08-13",103.53,104.08,100.08,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1108,"close":1046},"2025-08-12",103.65,104.47,{"symbol":5,"time":1127,"open":1023,"high":1128,"low":1129,"close":1130},"2025-08-11",103.74,102.74,103.27,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-08-08",102.81,103.98,102.37,103.09,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-08-07",102.79,103.41,101.42,102.21,{"symbol":5,"time":1144,"open":1085,"high":1145,"low":1146,"close":1147},"2025-08-06",102.39,100.66,102.29,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1146},"2025-08-05",101.86,102,100.23,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-08-04",100.46,101.58,100.24,101.41,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-08-01",100.34,100.56,98.4,99.81,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-07-31",102.03,102.7,101.1,101.45,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1073},"2025-07-30",101.67,103.16,101.51,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-07-29",101.37,102.02,100.89,101.87,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-07-28",100.92,100.97,100.2,100.63,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1184},"2025-07-25",99.44,101.16,98.77,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-07-24",99.94,101.03,99.5,99.97,{"symbol":5,"time":1200,"open":1197,"high":1201,"low":1202,"close":1203},"2025-07-23",99.83,98.37,99.63,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-07-22",98.79,99.23,98.03,98.9,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-07-21",98.7,99.42,98.01,98.6,{"symbol":5,"time":1217,"open":1214,"high":1218,"low":1219,"close":1220},"2025-07-18",99.04,97.7,98.84,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-07-17",95.34,98.16,95.13,97.92,{"symbol":5,"time":1228,"open":1229,"high":1229,"low":1230,"close":1231},"2025-07-16",96,93.37,95.49,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-07-15",93.7,96.47,93.46,95.16,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-07-14",93.69,95.36,93.38,95.25,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-07-11",93.11,93.8,92.67,93.72,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-07-10",93,93.93,92.66,93.66,{"symbol":5,"time":1257,"open":1258,"high":1249,"low":1259,"close":1260},"2025-07-09",93.43,92.82,93.05,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-07-08",93.25,93.55,92.47,92.69,{"symbol":5,"time":1268,"open":1248,"high":1269,"low":1265,"close":1263},"2025-07-07",93.79,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-07-03",92.19,92.85,91.96,92.43,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-07-02",90.94,92.3,90.58,92.09,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-07-01",90.74,91.11,89.64,90.65,{"symbol":5,"time":1289,"open":1290,"high":1274,"low":1291,"close":1285},"2025-06-30",91.68,90.35,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-06-27",90.04,91.77,89.45,91.18,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1294},"2025-06-26",90.21,90.57,89.75,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-06-25",91.38,91.42,89.79,90,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-06-24",90.39,91.56,90.22,91.2,{"symbol":5,"time":1316,"open":1317,"high":1317,"low":1318,"close":1319},"2025-06-23",90.99,87.41,89.63,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-06-20",92.12,92.64,91.52,91.62,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-06-18",89.95,92.08,89.86,91.6,{"symbol":5,"time":1333,"open":1294,"high":1334,"low":1335,"close":1336},"2025-06-17",90.54,89.17,89.77,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-06-16",89.24,90.56,88.8,90.49,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-06-13",88.73,89.61,88.19,88.6,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1352},"2025-06-12",89.1,89.71,88.69,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-06-11",89.84,90.11,89.28,89.56,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1308},"2025-06-10",89.68,90.46,89.48,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-06-09",90.31,90.5,89.7,90.01,{"symbol":5,"time":1372,"open":1373,"high":1311,"low":1374,"close":1375},"2025-06-06",89.41,89.12,90.32,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-06-05",88.59,88.88,88.13,88.58,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-06-04",89.22,89.66,88.32,88.33,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-06-03",88.78,89.8,88.44,89.32,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-06-02",88.2,89.01,87.8,88.98,{"symbol":5,"time":1401,"open":1341,"high":1402,"low":1403,"close":1404},"2025-05-30",88.85,87.96,88.61,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-05-29",89.35,89.87,88.52,89.07,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1341},"2025-05-28",90.06,90.23,88.74,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1414},"2025-05-27",89.55,90.27,89.19,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-05-23",88.17,89.49,87.88,89.09,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-05-22",88.75,89.65,88.53,89.18,{"symbol":5,"time":1434,"open":1430,"high":1435,"low":1436,"close":1437},"2025-05-21",89.97,88.83,88.9,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1424,"close":1442},"2025-05-20",89.83,90.42,90.1,{"symbol":5,"time":1444,"open":1286,"high":1445,"low":1446,"close":1447},"2025-05-19",90.63,89,90.33,{"symbol":5,"time":1449,"open":1346,"high":1368,"low":1407,"close":1450},"2025-05-16",90.07,{"symbol":5,"time":1452,"open":1425,"high":1453,"low":1454,"close":1455},"2025-05-15",89.53,87.77,89.39,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-05-14",88.07,88.23,87.62,87.94,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-05-13",87.25,88.46,86.97,87.93,{"symbol":5,"time":1469,"open":1403,"high":1470,"low":1471,"close":1472},"2025-05-12",88.55,86.52,87.1,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-05-09",86,86.38,85.69,85.91,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1481,"close":1483},"2025-05-08",84.54,86.19,85.5,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1486,"close":1488},"2025-05-07",82.91,84.26,83.95,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1491,"close":1486},"2025-05-06",81.12,83.55,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-05-05",81.47,82.78,81.19,82.18,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-05-02",82.35,83.31,81.97,82.14,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-05-01",80.01,81.53,79.72,80.91,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-04-30",78.88,80.6,77.77,80.41,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-04-29",78.75,80.36,78.56,80.04,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-04-28",78.95,79.5,78.53,78.91,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-04-25",78.71,79.16,78.17,78.65,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-04-24",77.69,79.22,77.49,78.72,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-04-23",77.91,79.68,77.48,77.73,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-04-22",75.4,76.71,75.35,76.31,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-04-21",75.39,75.73,73.55,74.04,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-04-17",75.95,77.5,75.26,76.34,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1556},"2025-04-16",77.68,77.83,75.21,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1515},"2025-04-15",78.23,79.06,77.44,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-04-14",78.02,79.05,76.93,77.52,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-04-11",73.61,78.67,72.5,77.67,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-04-10",77.63,78.52,74.63,76.61,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1595,"close":1597},"2025-04-09",72.11,80.16,79.35,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-04-08",76.96,77.66,72.13,73.5,{"symbol":5,"time":1605,"open":1606,"high":1552,"low":1607,"close":1608},"2025-04-07",71.34,70.46,74.09,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-04-04",77.04,78.73,72.93,73.31,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-04-03",81.24,81.95,79.78,79.91,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-04-02",83.01,84.55,82.56,84.22,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-04-01",83.73,84.15,82.59,83.77,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-03-31",81.81,84.31,81.34,83.87,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-03-28",84.24,84.85,82.48,82.71,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1638,"close":1649},"2025-03-27",84.94,85.22,84.48,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-03-26",85.62,86.07,84.63,85.09,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-03-25",85.15,85.95,84.59,85.25,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1487,"close":1666},"2025-03-24",84.6,85.42,84.7,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1492},"2025-03-21",83.62,84.14,82.67,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-03-20",83.26,84.37,83.16,83.93,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-03-19",82.8,84.44,82.19,83.9,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1618,"close":1688},"2025-03-18",82.39,83.02,82.64,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-03-17",81.69,83.23,81.44,82.42,{"symbol":5,"time":1696,"open":1520,"high":1618,"low":1620,"close":1697},"2025-03-14",81.75,{"symbol":5,"time":1699,"open":1700,"high":1700,"low":1701,"close":1702},"2025-03-13",81.08,79.25,79.66,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-03-12",82,82.07,79.24,80.76,{"symbol":5,"time":1710,"open":1638,"high":1711,"low":1712,"close":1713},"2025-03-11",84.11,80.79,81.05,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1641},"2025-03-10",83.85,86.58,83.36,{"symbol":5,"time":1720,"open":1636,"high":1721,"low":1722,"close":1723},"2025-03-07",86.14,83.89,85.84,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-03-06",85.53,86.05,83.97,84.69,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-03-05",85.66,87.18,85.18,86.56,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-03-04",87.44,87.87,84.3,85.54,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-03-03",89.59,90.34,87.7,88.35,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1751},"2025-02-28",87.2,88.95,87.06,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-02-27",86.7,87.99,86.45,86.89,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1482,"close":1763},"2025-02-26",87.19,88.16,86.34,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-02-25",88.38,88.43,85.86,86.75,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1735,"close":1774},"2025-02-24",87.48,88.39,88.01,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1464},"2025-02-21",87.49,87.89,86.84,{"symbol":5,"time":1781,"open":1782,"high":1431,"low":1783,"close":1784},"2025-02-20",88.5,86.02,87.16,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-02-19",88.41,88.93,87.59,88.31,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1437},"2025-02-18",88.87,89.44,88.11,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-02-14",87.4,88.25,87.28,87.84,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-02-13",85.73,87.21,85.51,86.88,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-02-12",84.75,85.72,84.34,85.32,{"symbol":5,"time":1815,"open":1642,"high":1816,"low":1681,"close":1483},"2025-02-11",85.58,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1729,"close":1821},"2025-02-10",86.15,86.39,85.03,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1478,"close":1819},"2025-02-07",86.6,86.98,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-02-06",86.31,86.5,85.83,86.4,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-02-05",85.39,85.97,84.89,85.74,{"symbol":5,"time":1839,"open":1821,"high":1840,"low":1841,"close":1842},"2025-02-04",85.28,84.42,84.86,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-02-03",84.61,85.65,83.75,85.19,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-01-31",86.44,86.87,85.78,85.93,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1727,"close":1829},"2025-01-30",86.73,87.53,{"symbol":5,"time":1860,"open":1830,"high":1746,"low":1830,"close":1861},"2025-01-29",86.04,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1834,"close":1763},"2025-01-28",85.41,86.69,{"symbol":5,"time":1867,"open":1868,"high":1854,"low":1869,"close":1870},"2025-01-27",85.2,84.72,85.9,{"symbol":5,"time":1872,"open":1873,"high":1763,"low":1841,"close":1874},"2025-01-24",84.46,85.79,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-01-23",84.39,85.55,84.12,84.73,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1638,"close":1885},"2025-01-22",84.79,85.81,84.33,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1888,"close":1890},"2025-01-21",83.34,85,84.93,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-01-17",82.34,83.67,81.36,83.29,{"symbol":5,"time":1898,"open":1899,"high":1643,"low":1900,"close":1901},"2025-01-16",81.72,81.04,82.25,{"symbol":5,"time":1903,"open":1904,"high":1504,"low":1904,"close":1905},"2025-01-15",79.1,82.04,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-01-14",75.97,76.74,75.72,75.94,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-01-13",75.15,76.14,74.91,76.11,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1555,"close":1922},"2025-01-10",77.4,77.85,75.42,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-01-08",77.9,78.01,76.78,77.95,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-01-07",78.13,78.49,77.06,77.96,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-01-06",77.78,78.69,77.6,77.92,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1915,"close":1579},"2025-01-03",77.01,77.36,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-01-02",77.24,77.93,76.91,77.41,{"symbol":5,"time":1952,"open":1953,"high":1539,"low":1954,"close":1955},"2024-12-31",77.33,76.63,76.83,{"symbol":5,"time":1957,"open":1909,"high":1958,"low":1959,"close":1960},"2024-12-30",77.31,76.22,77.11,{"symbol":5,"time":1962,"open":1543,"high":1963,"low":1964,"close":1965},"2024-12-27",78.46,77.08,77.57,{"symbol":5,"time":1967,"open":1968,"high":1932,"low":1965,"close":1969},"2024-12-26",77.75,78.35,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1953,"close":1974},"2024-12-24",77.58,78.3,78.05,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1965},"2024-12-23",76.94,77.65,76.82,{"symbol":5,"time":1981,"open":1982,"high":1577,"low":1983,"close":1984},"2024-12-20",76.9,76.09,77.62,{"symbol":5,"time":1986,"open":1987,"high":1545,"low":1988,"close":1989},"2024-12-19",76.6,75.87,76.41,{"symbol":5,"time":1991,"open":1992,"high":1527,"low":1993,"close":1994},"2024-12-18",78.24,75.78,75.82,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2024-12-17",78.66,79.28,78.28,78.45,{"symbol":5,"time":2002,"open":1578,"high":2003,"low":1534,"close":2004},"2024-12-16",79.55,79.08,{"symbol":5,"time":2006,"open":2007,"high":2007,"low":2008,"close":2009},"2024-12-13",80.09,78.55,78.83,{"symbol":5,"time":2011,"open":1526,"high":2012,"low":2013,"close":2014},"2024-12-12",80.02,79,79.57,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2024-12-11",80.97,81.15,78.59,79.67,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2024-12-10",80.63,81.02,79.97,80.62,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2024-12-09",81.37,81.59,80.5,80.61,{"symbol":5,"time":2034,"open":2035,"high":1691,"low":2036,"close":2037},"2024-12-06",81.33,80.07,80.51,{"symbol":5,"time":2039,"open":2040,"high":1498,"low":2041,"close":2042},"2024-12-05",80.27,80.2,81.49,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2024-12-04",80.77,80.99,79.9,80.19,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2024-12-03",81.87,82.08,80.81,80.85,{"symbol":5,"time":2056,"open":2057,"high":1901,"low":2058,"close":2059},"2024-12-02",82.1,80.95,81.11,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2051,"close":2051},"2024-11-29",82.15,82.72,{"symbol":5,"time":2065,"open":2042,"high":2052,"low":1617,"close":2066},"2024-11-27",81.74,{"symbol":5,"time":2068,"open":1510,"high":2069,"low":2070,"close":2071},"2024-11-26",81.4,80.26,81.27,{"symbol":5,"time":2073,"open":2031,"high":2074,"low":1520,"close":2075},"2024-11-25",81.62,81.22,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2024-11-22",79.02,80.23,78.96,80.14,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":1513},"2024-11-21",78.5,79.2,78.11,{"symbol":5,"time":2088,"open":1925,"high":2089,"low":2090,"close":2091},"2024-11-20",77.97,77.13,77.87,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2024-11-19",77.81,78.44,77.59,77.61,{"symbol":5,"time":2099,"open":2086,"high":2100,"low":2091,"close":1534},"2024-11-18",78.68,{"symbol":5,"time":2102,"open":1539,"high":2103,"low":1539,"close":2104},"2024-11-15",78.43,78.29,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":1965},"2024-11-14",77.79,78.31,77.42,{"symbol":5,"time":2111,"open":2112,"high":1519,"low":1562,"close":2097},"2024-11-13",78.12,{"symbol":5,"time":2114,"open":1590,"high":2115,"low":2116,"close":1928},"2024-11-12",78.82,77.86,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2100},"2024-11-11",77.99,79.13,77.82,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":1933,"close":1933},"2024-11-08",78,78.14,{"symbol":5,"time":2127,"open":1921,"high":2128,"low":2129,"close":1537},"2024-11-07",78.19,77.26,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":1937,"close":2134},"2024-11-06",80.22,80.29,78.2,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2024-11-05",75.16,76.21,75.1,76.01,{"symbol":5,"time":2142,"open":1551,"high":2143,"low":2144,"close":2145},"2024-11-04",75.62,74.3,75,{"symbol":5,"time":2147,"open":2148,"high":1564,"low":2149,"close":2150},"2024-11-01",75.46,75.28,75.31,{"symbol":5,"time":2152,"open":2153,"high":2138,"low":2154,"close":2155},"2024-10-31",75.92,75.03,75.36,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2024-10-30",76.5,76.95,75.71,75.93,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":1989,"close":2166},"2024-10-29",76.51,77.09,76.56,{"symbol":5,"time":2168,"open":1910,"high":2169,"low":2170,"close":2164},"2024-10-28",76.98,75.55,{"symbol":5,"time":2172,"open":2173,"high":1987,"low":2137,"close":2174},"2024-10-25",76.47,75.2,{"symbol":5,"time":2176,"open":2158,"high":2177,"low":2178,"close":2158},"2024-10-24",76.73,76.1,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2024-10-23",75.8,76.4,75.69,76.37,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2024-10-22",75.66,76.08,75.43,75.91,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2024-10-21",76.2,76.29,75.63,75.88,{"symbol":5,"time":2198,"open":2199,"high":1968,"low":2158,"close":2200},"2024-10-18",77.74,76.67,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":1968},"2024-10-17",77.71,78.03,77.38,{"symbol":5,"time":2207,"open":1552,"high":2208,"low":2209,"close":2210},"2024-10-16",77.47,76.05,77.3,{"symbol":5,"time":2212,"open":2213,"high":1586,"low":2214,"close":2215},"2024-10-15",77,76.15,76.23,{"symbol":5,"time":2217,"open":2218,"high":1592,"low":2219,"close":2164},"2024-10-14",74.77,74.45,{"symbol":5,"time":2221,"open":2222,"high":2214,"low":2223,"close":2224},"2024-10-11",75.22,72.76,74.15,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2219},"2024-10-10",73.77,74.47,73.66,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2024-10-09",73.38,74.2,73.26,74.02,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2024-10-08",72.69,73.35,72.66,73.2,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2024-10-07",72,72.73,71.84,72.44,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2024-10-04",71.54,72.03,71.1,71.98,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2024-10-03",70.88,71.01,70.41,70.82,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2024-10-02",71.04,71.46,70.52,70.95,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2024-10-01",71.68,71.74,70.85,71.11,{"symbol":5,"time":2273,"open":2274,"high":2244,"low":2275,"close":2276},"2024-09-30",71.35,70.86,71.86,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2024-09-27",71.67,72.28,71.31,71.7,{"symbol":5,"time":2284,"open":2280,"high":2285,"low":2286,"close":2287},"2024-09-26",72.3,71.49,71.5,{"symbol":5,"time":2289,"open":1602,"high":2290,"low":2291,"close":2292},"2024-09-25",72.4,71.87,72.17,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2024-09-24",71.75,72.23,71.37,71.82,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2024-09-23",72.87,73.19,72.08,72.14,{"symbol":5,"time":2306,"open":2286,"high":2307,"low":2308,"close":2298},"2024-09-20",71.96,71.18,{"symbol":5,"time":2310,"open":2287,"high":2311,"low":2312,"close":2313},"2024-09-19",71.92,70.6,71.72,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2262},"2024-09-18",70.72,71.8,70.36,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2024-09-17",70.45,70.92,70.25,70.81,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2327,"close":2329},"2024-09-16",69,70.61,70.53,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2024-09-13",69.36,69.74,68.52,68.7,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2024-09-12",68.25,69.1,68.01,69.02,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2024-09-11",67.23,68.18,66.01,68.1,{"symbol":5,"time":2349,"open":2350,"high":2350,"low":2351,"close":2352},"2024-09-10",67.94,66.03,67.51,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2024-09-09",67.02,68.28,66.94,67.72,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2024-09-06",68.15,68.6,66.22,66.41,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2024-09-05",68.26,68.49,67.4,68,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2024-09-04",68.24,68.54,67.58,67.74,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-09-03",67.85,68.31,67.57,67.89,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-08-30",67.34,68.37,67.12,68.22,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-08-29",67.26,67.66,66.77,67.25,{"symbol":5,"time":2396,"open":2397,"high":2376,"low":2398,"close":2399},"2024-08-28",66.97,66.71,67,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2024-08-27",66.99,67.62,66.91,67.21,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2399},"2024-08-26",66.6,67.32,66.45,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2024-08-23",65.79,66.53,65.5,66.4,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2024-08-22",65.4,65.97,65.24,65.49,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2421},"2024-08-21",65.46,65.58,65.01,{"symbol":5,"time":2429,"open":2430,"high":2430,"low":2431,"close":2432},"2024-08-20",65.76,65.11,65.34,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2024-08-19",65.64,65.93,65.35,65.74,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2024-08-16",65.05,65.73,65.03,65.61,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-08-15",64.77,65.26,64.5,64.98,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-08-14",63.61,64.38,63.5,64.11,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-08-13",63.6,63.63,62.83,63.55,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-08-12",63.87,64.26,63.12,63.27,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-08-09",63.37,63.81,63.23,63.78,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-08-08",62.13,63.7,61.88,63.41,{"symbol":5,"time":2482,"open":2467,"high":2483,"low":2484,"close":2485},"2024-08-07",63.53,61.55,61.7,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-08-06",61.45,62.97,61.25,62.19,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-08-05",61.6,62.24,60.93,61.42,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2467},"2024-08-02",63.85,64.66,62.64,{"symbol":5,"time":2504,"open":2421,"high":2505,"low":2506,"close":2507},"2024-08-01",65.48,64.13,64.64,{"symbol":5,"time":2509,"open":2510,"high":2444,"low":2511,"close":2512},"2024-07-31",65.55,64.78,65.07,{"symbol":5,"time":2514,"open":2427,"high":2515,"low":2516,"close":2421},"2024-07-30",65.63,64.86,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-07-29",65.25,65.43,64.33,64.59,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2437},"2024-07-26",65.06,65.86,64.93,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-07-25",64.08,65.33,63.93,64.81,{"symbol":5,"time":2535,"open":2474,"high":2536,"low":2537,"close":2538},"2024-07-24",64.63,63.57,63.9,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2460},"2024-07-23",63.3,64.92,63.29,{"symbol":5,"time":2545,"open":2546,"high":2543,"low":2547,"close":2548},"2024-07-22",62.36,62.08,63.26,{"symbol":5,"time":2550,"open":2474,"high":2474,"low":2551,"close":2552},"2024-07-19",62.66,62.69,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-07-18",64,64.4,62.75,63.48,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-07-17",65.22,65.66,63.91,64.09,{"symbol":5,"time":2566,"open":2510,"high":2567,"low":2568,"close":2569},"2024-07-16",65.9,64.79,65.02,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2572,"close":2574},"2024-07-15",64.65,65.91,65.71,{"symbol":5,"time":2576,"open":2577,"high":2527,"low":2578,"close":2579},"2024-07-12",63.13,62.63,64.69,{"symbol":5,"time":2581,"open":2582,"high":2484,"low":2583,"close":2584},"2024-07-11",60.72,60.47,61.47,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-07-10",60.2,60.74,60.02,60.7,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-07-09",59.62,60.64,59.41,60.21,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-07-08",60.04,60.18,59.19,59.54,{"symbol":5,"time":2604,"open":2605,"high":2605,"low":2606,"close":2607},"2024-07-05",60.39,59.66,59.88,{"symbol":5,"time":2609,"open":2588,"high":2610,"low":2611,"close":2583},"2024-07-03",60.91,60.29,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-07-02",59.99,60.53,59.89,60.5,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-07-01",60.49,60.56,59.78,60.11,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2616},"2024-06-28",59.77,60.07,59.46,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2602},"2024-06-27",59.57,59.71,59,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-06-26",58.48,58.81,58.19,58.67,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-06-25",59.09,59.25,58.61,58.79,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-06-24",58.99,59.83,58.88,59.48,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-06-21",58.83,58.95,58.41,58.82,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-06-20",58.54,59.13,58.51,58.84,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-06-18",58.16,58.7,57.79,58.68,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-06-17",57.82,58.22,57.18,58.17,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-06-14",58.01,58.4,57.75,58.02,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-06-13",58.38,58.59,57.71,58.5,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2644},"2024-06-12",59.58,59.72,58.35,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-06-11",60.37,60.82,58.6,58.76,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2588},"2024-06-10",59.92,60.87,59.8,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2690,"close":2708},"2024-06-07",59.63,60.67,60.31,{"symbol":5,"time":2710,"open":2650,"high":2711,"low":2712,"close":2713},"2024-06-06",59.93,58.44,59.91,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-06-05",59.05,59.15,58.52,58.89,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2679,"close":2724},"2024-06-04",59.1,59.39,58.87,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2631},"2024-06-03",59.59,59.64,58.77,{"symbol":5,"time":2731,"open":2687,"high":2732,"low":2684,"close":2733},"2024-05-31",59.69,59.61,{"symbol":5,"time":2735,"open":2736,"high":2654,"low":2737,"close":2738},"2024-05-30",57.94,57.8,58.42,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-05-29",57.65,57.98,57.26,57.76,{"symbol":5,"time":2746,"open":2747,"high":2717,"low":2748,"close":2749},"2024-05-28",58.98,58.14,58.24,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2662,"close":2642},"2024-05-24",58.57,59.14,{"symbol":5,"time":2755,"open":2648,"high":2648,"low":2756,"close":2757},"2024-05-23",58.11,58.33,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2636,"close":2762},"2024-05-22",58.86,59.17,58.97,{"symbol":5,"time":2764,"open":2765,"high":2761,"low":2766,"close":2767},"2024-05-21",58.92,58.69,59.08,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2729,"close":2655},"2024-05-20",59.52,59.7,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2766,"close":2776},"2024-05-17",59.06,59.55,59.5,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2729},"2024-05-16",58.8,59.22,58.75,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2679,"close":2779},"2024-05-15",58.63,58.94,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2692},"2024-05-14",57.9,58.45,57.81,{"symbol":5,"time":2792,"open":2644,"high":2781,"low":2793,"close":2794},"2024-05-13",57.84,57.85,{"symbol":5,"time":2796,"open":2660,"high":2797,"low":2757,"close":2712},"2024-05-10",58.74,{"symbol":5,"time":2799,"open":2800,"high":2718,"low":2800,"close":2692},"2024-05-09",57.32,{"symbol":5,"time":2802,"open":2803,"high":2680,"low":2804,"close":2805},"2024-05-08",57.23,57.12,57.51,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-05-07",57.42,57.97,57.36,57.4,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-05-06",57.5,57.6,56.98,57.48,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-05-03",56.91,57.21,56.48,57,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-05-02",56.92,57.17,56.31,56.6,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-05-01",56.53,56.93,56.08,56.46,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2835,"close":2840},"2024-04-30",57.19,57.3,56.49,{"symbol":5,"time":2842,"open":2843,"high":2672,"low":2844,"close":2845},"2024-04-29",57.39,57.08,57.33,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2844,"close":2800},"2024-04-26",57.25,57.7,{"symbol":5,"time":2851,"open":2839,"high":2852,"low":2853,"close":2674},"2024-04-25",57.69,56.76,{"symbol":5,"time":2855,"open":2856,"high":2678,"low":2857,"close":2858},"2024-04-24",57.03,56.99,57.95,{"symbol":5,"time":2860,"open":2861,"high":2793,"low":2862,"close":2863},"2024-04-23",57.14,57.09,57.44,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-04-22",56.72,57.47,56.32,57.16,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2872,"close":2874},"2024-04-19",55.42,56.41,56.29,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-04-18",54.88,55.54,54.76,55.25,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-04-17",54.14,54.98,54.09,54.46,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-04-16",55.37,55.69,52.64,54,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-04-15",55.81,56.07,54.57,55.09,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-04-12",55.21,55.98,54.66,55.05,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2889},"2024-04-11",55.59,55.72,54.68,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-04-10",56.5,56.73,55.52,55.68,{"symbol":5,"time":2917,"open":2918,"high":2808,"low":2919,"close":2920},"2024-04-09",57.24,56.36,57.2,{"symbol":5,"time":2922,"open":2923,"high":2845,"low":2924,"close":2925},"2024-04-08",56.97,56.69,57.02,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2896,"close":2930},"2024-04-05",56.64,56.96,56.74,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2924,"close":2935},"2024-04-04",58,58.28,56.77,{"symbol":5,"time":2937,"open":2823,"high":2938,"low":2823,"close":2939},"2024-04-03",57.72,57.66,{"symbol":5,"time":2941,"open":2816,"high":2942,"low":2943,"close":2944},"2024-04-02",57.34,56.85,57.05,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2853,"close":2929},"2024-04-01",57.46,57.52,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2944,"close":2953},"2024-03-28",57.11,57.89,57.62,{"symbol":5,"time":2955,"open":2956,"high":2803,"low":2835,"close":2833},"2024-03-27",56.9,{"symbol":5,"time":2958,"open":2829,"high":2857,"low":2959,"close":2960},"2024-03-26",56.47,56.61,{"symbol":5,"time":2962,"open":2963,"high":2844,"low":2964,"close":2965},"2024-03-25",56.56,56.42,56.54,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2873,"close":2959},"2024-03-22",57.29,57.45,{"symbol":5,"time":2971,"open":2840,"high":2972,"low":2973,"close":2974},"2024-03-21",57.35,56.39,57.28,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-03-20",55.14,56.22,54.95,56.15,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-03-19",54.99,55.29,54.87,55.24,{"symbol":5,"time":2988,"open":2897,"high":2979,"low":2989,"close":2990},"2024-03-18",54.21,54.94,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-03-15",53.92,54.65,53.87,54.41,{"symbol":5,"time":2998,"open":2904,"high":2984,"low":2999,"close":3000},"2024-03-14",54.22,54.45,{"symbol":5,"time":3002,"open":2986,"high":3003,"low":3004,"close":3005},"2024-03-13",55.57,55.04,55.28,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":2979,"close":3010},"2024-03-12",55.75,55.82,55.12,{"symbol":5,"time":3012,"open":3004,"high":3013,"low":2877,"close":3014},"2024-03-11",55.89,55.61,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-03-08",55.78,56.16,55.43,55.47,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-03-07",55.88,56.11,55.5,55.73,{"symbol":5,"time":3028,"open":3009,"high":3029,"low":3030,"close":3017},"2024-03-06",55.94,55,{"symbol":5,"time":3032,"open":3033,"high":2919,"low":3034,"close":3013},"2024-03-05",55.4,55.34,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3037,"close":3039},"2024-03-04",55.16,56.21,55.49,{"symbol":5,"time":3041,"open":3029,"high":3042,"low":3043,"close":3039},"2024-03-01",56.2,55.27,{"symbol":5,"time":3045,"open":3013,"high":3046,"low":3047,"close":3048},"2024-02-29",56.25,55.63,56.09,{"symbol":5,"time":3050,"open":2878,"high":3024,"low":3051,"close":3052},"2024-02-28",55.38,55.64,{"symbol":5,"time":3054,"open":3055,"high":2907,"low":3056,"close":3057},"2024-02-27",55.3,55.17,55.55,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3005},"2024-02-26",55.33,56.18,55.19,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3060,"close":3052},"2024-02-23",55.6,56.06,{"symbol":5,"time":3068,"open":3069,"high":3047,"low":3004,"close":3070},"2024-02-22",55.31,55.36,{"symbol":5,"time":3072,"open":3073,"high":3055,"low":3074,"close":3010},"2024-02-21",54.97,54.63,{"symbol":5,"time":3076,"open":3077,"high":3062,"low":3078,"close":2985},"2024-02-20",54.04,54.03,{"symbol":5,"time":3080,"open":2901,"high":2890,"low":3081,"close":3082},"2024-02-16",54.78,55.15,{"symbol":5,"time":3084,"open":3085,"high":2872,"low":3086,"close":2984},"2024-02-15",54.79,54.72,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-02-14",54.39,54.61,54.19,54.48,{"symbol":5,"time":3094,"open":3095,"high":2977,"low":3096,"close":3097},"2024-02-13",55.01,53.4,53.89,{"symbol":5,"time":3099,"open":3010,"high":3100,"low":3004,"close":3101},"2024-02-12",56.05,55.62,{"symbol":5,"time":3103,"open":3095,"high":3070,"low":3104,"close":3105},"2024-02-09",54.83,55.22,{"symbol":5,"time":3107,"open":3108,"high":3033,"low":3109,"close":3110},"2024-02-08",55.07,54.67,55.11,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":2903,"close":3043},"2024-02-07",55.13,55.45,{"symbol":5,"time":3116,"open":3117,"high":3060,"low":3118,"close":3119},"2024-02-06",54.9,54.89,55.06,{"symbol":5,"time":3121,"open":3043,"high":2889,"low":3081,"close":3095},"2024-02-05",{"symbol":5,"time":3123,"open":3039,"high":3124,"low":3019,"close":3047},"2024-02-02",56.13,{"symbol":5,"time":3126,"open":3025,"high":3127,"low":2909,"close":3025},"2024-02-01",55.83,{"symbol":5,"time":3129,"open":3023,"high":3130,"low":3114,"close":3131},"2024-01-31",56.43,55.46,{"symbol":5,"time":3133,"open":3018,"high":3046,"low":2908,"close":3134},"2024-01-30",56.04,{"symbol":5,"time":3136,"open":3037,"high":3029,"low":2977,"close":3137},"2024-01-29",55.9,{"symbol":5,"time":3139,"open":3131,"high":3127,"low":3113,"close":3060},"2024-01-26",{"symbol":5,"time":3141,"open":2977,"high":3142,"low":3143,"close":3034},"2024-01-25",55.56,54.86,{"symbol":5,"time":3145,"open":2979,"high":3069,"low":3146,"close":3147},"2024-01-24",54.73,54.91,{"symbol":5,"time":3149,"open":3150,"high":3095,"low":3151,"close":3152},"2024-01-23",54.6,54.5,54.81,{"symbol":5,"time":3154,"open":3110,"high":3142,"low":3155,"close":3104},"2024-01-22",54.74,{"symbol":5,"time":3157,"open":3158,"high":3062,"low":3159,"close":3004},"2024-01-19",54.53,54.28,{"symbol":5,"time":3161,"open":3162,"high":2884,"low":3163,"close":3164},"2024-01-18",54.85,53.99,54.64,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3143},"2024-01-17",54.84,55.32,54.62,{"symbol":5,"time":3171,"open":3030,"high":3020,"low":3172,"close":3173},"2024-01-16",54.58,55.39,{"symbol":5,"time":3175,"open":3030,"high":3005,"low":3176,"close":3162},"2024-01-12",54.06,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-01-11",52.49,52.81,52.21,52.73,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3182},"2024-01-10",52.78,52.93,52.42,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-01-09",52.52,53.18,52.35,52.95,{"symbol":5,"time":3195,"open":3196,"high":3185,"low":3197,"close":3198},"2024-01-08",52.4,52.09,52.7,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3201,"close":3203},"2024-01-05",51.86,52.76,52.39,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-01-04",51.98,52.54,51.87,52.01,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-01-03",52.44,52.5,51.79,51.8,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-01-02",52,52.58,51.94,52.38,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2023-12-29",52.2,52.3,51.88,52.05,{"symbol":5,"time":3229,"open":3209,"high":3230,"low":3209,"close":3231},"2023-12-28",52.32,52.22,{"symbol":5,"time":3233,"open":3220,"high":3234,"low":3235,"close":3236},"2023-12-27",52.14,51.66,52.07,{"symbol":5,"time":3238,"open":3239,"high":3206,"low":3240,"close":3241},"2023-12-26",51.44,51.35,51.97,{"symbol":5,"time":3243,"open":3244,"high":3226,"low":3245,"close":3246},"2023-12-22",51.59,51.33,51.47,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2023-12-21",51.05,51.48,50.9,51.4,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3251},"2023-12-20",51.51,51.93,50.87,{"symbol":5,"time":3259,"open":3260,"high":3214,"low":3261,"close":3262},"2023-12-19",51.41,51.12,51.71,{"symbol":5,"time":3264,"open":3227,"high":3265,"low":3266,"close":3267},"2023-12-18",52.08,51.32,51.43,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2023-12-15",51.29,51.74,51.1,51.63,{"symbol":5,"time":3275,"open":3250,"high":3276,"low":3266,"close":3277},"2023-12-14",51.99,51.62,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2023-12-13",49.95,50.96,49.73,50.95,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2023-12-12",49.54,50.14,49.48,49.91,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3292,"close":3294},"2023-12-11",49.15,49.74,49.55,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2023-12-08",48.5,49.24,48.34,49.06,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2023-12-07",47.79,48.44,47.6,48.43,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2023-12-06",48.69,49.34,47.48,47.52,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3306},"2023-12-05",48.58,48.73,48.07,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2023-12-04",48.3,48.97,48.14,48.68,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2023-12-01",48.23,48.98,48.05,48.71,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2023-11-30",47.72,48.37,47.44,48.32,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2023-11-29",47.27,47.88,47.23,47.55,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2023-11-28",47.02,47.4,46.81,47.1,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3346,"close":3352},"2023-11-27",47.12,47.22,47,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2023-11-24",47.25,47.47,47.04,47.35,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3351},"2023-11-22",47.01,47.31,46.71,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2023-11-21",47.09,47.37,46.9,46.93,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3350},"2023-11-20",47.24,47.39,46.76,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3378},"2023-11-17",46.97,47.2,46.68,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2023-11-16",46.55,46.87,46.04,46.48,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3382,"close":3388},"2023-11-15",46.57,47.15,{"symbol":5,"time":3391,"open":3392,"high":3383,"low":3392,"close":3393},"2023-11-14",46,46.45,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2023-11-13",45.32,45.65,45.22,45.4,{"symbol":5,"time":3401,"open":3396,"high":3402,"low":3403,"close":3404},"2023-11-10",45.72,45.13,45.66,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2023-11-09",45.42,46.01,44.93,45.04,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2023-11-08",44.73,45.09,44.32,44.97,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2023-11-07",44.69,45.21,44.56,44.59,{"symbol":5,"time":3424,"open":3396,"high":3407,"low":3425,"close":3426},"2023-11-06",44.55,44.99,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2023-11-03",44.91,45.53,44.72,45.25,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2023-11-02",43.6,44.35,43.46,44.24,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2023-11-01",42.5,43.37,42.42,43.17,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3441},"2023-10-31",42.32,42.65,42.18,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2023-10-30",42.1,42.55,41.8,42.34,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2023-10-27",41.98,42.03,41.5,41.63,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3464,"close":3466},"2023-10-26",41.44,42.53,42.12,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2023-10-25",41.59,42,41.28,41.85,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2023-10-24",41.57,42.38,41.4,41.77,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2023-10-23",41.55,41.9,41.36,41.49,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2023-10-20",42.05,42.25,41.16,41.66,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2023-10-19",43.25,43.42,42.11,42.19,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2023-10-18",43.31,44.11,43.09,43.15,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2023-10-17",41,43.92,39.66,43.44,{"symbol":5,"time":3510,"open":3511,"high":3452,"low":3477,"close":3512},"2023-10-16",41.54,41.84,{"symbol":5,"time":3514,"open":3464,"high":3515,"low":3516,"close":3517},"2023-10-13",41.99,41.03,41.18,{"symbol":5,"time":3519,"open":3447,"high":3520,"low":3521,"close":3522},"2023-10-12",42.33,40.78,41.25,{"symbol":5,"time":3524,"open":3449,"high":3525,"low":3526,"close":3527},"2023-10-11",42.57,41.92,42.15,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2023-10-10",42.17,42.61,42.01,42.3,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3461,"close":3538},"2023-10-09",41.64,42.13,41.93,{"symbol":5,"time":3540,"open":3481,"high":3541,"low":3489,"close":3527},"2023-10-06",42.37,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2023-10-05",40.93,41.78,40.87,41.69,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2023-10-04",41.31,41.43,40.71,41.24,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3517,"close":3558},"2023-10-03",41.53,41.71,41.32,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2023-10-02",42.59,42.68,41.86,42.07,{"symbol":5,"time":3566,"open":3567,"high":3442,"low":3441,"close":3448},"2023-09-29",43,{"symbol":5,"time":3569,"open":3530,"high":3570,"low":3527,"close":3562},"2023-09-28",42.9,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3530},"2023-09-27",42.44,42.51,41.91,{"symbol":5,"time":3577,"open":3441,"high":3578,"low":3537,"close":3488},"2023-09-26",42.83,{"symbol":5,"time":3580,"open":3573,"high":3581,"low":3533,"close":3582},"2023-09-25",42.98,42.89,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2023-09-22",43.2,43.28,42.58,42.7,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3501,"close":3593},"2023-09-21",43.54,43.68,43.16,[3595,3602,3608,3614,3620,3626,3632,3638,3644,3650,3656,3662,3668,3674,3679,3685,3691,3697,3703,3709,3715,3719,3725,3730,3736,3742,3748,3754,3760,3766,3772,3778,3784,3790,3796,3802,3808,3814,3820,3826,3832,3838,3844,3850,3856,3862,3868,3874,3880,3886,3892,3898,3904,3910,3915,3921,3926,3932,3938,3943,3948,3954,3960,3966,3972,3978,3984,3990,3996,4002,4008,4014,4019,4025,4031,4035,4040,4045,4049,4054,4059,4064,4069,4074,4079,4084,4088,4093,4098,4103,4107,4111,4116,4121,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4408,4413,4418,4423,4428,4433,4438,4443,4447,4452,4456,4461,4466,4471,4476,4481,4486,4490,4493,4498,4503,4507,4511,4514,4518,4522,4527,4530,4535,4540,4545,4550,4554,4559,4564,4568,4572,4576,4581,4586,4591,4595,4600,4604,4609,4614,4619,4624,4629,4633,4638,4643,4648,4653,4658,4663,4668,4673,4677,4681,4686,4689,4694,4699,4704,4709,4713,4715,4719,4724,4729,4733,4738,4742,4747,4752,4757,4760,4765,4770,4775,4780,4783,4788,4793,4798,4802,4807,4811,4816,4820,4825,4830,4835,4840,4845,4850,4855,4859,4863,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4916,4921,4926,4931,4936,4940],{"symbol":3596,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"SPY","2026-09-18",761.31,762,757.97,761.69,{"symbol":3596,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2026-09-17",763.15,763.57,759.96,762.6,{"symbol":3596,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2026-09-16",759.5,761.67,749.6,754.05,{"symbol":3596,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2026-09-15",760.12,760.35,756.15,757.39,{"symbol":3596,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2026-09-14",759,763.52,757.93,760.88,{"symbol":3596,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2026-09-11",764.72,766.38,763.6,764.29,{"symbol":3596,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2026-09-10",758.03,760.11,756.64,757.83,{"symbol":3596,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2026-09-09",764.08,764.47,760.94,762.4,{"symbol":3596,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2026-09-08",769.07,769.7,765.14,765.96,{"symbol":3596,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2026-09-04",772.01,772.87,769,770.19,{"symbol":3596,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2026-09-03",767.9,774.03,767.45,773.17,{"symbol":3596,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2026-09-02",762.45,766.43,761.73,765.16,{"symbol":3596,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2026-09-01",762.01,764.67,759.48,761.78,{"symbol":3596,"time":3675,"open":3676,"high":3677,"low":3628,"close":3678},"2026-08-31",767.33,768,767.05,{"symbol":3596,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2026-08-28",771.76,775.3,768.31,769.35,{"symbol":3596,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2026-08-27",768.5,772.36,767.16,771.1,{"symbol":3596,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2026-08-26",764.73,767.35,763.93,766.08,{"symbol":3596,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2026-08-25",766.16,766.78,763.05,765.91,{"symbol":3596,"time":3704,"open":3705,"high":3706,"low":3707,"close":3708},"2026-08-24",764.78,765.22,762.08,763.47,{"symbol":3596,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2026-08-21",766.05,767.85,764.17,765.72,{"symbol":3596,"time":3716,"open":3649,"high":3717,"low":3718,"close":3607},"2026-08-20",768.15,762.04,{"symbol":3596,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2026-08-19",770.36,772.47,768.1,769.06,{"symbol":3596,"time":3726,"open":3727,"high":3728,"low":3729,"close":3660},"2026-08-18",768.7,769.5,766.92,{"symbol":3596,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2026-08-17",776.18,776.78,772.51,772.67,{"symbol":3596,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2026-08-14",778.54,778.8,775.43,776.34,{"symbol":3596,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2026-08-13",774.87,779.37,774.11,777.88,{"symbol":3596,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2026-08-12",774.71,774.9,771.28,772.49,{"symbol":3596,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2026-08-11",774.53,774.61,769.2,770.56,{"symbol":3596,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2026-08-10",772.6,775.05,771.62,773.03,{"symbol":3596,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2026-08-07",771.02,773.92,769.61,773.26,{"symbol":3596,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2026-08-06",770.21,771.82,767.46,768.56,{"symbol":3596,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2026-08-05",775.85,776.85,769.51,769.79,{"symbol":3596,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2026-08-04",760.63,773.41,760.52,771.33,{"symbol":3596,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2026-08-03",749.44,758.58,748.8,757.67,{"symbol":3596,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2026-07-31",744.68,748.9,737.68,747.03,{"symbol":3596,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2026-07-30",736.05,742.45,734.59,741.69,{"symbol":3596,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2026-07-29",739.97,742.68,729.1,729.46,{"symbol":3596,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2026-07-28",739.19,742.79,735.98,740.86,{"symbol":3596,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2026-07-27",744.91,745.53,735.87,739.09,{"symbol":3596,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2026-07-24",738.51,743.72,737.29,738.93,{"symbol":3596,"time":3833,"open":3834,"high":3835,"low":3836,"close":3837},"2026-07-23",739.37,742.56,735.21,738.18,{"symbol":3596,"time":3839,"open":3840,"high":3841,"low":3842,"close":3843},"2026-07-22",746.62,750.02,746.37,747.41,{"symbol":3596,"time":3845,"open":3846,"high":3847,"low":3848,"close":3849},"2026-07-21",746.29,749.04,744.18,748.28,{"symbol":3596,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2026-07-20",747.06,748.73,741.51,742.09,{"symbol":3596,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2026-07-17",742.08,747.29,740.8,743.29,{"symbol":3596,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2026-07-16",752.76,754.57,747.88,750.72,{"symbol":3596,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2026-07-15",754.24,755.58,750.2,754.81,{"symbol":3596,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2026-07-14",750.91,753.34,748.66,751.83,{"symbol":3596,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2026-07-13",752.47,753.91,748,749.17,{"symbol":3596,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2026-07-10",752.05,755.42,748.1,754.95,{"symbol":3596,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2026-07-09",747.35,751.97,745.59,751.71,{"symbol":3596,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2026-07-08",743.16,746.15,739.51,745.4,{"symbol":3596,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2026-07-07",750.22,750.96,745.21,747.71,{"symbol":3596,"time":3911,"open":3912,"high":3913,"low":3843,"close":3914},"2026-07-06",748.74,752.41,751.28,{"symbol":3596,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2026-07-02",747.4,751.31,740.03,744.78,{"symbol":3596,"time":3922,"open":3923,"high":3792,"low":3924,"close":3925},"2026-07-01",745,742.38,745.76,{"symbol":3596,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2026-06-30",741.29,748.02,740.89,746.77,{"symbol":3596,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2026-06-29",736.53,741.56,732.09,741,{"symbol":3596,"time":3939,"open":3940,"high":3934,"low":3941,"close":3942},"2026-06-26",728.95,716.58,728.99,{"symbol":3596,"time":3944,"open":3945,"high":3834,"low":3946,"close":3947},"2026-06-25",738.91,729.6,734.3,{"symbol":3596,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2026-06-24",735.17,739.95,730.84,733.24,{"symbol":3596,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2026-06-23",733.81,739.63,732.3,733.58,{"symbol":3596,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2026-06-22",747.7,750.18,743.13,744.39,{"symbol":3596,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2026-06-18",747.76,748.23,743.86,746.74,{"symbol":3596,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2026-06-17",751.29,752.15,739.22,740.96,{"symbol":3596,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2026-06-16",754.55,755.44,749.88,750.33,{"symbol":3596,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2026-06-15",751.85,756.68,751.76,754.83,{"symbol":3596,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2026-06-12",740.71,744.44,735.03,741.75,{"symbol":3596,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2026-06-11",728.76,740,724.41,737.76,{"symbol":3596,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2026-06-10",733.39,738.38,725.33,725.43,{"symbol":3596,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2026-06-09",743.63,746.9,722.59,737.05,{"symbol":3596,"time":4015,"open":4016,"high":4017,"low":4018,"close":3976},"2026-06-08",743.36,745.34,738.19,{"symbol":3596,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2026-06-05",752.31,752.82,735.53,737.55,{"symbol":3596,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2026-06-04",752.1,758.31,751.47,757.09,{"symbol":3596,"time":26,"open":4032,"high":4033,"low":4034,"close":3870},758.15,758.8,753.57,{"symbol":3596,"time":32,"open":4036,"high":4037,"low":4038,"close":4039},757.03,760.4,756.75,759.57,{"symbol":3596,"time":38,"open":4041,"high":4042,"low":4043,"close":4044},755.36,760.28,754.69,758.54,{"symbol":3596,"time":43,"open":4046,"high":4047,"low":4043,"close":4048},755.9,758.08,756.48,{"symbol":3596,"time":49,"open":4050,"high":4051,"low":4052,"close":4053},750.25,755.15,749.23,754.6,{"symbol":3596,"time":55,"open":4055,"high":4056,"low":4057,"close":4058},750.88,751.38,748.22,750.46,{"symbol":3596,"time":60,"open":4060,"high":4061,"low":4062,"close":4063},750.01,752.13,748.37,750.59,{"symbol":3596,"time":66,"open":4065,"high":4066,"low":4067,"close":4068},746.24,748.94,744.48,745.64,{"symbol":3596,"time":72,"open":4070,"high":4071,"low":4072,"close":4073},738.64,744.87,737.03,742.72,{"symbol":3596,"time":77,"open":4075,"high":4076,"low":4077,"close":4078},735.71,741.87,733.89,741.25,{"symbol":3596,"time":83,"open":4080,"high":4081,"low":4082,"close":4083},734.78,737.65,731.53,733.73,{"symbol":3596,"time":89,"open":4085,"high":4086,"low":4004,"close":4087},739.83,741.42,738.65,{"symbol":3596,"time":94,"open":4089,"high":4090,"low":4091,"close":4092},741.79,743.46,737.96,739.17,{"symbol":3596,"time":100,"open":4094,"high":4095,"low":4096,"close":4097},743.65,749.53,743.56,748.17,{"symbol":3596,"time":106,"open":4099,"high":4100,"low":4101,"close":4102},738.47,743.91,735.47,742.31,{"symbol":3596,"time":112,"open":4104,"high":4105,"low":4106,"close":3837},736.89,738.84,731.83,{"symbol":3596,"time":118,"open":4108,"high":4109,"low":4108,"close":4110},736.45,740.79,739.3,{"symbol":3596,"time":124,"open":4112,"high":4113,"low":4114,"close":4115},734.93,738.08,734.57,737.62,{"symbol":3596,"time":130,"open":4117,"high":4118,"low":4119,"close":4120},735.05,736.13,729.75,731.58,{"symbol":3596,"time":136,"open":4122,"high":3806,"low":4123,"close":4124},728.16,727.82,733.83,{"symbol":3596,"time":142,"open":4126,"high":4127,"low":4128,"close":4129},721.77,725.04,721.49,723.77,{"symbol":3596,"time":148,"open":4131,"high":4132,"low":4133,"close":4134},720.07,722.12,714.99,718.01,{"symbol":3596,"time":154,"open":4136,"high":4137,"low":4138,"close":4139},721.25,724.87,720.47,720.65,{"symbol":3596,"time":160,"open":4141,"high":4142,"low":4143,"close":4144},714.63,719.79,710.45,718.66,{"symbol":3596,"time":166,"open":4146,"high":4147,"low":4148,"close":4149},711,712.2,708.37,711.58,{"symbol":3596,"time":172,"open":4151,"high":4152,"low":4153,"close":4154},711.82,712.88,709.25,711.69,{"symbol":3596,"time":178,"open":4156,"high":4157,"low":4158,"close":4159},713.17,715.63,712.3,715.17,{"symbol":3596,"time":182,"open":4161,"high":4162,"low":4163,"close":4164},710.75,714.47,709.01,713.94,{"symbol":3596,"time":188,"open":4166,"high":4167,"low":4168,"close":4169},709.5,712.36,702.28,708.45,{"symbol":3596,"time":193,"open":4171,"high":4172,"low":4173,"close":4174},709.15,711.45,708.22,711.21,{"symbol":3596,"time":198,"open":4176,"high":4177,"low":4178,"close":4179},710.28,711.28,702.64,704.08,{"symbol":3596,"time":203,"open":4181,"high":4182,"low":4183,"close":4184},708.78,709.91,706.14,708.72,{"symbol":3596,"time":209,"open":4183,"high":4186,"low":4187,"close":4188},712.39,705.76,710.14,{"symbol":3596,"time":215,"open":4190,"high":4191,"low":4192,"close":4193},701.06,702.78,698.53,701.66,{"symbol":3596,"time":220,"open":4195,"high":4196,"low":4197,"close":4198},695.26,700.28,694.2,699.94,{"symbol":3596,"time":226,"open":4200,"high":4201,"low":4202,"close":4203},687.69,694.58,687.66,694.46,{"symbol":3596,"time":232,"open":4205,"high":4206,"low":4207,"close":4208},677.41,686.3,676.58,686.1,{"symbol":3596,"time":238,"open":4210,"high":4211,"low":4212,"close":4213},681.32,682.03,678.45,679.46,{"symbol":3596,"time":244,"open":4215,"high":4216,"low":4217,"close":4218},674.84,681.16,673.77,679.91,{"symbol":3596,"time":250,"open":4220,"high":4221,"low":4222,"close":4223},676.39,677.08,671.46,676.01,{"symbol":3596,"time":256,"open":4225,"high":4226,"low":4227,"close":4228},656.65,659.61,651.06,659.22,{"symbol":3596,"time":262,"open":4230,"high":4231,"low":4232,"close":4233},655.86,659.72,655.52,658.93,{"symbol":3596,"time":268,"open":4235,"high":4236,"low":4237,"close":4238},646.42,658.2,645.11,655.83,{"symbol":3596,"time":274,"open":4240,"high":4241,"low":4242,"close":4243},653.9,658.52,653,655.24,{"symbol":3596,"time":280,"open":4245,"high":4246,"low":4247,"close":4248},638.94,651.54,637.98,650.34,{"symbol":3596,"time":286,"open":4250,"high":4251,"low":4252,"close":4253},640.11,640.37,629.28,631.97,{"symbol":3596,"time":292,"open":4255,"high":4256,"low":4257,"close":4258},642.5,642.66,633.11,634.09,{"symbol":3596,"time":298,"open":4260,"high":4261,"low":4262,"close":4263},652.06,654.85,644.82,645.09,{"symbol":3596,"time":304,"open":4265,"high":4266,"low":4267,"close":4268},658.67,660.89,654.24,656.82,{"symbol":3596,"time":309,"open":4270,"high":4271,"low":4272,"close":4273},651.32,657.03,649.88,653.18,{"symbol":3596,"time":315,"open":4275,"high":4276,"low":4277,"close":4278},658.07,662.62,653.94,655.38,{"symbol":3596,"time":321,"open":4280,"high":4281,"low":4282,"close":4283},656.51,656.69,644.72,648.57,{"symbol":3596,"time":326,"open":4285,"high":4286,"low":4287,"close":4288},656.97,662.98,655.17,659.8,{"symbol":3596,"time":332,"open":4290,"high":4291,"low":4292,"close":4293},668.36,669.72,661.19,661.43,{"symbol":3596,"time":337,"open":4295,"high":4296,"low":4297,"close":4298},672.39,674.44,669.7,670.79,{"symbol":3596,"time":342,"open":4300,"high":4301,"low":4302,"close":4303},668.38,672.07,667.12,669.03,{"symbol":3596,"time":348,"open":4305,"high":4306,"low":4307,"close":4308},669.27,672.34,661.36,662.29,{"symbol":3596,"time":352,"open":4310,"high":4311,"low":4312,"close":4313},671.16,671.65,665.87,666.06,{"symbol":3596,"time":357,"open":4315,"high":4316,"low":4317,"close":4318},677.58,680.08,673.34,676.33,{"symbol":3596,"time":362,"open":4320,"high":4321,"low":4322,"close":4323},677.72,683.36,674.76,677.18,{"symbol":3596,"time":367,"open":4325,"high":4326,"low":4327,"close":4328},666.39,679.92,662.39,678.27,{"symbol":3596,"time":373,"open":4330,"high":4331,"low":4332,"close":4333},673.41,676.11,669.76,672.38,{"symbol":3596,"time":379,"open":4335,"high":4336,"low":4337,"close":4338},682.08,685.53,675.61,681.31,{"symbol":3596,"time":385,"open":4340,"high":4341,"low":4342,"close":4343},681.63,687.09,679.62,685.13,{"symbol":3596,"time":391,"open":4345,"high":4346,"low":4347,"close":4348},675.06,682.61,669.66,680.33,{"symbol":3596,"time":395,"open":4350,"high":4351,"low":4352,"close":4353},678.7,688.62,678.02,686.38,{"symbol":3596,"time":401,"open":4355,"high":4356,"low":4357,"close":4358},683.09,686.86,681.64,685.99,{"symbol":3596,"time":407,"open":4360,"high":4361,"low":4362,"close":4363},693.28,693.3,684.35,689.3,{"symbol":3596,"time":412,"open":4365,"high":4366,"low":4367,"close":4368},690.18,693.68,690.1,693.15,{"symbol":3596,"time":417,"open":4370,"high":4371,"low":4372,"close":4373},681.9,688.35,680,687.35,{"symbol":3596,"time":423,"open":4375,"high":4376,"low":4377,"close":4378},687.83,690,680.37,682.39,{"symbol":3596,"time":429,"open":4380,"high":4381,"low":4382,"close":4383},682.32,690.06,681.73,689.43,{"symbol":3596,"time":434,"open":4385,"high":4386,"low":4387,"close":4388},683.84,686.18,681.55,684.48,{"symbol":3596,"time":439,"open":4390,"high":4391,"low":4392,"close":4393},684.02,689.15,682.83,686.29,{"symbol":3596,"time":445,"open":4395,"high":4396,"low":4397,"close":4398},680.14,684.94,675.78,682.85,{"symbol":3596,"time":449,"open":4400,"high":4401,"low":4402,"close":4403},681.69,686.28,677.52,681.75,{"symbol":3596,"time":455,"open":4405,"high":4406,"low":4377,"close":4407},694.24,695.35,681.27,{"symbol":3596,"time":460,"open":4409,"high":4410,"low":4411,"close":4412},696.39,697.14,689.18,691.96,{"symbol":3596,"time":465,"open":4414,"high":4415,"low":4416,"close":4417},694.95,696.54,691.66,692.12,{"symbol":3596,"time":471,"open":4419,"high":4420,"low":4421,"close":4422},689.42,695.87,688.34,693.95,{"symbol":3596,"time":477,"open":4424,"high":4425,"low":4426,"close":4427},681.46,692.31,680.85,690.62,{"symbol":3596,"time":482,"open":4429,"high":4430,"low":4431,"close":4432},680.94,683.69,675.79,677.62,{"symbol":3596,"time":488,"open":4434,"high":4435,"low":4436,"close":4437},690.35,691.45,681.76,686.19,{"symbol":3596,"time":494,"open":4439,"high":4440,"low":4441,"close":4442},696.21,696.96,684.03,689.53,{"symbol":3596,"time":500,"open":4444,"high":4445,"low":4419,"close":4446},689.58,696.93,695.41,{"symbol":3596,"time":505,"open":4448,"high":4449,"low":4450,"close":4451},691.79,694.21,687.12,691.97,{"symbol":3596,"time":510,"open":4409,"high":4453,"low":4454,"close":4455},697.06,684.83,694.04,{"symbol":3596,"time":516,"open":4457,"high":4458,"low":4459,"close":4460},697.05,697.84,693.94,695.42,{"symbol":3596,"time":520,"open":4462,"high":4463,"low":4464,"close":4465},694.18,696.53,693.57,695.49,{"symbol":3596,"time":526,"open":4467,"high":4468,"low":4469,"close":4470},690.49,694.13,689.92,692.73,{"symbol":3596,"time":530,"open":4472,"high":4473,"low":4474,"close":4475},688.15,690.96,687.16,689.23,{"symbol":3596,"time":535,"open":4477,"high":4478,"low":4479,"close":4480},689.85,691.13,686.92,688.98,{"symbol":3596,"time":541,"open":4482,"high":4483,"low":4484,"close":4485},679.65,688.74,678.13,685.4,{"symbol":3596,"time":546,"open":4487,"high":4488,"low":4489,"close":4315},681.49,684.77,676.57,{"symbol":3596,"time":552,"open":4491,"high":4492,"low":4367,"close":4416},693.66,694.25,{"symbol":3596,"time":558,"open":4494,"high":4495,"low":4496,"close":4497},694.57,695.45,691.25,692.24,{"symbol":3596,"time":564,"open":4499,"high":4500,"low":4501,"close":4502},691,691.72,686.04,690.36,{"symbol":3596,"time":570,"open":4465,"high":4504,"low":4505,"close":4506},696.09,691.35,693.77,{"symbol":3596,"time":576,"open":4508,"high":4504,"low":4509,"close":4510},690.68,690.63,695.16,{"symbol":3596,"time":582,"open":4509,"high":4512,"low":4411,"close":4513},695.31,694.07,{"symbol":3596,"time":587,"open":4515,"high":4427,"low":4516,"close":4517},688.82,687.49,689.51,{"symbol":3596,"time":593,"open":4519,"high":4520,"low":4521,"close":4444},692.19,693.96,689.32,{"symbol":3596,"time":598,"open":4523,"high":4524,"low":4525,"close":4526},687.93,692.32,687.78,691.81,{"symbol":3596,"time":604,"open":4528,"high":4383,"low":4353,"close":4529},686.54,687.72,{"symbol":3596,"time":609,"open":4531,"high":4532,"low":4533,"close":4534},685.71,686.87,679.82,683.17,{"symbol":3596,"time":615,"open":4536,"high":4537,"low":4538,"close":4539},687.14,687.36,681.71,681.92,{"symbol":3596,"time":620,"open":4541,"high":4542,"low":4543,"close":4544},687.45,688.56,686.58,687.01,{"symbol":3596,"time":624,"open":4546,"high":4547,"low":4548,"close":4549},687.54,689.2,686.07,687.85,{"symbol":3596,"time":627,"open":4551,"high":4416,"low":4552,"close":4553},690.64,689.27,690.31,{"symbol":3596,"time":632,"open":4555,"high":4556,"low":4557,"close":4558},687.95,690.83,687.8,690.38,{"symbol":3596,"time":638,"open":4560,"high":4561,"low":4562,"close":4563},683.92,688.2,683.87,687.96,{"symbol":3596,"time":643,"open":4565,"high":4566,"low":4567,"close":4454},683.94,685.36,680.59,{"symbol":3596,"time":648,"open":4569,"high":4570,"low":4571,"close":4567},676.59,681.09,676.47,{"symbol":3596,"time":651,"open":4573,"high":4574,"low":4575,"close":4571},677.6,680.74,674.9,{"symbol":3596,"time":655,"open":4577,"high":4578,"low":4579,"close":4580},679.89,680.44,671.2,671.4,{"symbol":3596,"time":660,"open":4582,"high":4583,"low":4584,"close":4585},679.23,681.08,674.98,678.87,{"symbol":3596,"time":664,"open":4587,"high":4588,"low":4589,"close":4590},685.74,685.76,679.25,680.73,{"symbol":3596,"time":668,"open":4592,"high":4593,"low":4594,"close":4436},688.17,688.88,679.17,{"symbol":3596,"time":672,"open":4596,"high":4597,"low":4598,"close":4599},685.14,689.25,682.17,689.17,{"symbol":3596,"time":677,"open":4601,"high":4602,"low":4338,"close":4603},682.56,688.97,687.57,{"symbol":3596,"time":683,"open":4605,"high":4606,"low":4607,"close":4608},683.15,685.39,682.59,683.04,{"symbol":3596,"time":689,"open":4610,"high":4611,"low":4612,"close":4613},686.59,686.64,681.57,683.63,{"symbol":3596,"time":695,"open":4615,"high":4616,"low":4617,"close":4618},685.47,688.39,684.58,685.69,{"symbol":3596,"time":701,"open":4620,"high":4621,"low":4622,"close":4623},685.3,685.37,681.34,684.39,{"symbol":3596,"time":706,"open":4625,"high":4626,"low":4627,"close":4628},680.57,684.91,679.69,683.89,{"symbol":3596,"time":712,"open":4539,"high":4630,"low":4631,"close":4632},683.82,679.33,681.53,{"symbol":3596,"time":718,"open":4634,"high":4635,"low":4636,"close":4637},678.81,682.99,678.74,680.27,{"symbol":3596,"time":723,"open":4639,"high":4640,"low":4641,"close":4642},680.86,683.67,680.5,683.39,{"symbol":3596,"time":728,"open":4644,"high":4645,"low":4646,"close":4647},677.63,681.7,676.72,679.68,{"symbol":3596,"time":734,"open":4649,"high":4650,"low":4651,"close":4652},668.63,676.21,664.48,675.02,{"symbol":3596,"time":740,"open":4654,"high":4655,"low":4656,"close":4657},662.69,670.06,661.59,668.73,{"symbol":3596,"time":746,"open":4659,"high":4660,"low":4661,"close":4662},655.05,664.55,650.85,659.03,{"symbol":3596,"time":752,"open":4664,"high":4665,"low":4666,"close":4667},672.91,675.56,651.89,652.53,{"symbol":3596,"time":758,"open":4669,"high":4670,"low":4671,"close":4672},660.78,667.34,658.75,662.63,{"symbol":3596,"time":764,"open":4674,"high":4675,"low":4230,"close":4676},662.1,665.12,660.08,{"symbol":3596,"time":770,"open":4297,"high":4678,"low":4679,"close":4680},673.71,662.17,665.67,{"symbol":3596,"time":776,"open":4682,"high":4683,"low":4684,"close":4685},665.38,675.66,663.27,671.93,{"symbol":3596,"time":782,"open":4641,"high":4639,"low":4687,"close":4688},670.52,672.04,{"symbol":3596,"time":788,"open":4690,"high":4691,"low":4692,"close":4693},684.79,684.96,680.95,683.38,{"symbol":3596,"time":793,"open":4695,"high":4696,"low":4697,"close":4698},679.95,683.57,678.73,683,{"symbol":3596,"time":799,"open":4700,"high":4701,"low":4702,"close":4703},677.24,682.18,675.03,681.44,{"symbol":3596,"time":805,"open":4705,"high":4706,"low":4707,"close":4708},667.91,671.08,661.21,670.97,{"symbol":3596,"time":811,"open":4571,"high":4710,"low":4711,"close":4712},677.38,668.72,670.31,{"symbol":3596,"time":817,"open":4584,"high":4639,"low":4714,"close":4315},674.17,{"symbol":3596,"time":823,"open":4331,"high":4716,"low":4717,"close":4718},679.96,674.58,675.24,{"symbol":3596,"time":829,"open":4720,"high":4721,"low":4722,"close":4723},685.67,685.8,679.94,683.34,{"symbol":3596,"time":834,"open":4725,"high":4726,"low":4727,"close":4728},685.04,685.08,679.24,682.06,{"symbol":3596,"time":840,"open":4730,"high":4731,"low":4732,"close":4732},683.9,685.94,679.83,{"symbol":3596,"time":846,"open":4734,"high":4735,"low":4736,"close":4737},688.72,689.7,682.87,687.39,{"symbol":3596,"time":851,"open":4739,"high":4740,"low":4454,"close":4741},687.05,688.91,687.06,{"symbol":3596,"time":856,"open":4743,"high":4744,"low":4745,"close":4746},682.73,685.54,682.12,685.24,{"symbol":3596,"time":861,"open":4748,"high":4749,"low":4750,"close":4751},676.46,678.47,675.65,677.25,{"symbol":3596,"time":866,"open":4753,"high":4754,"low":4755,"close":4756},668.12,672.71,667.8,671.76,{"symbol":3596,"time":871,"open":4758,"high":4758,"low":4759,"close":4755},672,663.3,{"symbol":3596,"time":876,"open":4761,"high":4762,"low":4763,"close":4764},671.44,672.99,669.98,671.29,{"symbol":3596,"time":881,"open":4766,"high":4767,"low":4768,"close":4769},667.32,672.21,667.27,671.3,{"symbol":3596,"time":886,"open":4771,"high":4772,"low":4773,"close":4774},659.5,665.76,658.14,664.39,{"symbol":3596,"time":891,"open":4776,"high":4777,"low":4778,"close":4779},666.82,668.71,657.11,660.64,{"symbol":3596,"time":897,"open":4776,"high":4781,"low":4233,"close":4782},670.23,665.17,{"symbol":3596,"time":902,"open":4784,"high":4785,"low":4786,"close":4787},657.17,665.83,653.17,662.23,{"symbol":3596,"time":907,"open":4789,"high":4790,"low":4791,"close":4792},660.65,665.13,659.77,663.04,{"symbol":3596,"time":912,"open":4794,"high":4795,"low":4796,"close":4797},672.13,673.95,652.84,653.02,{"symbol":3596,"time":916,"open":4799,"high":4800,"low":4801,"close":4310},673.53,673.94,669.21,{"symbol":3596,"time":922,"open":4803,"high":4804,"low":4805,"close":4806},670.25,673.21,669.42,673.11,{"symbol":3596,"time":927,"open":4808,"high":4762,"low":4809,"close":4810},672.54,667.67,669.12,{"symbol":3596,"time":933,"open":4812,"high":4813,"low":4814,"close":4815},671.62,672.51,669.46,671.61,{"symbol":3596,"time":937,"open":4817,"high":4818,"low":4819,"close":4801},669.99,672.68,668.16,{"symbol":3596,"time":941,"open":4821,"high":4822,"low":4823,"close":4824},670.45,670.57,666.78,669.22,{"symbol":3596,"time":944,"open":4826,"high":4827,"low":4828,"close":4829},663.17,669.37,663.06,668.45,{"symbol":3596,"time":949,"open":4831,"high":4832,"low":4833,"close":4834},662.93,666.65,661.61,666.18,{"symbol":3596,"time":953,"open":4836,"high":4837,"low":4838,"close":4839},664.36,665.28,661.86,663.68,{"symbol":3596,"time":959,"open":4841,"high":4842,"low":4843,"close":4844},659.51,662.37,657.88,661.82,{"symbol":3596,"time":964,"open":4846,"high":4847,"low":4848,"close":4849},657.94,659.41,654.41,658.05,{"symbol":3596,"time":968,"open":4851,"high":4852,"low":4853,"close":4854},664.51,664.61,659.67,661.1,{"symbol":3596,"time":973,"open":4856,"high":4670,"low":4857,"close":4858},666.72,661.98,663.21,{"symbol":3596,"time":977,"open":4860,"high":4861,"low":4679,"close":4862},662.2,667.29,666.84,{"symbol":3596,"time":983,"open":4864,"high":4660,"low":4865,"close":4866},662.33,660.37,663.7,{"symbol":3596,"time":988,"open":4868,"high":4869,"low":4870,"close":4871},661.89,664.89,660.27,662.26,{"symbol":3596,"time":991,"open":4873,"high":4874,"low":4875,"close":4876},660.01,661.72,654.3,659.18,{"symbol":3596,"time":997,"open":4878,"high":4879,"low":4880,"close":4881},661.47,661.78,659.21,660,{"symbol":3596,"time":1001,"open":4883,"high":4884,"low":4885,"close":4886},659.64,661.04,659.34,660.91,{"symbol":3596,"time":1005,"open":4888,"high":4889,"low":4890,"close":4891},657.6,659.11,656.9,657.41,{"symbol":3596,"time":1009,"open":4893,"high":4894,"low":4895,"close":4896},654.18,658.33,653.59,657.63,{"symbol":3596,"time":1015,"open":4898,"high":4899,"low":4900,"close":4901},653.62,654.55,650.63,652.21,{"symbol":3596,"time":1020,"open":4903,"high":4904,"low":4905,"close":4906},648.97,650.86,647.22,650.33,{"symbol":3596,"time":1025,"open":4908,"high":4909,"low":4910,"close":4911},648.62,649.84,647.23,648.83,{"symbol":3596,"time":1031,"open":4913,"high":4901,"low":4914,"close":4915},651.48,643.33,647.24,{"symbol":3596,"time":1037,"open":4917,"high":4918,"low":4919,"close":4920},644.42,649.15,643.51,649.12,{"symbol":3596,"time":1043,"open":4922,"high":4923,"low":4924,"close":4925},642.67,644.21,640.46,643.74,{"symbol":3596,"time":1049,"open":4927,"high":4928,"low":4929,"close":4930},637.5,640.49,634.92,640.27,{"symbol":3596,"time":1054,"open":4932,"high":4933,"low":4934,"close":4935},647.47,647.84,643.14,645.05,{"symbol":3596,"time":1058,"open":4915,"high":4937,"low":4938,"close":4939},649.48,645.34,648.92,{"symbol":3596,"time":1062,"open":4941,"high":4942,"low":4917,"close":4943},644.57,647.37,646.63,[4945,4949,4952,4956,4958,4960,4963,4966,4968,4970,4972,4974,4976,4978,4980,4982,4984,4985,4986,4988,4990,4992,4994,4996,4997,4999,5001,5003,5005,5007,5008,5010,5012,5014,5016,5018,5020,5021,5023,5025,5027],{"time":72,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4947,"datetime":4948},"BULLISH","MACD","2026-05-21 00:00:00",{"time":106,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4950,"datetime":4951},"ADX","2026-05-13 00:00:00",{"time":130,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4950,"datetime":4955},"False","BEARISH","2026-05-07 00:00:00",{"time":172,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4947,"datetime":4957},"2026-04-28 00:00:00",{"time":172,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4959,"datetime":4957},"RSI",{"time":238,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4961,"datetime":4962},"MA","2026-04-10 00:00:00",{"time":274,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4964,"datetime":4965},"BollingerBands","2026-04-01 00:00:00",{"time":280,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4950,"datetime":4967},"2026-03-31 00:00:00",{"time":280,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4969,"datetime":4967},"CCI",{"time":286,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4950,"datetime":4971},"2026-03-30 00:00:00",{"time":304,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4950,"datetime":4973},"2026-03-25 00:00:00",{"time":309,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4947,"datetime":4975},"2026-03-24 00:00:00",{"time":326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4959,"datetime":4977},"2026-03-19 00:00:00",{"time":362,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4950,"datetime":4979},"2026-03-10 00:00:00",{"time":379,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4961,"datetime":4981},"2026-03-05 00:00:00",{"time":455,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4964,"datetime":4983},"2026-02-12 00:00:00",{"time":455,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4969,"datetime":4983},{"time":455,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4947,"datetime":4983},{"time":477,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4947,"datetime":4987},"2026-02-06 00:00:00",{"time":510,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4950,"datetime":4989},"2026-01-29 00:00:00",{"time":526,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4950,"datetime":4991},"2026-01-26 00:00:00",{"time":546,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4947,"datetime":4993},"2026-01-20 00:00:00",{"time":604,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4950,"datetime":4995},"2026-01-05 00:00:00",{"time":604,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4947,"datetime":4995},{"time":615,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4950,"datetime":4998},"2025-12-31 00:00:00",{"time":624,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4947,"datetime":5000},"2025-12-29 00:00:00",{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4947,"datetime":5002},"2025-12-24 00:00:00",{"time":655,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4947,"datetime":5004},"2025-12-17 00:00:00",{"time":723,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4969,"datetime":5006},"2025-11-28 00:00:00",{"time":723,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4947,"datetime":5006},{"time":746,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4969,"datetime":5009},"2025-11-21 00:00:00",{"time":770,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4947,"datetime":5011},"2025-11-17 00:00:00",{"time":782,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4959,"datetime":5013},"2025-11-13 00:00:00",{"time":834,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4947,"datetime":5015},"2025-10-31 00:00:00",{"time":846,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4947,"datetime":5017},"2025-10-29 00:00:00",{"time":851,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4969,"datetime":5019},"2025-10-28 00:00:00",{"time":851,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4947,"datetime":5019},{"time":861,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4950,"datetime":5022},"2025-10-24 00:00:00",{"time":907,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4946,"trading_system":4959,"datetime":5024},"2025-10-13 00:00:00",{"time":912,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4969,"datetime":5026},"2025-10-10 00:00:00",{"time":944,"symbol":5,"current_signal":4953,"signal_change":23,"signal_type":4954,"trading_system":4947,"datetime":5028},"2025-10-01 00:00:00",[5030,5035,5038,5042,5045,5048,5051,5055,5058,5061,5064,5067,5070,5073,5076,5079,5082,5085,5088,5091,5094,5097,5100,5103,5106,5109,5112,5115,5118,5121,5124,5127,5130,5133,5136,5139,5142,5145,5148,5151,5154,5157,5160,5163,5166,5169,5172,5175,5178,5181,5185,5189,5193,5197,5201,5205,5208,5212,5216,5220,5224,5228,5232,5236,5240,5244,5248,5252,5257,5261,5265,5269,5273,5277,5281,5285,5289,5293,5297,5301,5305,5308,5312,5316,5320,5324,5327,5331,5335,5339,5343,5347,5351,5355,5359,5363],{"symbol":5,"form":5031,"filingdate":379,"primarydocument":5032,"accessionnumber":5033,"filing_url":5034,"sec_url":5034},"8-K","d83983d8k.htm","0001193125-26-094111","",{"symbol":5,"form":5031,"filingdate":407,"primarydocument":5036,"accessionnumber":5037,"filing_url":5034,"sec_url":5034},"d31594d8k.htm","0001193125-26-073612",{"symbol":5,"form":5039,"filingdate":412,"primarydocument":5040,"accessionnumber":5041,"filing_url":5034,"sec_url":5034},"10-K","bk-20251231.htm","0001390777-26-000033",{"symbol":5,"form":5031,"filingdate":535,"primarydocument":5043,"accessionnumber":5044,"filing_url":5034,"sec_url":5034},"d560582d8k.htm","0001193125-26-019554",{"symbol":5,"form":5031,"filingdate":570,"primarydocument":5046,"accessionnumber":5047,"filing_url":5034,"sec_url":5034},"bk-20260113.htm","0001390777-26-000004",{"symbol":5,"form":5031,"filingdate":672,"primarydocument":5049,"accessionnumber":5050,"filing_url":5034,"sec_url":5034},"d38876d8k.htm","0001193125-25-315973",{"symbol":5,"form":5052,"filingdate":834,"primarydocument":5053,"accessionnumber":5054,"filing_url":5034,"sec_url":5034},"10-Q","bk-20250930.htm","0001390777-25-000159",{"symbol":5,"form":5031,"filingdate":891,"primarydocument":5056,"accessionnumber":5057,"filing_url":5034,"sec_url":5034},"bk-20251016.htm","0001390777-25-000144",{"symbol":5,"form":5031,"filingdate":973,"primarydocument":5059,"accessionnumber":5060,"filing_url":5034,"sec_url":5034},"d57212d8k.htm","0001193125-25-213396",{"symbol":5,"form":5031,"filingdate":1009,"primarydocument":5062,"accessionnumber":5063,"filing_url":5034,"sec_url":5034},"d21496d8k.htm","0001193125-25-200823",{"symbol":5,"form":5031,"filingdate":1015,"primarydocument":5065,"accessionnumber":5066,"filing_url":5034,"sec_url":5034},"d932260d8k.htm","0001193125-25-200101",{"symbol":5,"form":5031,"filingdate":1043,"primarydocument":5068,"accessionnumber":5069,"filing_url":5034,"sec_url":5034},"d12167d8k.htm","0001193125-25-194557",{"symbol":5,"form":5052,"filingdate":1160,"primarydocument":5071,"accessionnumber":5072,"filing_url":5034,"sec_url":5034},"bk-20250630.htm","0001390777-25-000118",{"symbol":5,"form":5031,"filingdate":1233,"primarydocument":5074,"accessionnumber":5075,"filing_url":5034,"sec_url":5034},"bk-20250715.htm","0001390777-25-000100",{"symbol":5,"form":5031,"filingdate":1283,"primarydocument":5077,"accessionnumber":5078,"filing_url":5034,"sec_url":5034},"d943126d8k.htm","0001193125-25-154128",{"symbol":5,"form":5031,"filingdate":1350,"primarydocument":5080,"accessionnumber":5081,"filing_url":5034,"sec_url":5034},"d84190d8k.htm","0001193125-25-139989",{"symbol":5,"form":5031,"filingdate":1361,"primarydocument":5083,"accessionnumber":5084,"filing_url":5034,"sec_url":5034},"d64225d8k.htm","0001193125-25-138504",{"symbol":5,"form":5052,"filingdate":1500,"primarydocument":5086,"accessionnumber":5087,"filing_url":5034,"sec_url":5034},"bk-20250331.htm","0001390777-25-000084",{"symbol":5,"form":5031,"filingdate":1566,"primarydocument":5089,"accessionnumber":5090,"filing_url":5034,"sec_url":5034},"d28160d8k.htm","0001193125-25-082955",{"symbol":5,"form":5031,"filingdate":1582,"primarydocument":5092,"accessionnumber":5093,"filing_url":5034,"sec_url":5034},"bk-20250411.htm","0001390777-25-000056",{"symbol":5,"form":5031,"filingdate":1696,"primarydocument":5095,"accessionnumber":5096,"filing_url":5034,"sec_url":5034},"d860516d8k.htm","0001193125-25-054816",{"symbol":5,"form":5031,"filingdate":1715,"primarydocument":5098,"accessionnumber":5099,"filing_url":5034,"sec_url":5034},"d857326d8k.htm","0001193125-25-051003",{"symbol":5,"form":5031,"filingdate":1743,"primarydocument":5101,"accessionnumber":5102,"filing_url":5034,"sec_url":5034},"d848471d8k.htm","0001193125-25-043535",{"symbol":5,"form":5039,"filingdate":1754,"primarydocument":5104,"accessionnumber":5105,"filing_url":5034,"sec_url":5034},"bk-20241231.htm","0001390777-25-000046",{"symbol":5,"form":5031,"filingdate":1815,"primarydocument":5107,"accessionnumber":5108,"filing_url":5034,"sec_url":5034},"d867605d8k.htm","0001193125-25-024378",{"symbol":5,"form":5031,"filingdate":1903,"primarydocument":5110,"accessionnumber":5111,"filing_url":5034,"sec_url":5034},"bk-20250115.htm","0001390777-25-000015",{"symbol":5,"form":5031,"filingdate":1924,"primarydocument":5113,"accessionnumber":5114,"filing_url":5034,"sec_url":5034},"d871173d8k.htm","0001193125-25-003516",{"symbol":5,"form":5031,"filingdate":2039,"primarydocument":5116,"accessionnumber":5117,"filing_url":5034,"sec_url":5034},"d908573d8k.htm","0001193125-24-271502",{"symbol":5,"form":5031,"filingdate":2088,"primarydocument":5119,"accessionnumber":5120,"filing_url":5034,"sec_url":5034},"d769846d8k.htm","0001193125-24-262579",{"symbol":5,"form":5052,"filingdate":2147,"primarydocument":5122,"accessionnumber":5123,"filing_url":5034,"sec_url":5034},"bk-20240930.htm","0001390777-24-000133",{"symbol":5,"form":5031,"filingdate":2221,"primarydocument":5125,"accessionnumber":5126,"filing_url":5034,"sec_url":5034},"bk-20241011.htm","0001390777-24-000115",{"symbol":5,"form":5052,"filingdate":2499,"primarydocument":5128,"accessionnumber":5129,"filing_url":5034,"sec_url":5034},"bk-20240630.htm","0001390777-24-000105",{"symbol":5,"form":5031,"filingdate":2545,"primarydocument":5131,"accessionnumber":5132,"filing_url":5034,"sec_url":5034},"d838378d8k.htm","0001193125-24-182287",{"symbol":5,"form":5031,"filingdate":2576,"primarydocument":5134,"accessionnumber":5135,"filing_url":5034,"sec_url":5034},"bk-20240712.htm","0001390777-24-000091",{"symbol":5,"form":5031,"filingdate":2625,"primarydocument":5137,"accessionnumber":5138,"filing_url":5034,"sec_url":5034},"d827035d8k.htm","0001193125-24-172396",{"symbol":5,"form":5031,"filingdate":2665,"primarydocument":5140,"accessionnumber":5141,"filing_url":5034,"sec_url":5034},"d841271d8k.htm","0001193125-24-163414",{"symbol":5,"form":5052,"filingdate":2819,"primarydocument":5143,"accessionnumber":5144,"filing_url":5034,"sec_url":5034},"bk-20240331.htm","0001390777-24-000075",{"symbol":5,"form":5031,"filingdate":2888,"primarydocument":5146,"accessionnumber":5147,"filing_url":5034,"sec_url":5034},"bk-20240416.htm","0001390777-24-000061",{"symbol":5,"form":5031,"filingdate":2911,"primarydocument":5149,"accessionnumber":5150,"filing_url":5034,"sec_url":5034},"d804855d8k.htm","0001193125-24-091966",{"symbol":5,"form":5031,"filingdate":2958,"primarydocument":5152,"accessionnumber":5153,"filing_url":5034,"sec_url":5034},"bk-20240326.htm","0001390777-24-000055",{"symbol":5,"form":5031,"filingdate":2998,"primarydocument":5155,"accessionnumber":5156,"filing_url":5034,"sec_url":5034},"d777474d8k.htm","0001193125-24-068013",{"symbol":5,"form":5031,"filingdate":3032,"primarydocument":5158,"accessionnumber":5159,"filing_url":5034,"sec_url":5034},"d798678d8k.htm","0001193125-24-059352",{"symbol":5,"form":5039,"filingdate":3050,"primarydocument":5161,"accessionnumber":5162,"filing_url":5034,"sec_url":5034},"bk-20231231.htm","0001390777-24-000051",{"symbol":5,"form":5031,"filingdate":3175,"primarydocument":5164,"accessionnumber":5165,"filing_url":5034,"sec_url":5034},"bk-20240112.htm","0001390777-24-000003",{"symbol":5,"form":5031,"filingdate":3248,"primarydocument":5167,"accessionnumber":5168,"filing_url":5034,"sec_url":5034},"d652050d8k.htm","0001193125-23-301208",{"symbol":5,"form":5031,"filingdate":3376,"primarydocument":5170,"accessionnumber":5171,"filing_url":5034,"sec_url":5034},"d617857d8k.htm","0001193125-23-279368",{"symbol":5,"form":5052,"filingdate":3428,"primarydocument":5173,"accessionnumber":5174,"filing_url":5034,"sec_url":5034},"bk-20230930.htm","0001390777-23-000103",{"symbol":5,"form":5031,"filingdate":3468,"primarydocument":5176,"accessionnumber":5177,"filing_url":5034,"sec_url":5034},"d535040d8k.htm","0001193125-23-263108",{"symbol":5,"form":5031,"filingdate":3504,"primarydocument":5179,"accessionnumber":5180,"filing_url":5034,"sec_url":5034},"bk-20231017.htm","0001390777-23-000088",{"symbol":5,"form":5031,"filingdate":5182,"primarydocument":5183,"accessionnumber":5184,"filing_url":5034,"sec_url":5034},"2023-09-12","d348756d8k.htm","0001193125-23-232967",{"symbol":5,"form":5031,"filingdate":5186,"primarydocument":5187,"accessionnumber":5188,"filing_url":5034,"sec_url":5034},"2023-09-05","d436643d8k.htm","0001193125-23-228153",{"symbol":5,"form":5031,"filingdate":5190,"primarydocument":5191,"accessionnumber":5192,"filing_url":5034,"sec_url":5034},"2023-08-11","d520262d8k.htm","0001193125-23-210801",{"symbol":5,"form":5052,"filingdate":5194,"primarydocument":5195,"accessionnumber":5196,"filing_url":5034,"sec_url":5034},"2023-08-04","bk-20230630.htm","0001390777-23-000081",{"symbol":5,"form":5031,"filingdate":5198,"primarydocument":5199,"accessionnumber":5200,"filing_url":5034,"sec_url":5034},"2023-07-18","bk-20230718.htm","0001390777-23-000066",{"symbol":5,"form":5031,"filingdate":5202,"primarydocument":5203,"accessionnumber":5204,"filing_url":5034,"sec_url":5034},"2023-06-30","d524847d8k.htm","0001193125-23-180508",{"symbol":5,"form":5031,"filingdate":5202,"primarydocument":5206,"accessionnumber":5207,"filing_url":5034,"sec_url":5034},"d472101d8k.htm","0001193125-23-180577",{"symbol":5,"form":5031,"filingdate":5209,"primarydocument":5210,"accessionnumber":5211,"filing_url":5034,"sec_url":5034},"2023-05-24","d678446d8k.htm","0001193125-23-152542",{"symbol":5,"form":5052,"filingdate":5213,"primarydocument":5214,"accessionnumber":5215,"filing_url":5034,"sec_url":5034},"2023-05-05","bk-20230331.htm","0001390777-23-000046",{"symbol":5,"form":5031,"filingdate":5217,"primarydocument":5218,"accessionnumber":5219,"filing_url":5034,"sec_url":5034},"2023-04-26","d472054d8k.htm","0001193125-23-118617",{"symbol":5,"form":5031,"filingdate":5221,"primarydocument":5222,"accessionnumber":5223,"filing_url":5034,"sec_url":5034},"2023-04-18","bk-20230418.htm","0001390777-23-000042",{"symbol":5,"form":5031,"filingdate":5225,"primarydocument":5226,"accessionnumber":5227,"filing_url":5034,"sec_url":5034},"2023-04-12","d480155d8k.htm","0001193125-23-099221",{"symbol":5,"form":5039,"filingdate":5229,"primarydocument":5230,"accessionnumber":5231,"filing_url":5034,"sec_url":5034},"2023-02-27","bk-20221231.htm","0001390777-23-000033",{"symbol":5,"form":5031,"filingdate":5233,"primarydocument":5234,"accessionnumber":5235,"filing_url":5034,"sec_url":5034},"2023-01-31","d434542d8k.htm","0001193125-23-020450",{"symbol":5,"form":5031,"filingdate":5237,"primarydocument":5238,"accessionnumber":5239,"filing_url":5034,"sec_url":5034},"2023-01-13","bk-20230113.htm","0001390777-23-000002",{"symbol":5,"form":5052,"filingdate":5241,"primarydocument":5242,"accessionnumber":5243,"filing_url":5034,"sec_url":5034},"2022-11-07","bk-20220930.htm","0001390777-22-000101",{"symbol":5,"form":5031,"filingdate":5245,"primarydocument":5246,"accessionnumber":5247,"filing_url":5034,"sec_url":5034},"2022-10-25","d371497d8k.htm","0001193125-22-268454",{"symbol":5,"form":5031,"filingdate":5249,"primarydocument":5250,"accessionnumber":5251,"filing_url":5034,"sec_url":5034},"2022-10-17","bk-20221017.htm","0001390777-22-000100",{"symbol":5,"form":5253,"filingdate":5254,"primarydocument":5255,"accessionnumber":5256,"filing_url":5034,"sec_url":5034},"8-K/A","2022-08-31","d384380d8ka.htm","0001193125-22-235287",{"symbol":5,"form":5031,"filingdate":5258,"primarydocument":5259,"accessionnumber":5260,"filing_url":5034,"sec_url":5034},"2022-08-09","d356170d8k.htm","0001193125-22-216259",{"symbol":5,"form":5052,"filingdate":5262,"primarydocument":5263,"accessionnumber":5264,"filing_url":5034,"sec_url":5034},"2022-08-05","bk-20220630.htm","0001390777-22-000075",{"symbol":5,"form":5031,"filingdate":5266,"primarydocument":5267,"accessionnumber":5268,"filing_url":5034,"sec_url":5034},"2022-07-26","d338889d8k.htm","0001193125-22-202104",{"symbol":5,"form":5031,"filingdate":5270,"primarydocument":5271,"accessionnumber":5272,"filing_url":5034,"sec_url":5034},"2022-07-15","bk-20220715.htm","0001390777-22-000074",{"symbol":5,"form":5031,"filingdate":5274,"primarydocument":5275,"accessionnumber":5276,"filing_url":5034,"sec_url":5034},"2022-07-06","d562162d8k.htm","0001193125-22-188260",{"symbol":5,"form":5031,"filingdate":5278,"primarydocument":5279,"accessionnumber":5280,"filing_url":5034,"sec_url":5034},"2022-06-27","d344086d8k.htm","0001193125-22-182952",{"symbol":5,"form":5031,"filingdate":5282,"primarydocument":5283,"accessionnumber":5284,"filing_url":5034,"sec_url":5034},"2022-06-13","d243284d8k.htm","0001193125-22-173035",{"symbol":5,"form":5031,"filingdate":5286,"primarydocument":5287,"accessionnumber":5288,"filing_url":5034,"sec_url":5034},"2022-05-31","d319337d8k.htm","0001193125-22-163216",{"symbol":5,"form":5052,"filingdate":5290,"primarydocument":5291,"accessionnumber":5292,"filing_url":5034,"sec_url":5034},"2022-05-06","bk-20220331.htm","0001390777-22-000049",{"symbol":5,"form":5031,"filingdate":5294,"primarydocument":5295,"accessionnumber":5296,"filing_url":5034,"sec_url":5034},"2022-04-26","d515936d8k.htm","0001193125-22-120467",{"symbol":5,"form":5031,"filingdate":5298,"primarydocument":5299,"accessionnumber":5300,"filing_url":5034,"sec_url":5034},"2022-04-18","bk-20220418.htm","0001390777-22-000048",{"symbol":5,"form":5031,"filingdate":5302,"primarydocument":5303,"accessionnumber":5304,"filing_url":5034,"sec_url":5034},"2022-04-12","d342387d8k.htm","0001193125-22-102368",{"symbol":5,"form":5031,"filingdate":5302,"primarydocument":5306,"accessionnumber":5307,"filing_url":5034,"sec_url":5034},"d328339d8k.htm","0001193125-22-102956",{"symbol":5,"form":5031,"filingdate":5309,"primarydocument":5310,"accessionnumber":5311,"filing_url":5034,"sec_url":5034},"2022-03-17","d273307d8k.htm","0001193125-22-078398",{"symbol":5,"form":5031,"filingdate":5313,"primarydocument":5314,"accessionnumber":5315,"filing_url":5034,"sec_url":5034},"2022-03-10","d316719d8k.htm","0001193125-22-071298",{"symbol":5,"form":5039,"filingdate":5317,"primarydocument":5318,"accessionnumber":5319,"filing_url":5034,"sec_url":5034},"2022-02-25","bk-20211231.htm","0001390777-22-000043",{"symbol":5,"form":5031,"filingdate":5321,"primarydocument":5322,"accessionnumber":5323,"filing_url":5034,"sec_url":5034},"2022-02-08","d280671d8k.htm","0001193125-22-030664",{"symbol":5,"form":5253,"filingdate":5321,"primarydocument":5325,"accessionnumber":5326,"filing_url":5034,"sec_url":5034},"d238624d8ka.htm","0001193125-22-030665",{"symbol":5,"form":5031,"filingdate":5328,"primarydocument":5329,"accessionnumber":5330,"filing_url":5034,"sec_url":5034},"2022-01-26","d281852d8k.htm","0001193125-22-018349",{"symbol":5,"form":5031,"filingdate":5332,"primarydocument":5333,"accessionnumber":5334,"filing_url":5034,"sec_url":5034},"2022-01-18","bk-20220118.htm","0001390777-22-000002",{"symbol":5,"form":5031,"filingdate":5336,"primarydocument":5337,"accessionnumber":5338,"filing_url":5034,"sec_url":5034},"2021-12-22","d244838d8k.htm","0001193125-21-364306",{"symbol":5,"form":5031,"filingdate":5340,"primarydocument":5341,"accessionnumber":5342,"filing_url":5034,"sec_url":5034},"2021-12-14","d263800d8k.htm","0001193125-21-356450",{"symbol":5,"form":5031,"filingdate":5344,"primarydocument":5345,"accessionnumber":5346,"filing_url":5034,"sec_url":5034},"2021-12-08","bk-20211208.htm","0001390777-21-000110",{"symbol":5,"form":5031,"filingdate":5348,"primarydocument":5349,"accessionnumber":5350,"filing_url":5034,"sec_url":5034},"2021-11-18","d267321d8k.htm","0001193125-21-333873",{"symbol":5,"form":5031,"filingdate":5352,"primarydocument":5353,"accessionnumber":5354,"filing_url":5034,"sec_url":5034},"2021-11-08","d241018d8k.htm","0001193125-21-322458",{"symbol":5,"form":5052,"filingdate":5356,"primarydocument":5357,"accessionnumber":5358,"filing_url":5034,"sec_url":5034},"2021-11-05","bk-20210930.htm","0001390777-21-000095",{"symbol":5,"form":5031,"filingdate":5360,"primarydocument":5361,"accessionnumber":5362,"filing_url":5034,"sec_url":5034},"2021-10-25","d236462d8k.htm","0001193125-21-306733",{"symbol":5,"form":5031,"filingdate":5364,"primarydocument":5365,"accessionnumber":5366,"filing_url":5034,"sec_url":5034},"2021-10-19","bk-20211019.htm","0001390777-21-000094",[5368,5387,5405,5427,5452,5462,5476,5491,5504,5521,5533,5547,5568,5575,5592,5601,5615,5628,5639,5650,5662,5674,5682,5695,5712,5720,5730,5742,5752,5761,5771,5779,5789,5807,5816,5828,5839,5847],{"symbol":5,"accessionnumber":5369,"filingdate":3991,"sec_url":5370,"tags":5371,"headline":5376,"summary":5377,"sector":5378,"industry":5378,"date_processed":5379,"impact_score":5380,"exhibits":5381,"isLocked":5386},"0001193125-26-269610","https://www.sec.gov/Archives/edgar/data/1390777/000119312526269610/0001193125-26-269610-index.htm",{"events":5372},[5373,5374,5375],"Stock Split","Dividend Decrease","Key Executive Departure","Bank of New York Mellon Announces Redemption of Series H Preferred Stock","On June 12, 2026, The Bank of New York Mellon Corporation announced the redemption of all outstanding shares of its Series H Noncumulative Perpetual Preferred Stock and corresponding depositary shares. The redemption, set for June 20, 2026, will involve 5,825 shares of Series H Preferred Stock and 582,500 Depositary Shares, each representing a 1/100th interest in a share of the Series H Preferred Stock. The redemption price per Depositary Share will be $1,000, equivalent to $100,000 per share of Series H Preferred Stock. This action will result in the cessation of dividend accruals for the Series H Preferred Stock represented by the Depositary Shares.",null,"2026-06-12 20:49:41","HIGH",[5382],{"exhibit_number":5383,"htm_reference":5384,"full_url":5385},"EX-99.1","d119098dex991.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526269610/d119098dex991.htm",false,{"symbol":5,"accessionnumber":5388,"filingdate":188,"sec_url":5389,"tags":5390,"headline":5394,"summary":5395,"sector":5396,"industry":5397,"date_processed":5398,"impact_score":5399,"exhibits":5400,"isLocked":5386},"0001193125-26-173843","https://www.sec.gov/Archives/edgar/data/1390777/000119312526173843/0001193125-26-173843-index.htm",{"events":5391},[5392,5393],"New Debt Issued","Financial Instrument Agreement","Bank of New York Mellon Issues $1.5 Billion in Senior Medium-Term Notes","On April 23, 2026, The Bank of New York Mellon Corporation issued $1.5 billion aggregate principal amount of senior medium-term notes due in 2032 and 2037. The 2032 notes carry a 4.540% fixed rate and a floating rate, while the 2037 notes carry a 5.085% fixed rate and a floating rate. These notes were registered under the Securities Act of 1933 and are part of a broader financing strategy.","Finance","State Commercial Banks","2026-04-23 20:33:40","MEDIUM",[5401],{"exhibit_number":5402,"htm_reference":5403,"full_url":5404},"EX-5.1","d102748dex51.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526173843/d102748dex51.htm",{"symbol":5,"accessionnumber":5406,"filingdate":215,"sec_url":5407,"tags":5408,"headline":5412,"summary":5413,"sector":5396,"industry":5397,"date_processed":5414,"impact_score":5399,"exhibits":5415,"isLocked":5386},"0001390777-26-000042","https://www.sec.gov/Archives/edgar/data/1390777/000139077726000042/0001390777-26-000042-index.htm",{"events":5409},[5410,5411],"Earnings Beat","General Statement","BNY Reports Strong Q1 2026 Earnings","The Bank of New York Mellon Corporation (BNY) reported a strong first quarter of 2026 with total revenue of $5.4 billion, a 13% increase year-over-year. The company delivered a pre-tax margin of 37%, generated an ROTCE of 29%, and grew earnings per share by 42% year-over-year to $2.24. BNY also returned $1.4 billion of capital to common shareholders through dividends and share repurchases.","2026-04-16 10:31:42",[5416,5419,5423],{"exhibit_number":5383,"htm_reference":5417,"full_url":5418},"ex991_earningsreleasex1q26.htm","https://www.sec.gov/Archives/edgar/data/1390777/000139077726000042/ex991_earningsreleasex1q26.htm",{"exhibit_number":5420,"htm_reference":5421,"full_url":5422},"EX-99.2","ex992_financialsupplementx.htm","https://www.sec.gov/Archives/edgar/data/1390777/000139077726000042/ex992_financialsupplementx.htm",{"exhibit_number":5424,"htm_reference":5425,"full_url":5426},"EX-99.3","ex993_quarterlyupdatepre.htm","https://www.sec.gov/Archives/edgar/data/1390777/000139077726000042/ex993_quarterlyupdatepre.htm",{"symbol":5,"accessionnumber":5033,"filingdate":379,"sec_url":5428,"tags":5429,"headline":5433,"summary":5434,"sector":5396,"industry":5397,"date_processed":5435,"impact_score":5380,"exhibits":5436,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312526094111/0001193125-26-094111-index.htm",{"events":5430},[5431,5432],"Material Modification of Rights of Security Holders","New Major Contract","Bank of New York Mellon Issues Series M Preferred Stock with Restrictions on Common Stock Dividends","Bank of New York Mellon Corporation has issued Series M Noncumulative Perpetual Preferred Stock, which restricts the company's ability to declare or pay dividends on, or purchase, redeem, or otherwise acquire, shares of its common stock or any shares of the Registrant that rank junior to the Series M Preferred Stock if dividends on the preferred stock are not declared and paid (or set aside) for the last preceding dividend period. The terms of the Series M Preferred Stock, including such restrictions, are more fully described in the Certificate of Designations, filed with the Secretary of State of the State of Delaware on March 4, 2026, and a copy of which is attached as Exhibit 3.1 to this Current Report on Form 8-K. The Depositary Shares representing the Series M Preferred Stock were offered to the public pursuant to an Underwriting Agreement entered into on February 26, 2026, and a copy of which is attached as Exhibit 1.1 to this Current Report on Form 8-K.","2026-03-05 21:40:42",[5437,5441,5445,5449],{"exhibit_number":5438,"htm_reference":5439,"full_url":5440},"EX-1.1","d83983dex11.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526094111/d83983dex11.htm",{"exhibit_number":5442,"htm_reference":5443,"full_url":5444},"EX-3.1","d83983dex31.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526094111/d83983dex31.htm",{"exhibit_number":5446,"htm_reference":5447,"full_url":5448},"EX-4.2","d83983dex42.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526094111/d83983dex42.htm",{"exhibit_number":5402,"htm_reference":5450,"full_url":5451},"d83983dex51.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526094111/d83983dex51.htm",{"symbol":5,"accessionnumber":5037,"filingdate":407,"sec_url":5453,"tags":5454,"headline":5458,"summary":5459,"sector":5396,"industry":5397,"date_processed":5460,"impact_score":5399,"exhibits":5461,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312526073612/0001193125-26-073612-index.htm",{"events":5455},[5456,5457,5411],"Pro Forma Financial Information","Public Offering Completed","Bank of New York Mellon Announces Proposed Public Offering of Depositary Shares","On February 26, 2026, The Bank of New York Mellon Corporation announced a proposed public offering of depositary shares, each representing a 1/100th interest in a share of its new series of Series M Noncumulative Perpetual Preferred Stock. The Company intends to use the net proceeds for general corporate purposes, which may include redeeming some or all of its Series F and Series H Noncumulative Perpetual Preferred Stock in September 2026 and March 2026, respectively. The pricing of the offering and the redemption decisions are subject to market conditions and other considerations.","2026-02-26 13:44:41",[],{"symbol":5,"accessionnumber":5044,"filingdate":535,"sec_url":5463,"tags":5464,"headline":5466,"summary":5467,"sector":5396,"industry":5397,"date_processed":5468,"impact_score":5399,"exhibits":5469,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312526019554/0001193125-26-019554-index.htm",{"events":5465},[5392,5393],"Bank of New York Mellon Corporation Issues New Senior Medium-Term Notes","On January 22, 2026, The Bank of New York Mellon Corporation issued $1.25 billion in aggregate principal amount of its 2030 Fixed Rate / Floating Rate Callable Senior Medium-Term Notes Series J and $300 million in aggregate principal amount of its 2030 Floating Rate Callable Senior Medium-Term Notes Series J. These Notes were registered under the Securities Act of 1933, as amended, and are part of a broader issuance under a registration statement on Form S-3.","2026-01-22 21:44:57",[5470,5473],{"exhibit_number":5438,"htm_reference":5471,"full_url":5472},"d560582dex11.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526019554/d560582dex11.htm",{"exhibit_number":5402,"htm_reference":5474,"full_url":5475},"d560582dex51.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526019554/d560582dex51.htm",{"symbol":5,"accessionnumber":5047,"filingdate":570,"sec_url":5477,"tags":5478,"headline":5480,"summary":5481,"sector":5396,"industry":5397,"date_processed":5482,"impact_score":5399,"exhibits":5483,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000139077726000004/0001390777-26-000004-index.htm",{"events":5479},[5410,5411],"BNY Reports Increased Q4 2025 Net Income and EPS","The Bank of New York Mellon Corporation (BNY) reported a 7% increase in total revenue for the fourth quarter of 2025 to $5.2 billion. Net income applicable to common shareholders rose to $1.427 billion, up 7% year-over-year. Diluted EPS increased 31% to $2.02, exceeding the previous year's figures. The company also reported an increase in assets under custody and administration (AUC/A) and assets under management (AUM). BNY's financial performance for the full year 2025 showed an 8% increase in total revenue to $20.1 billion, with net income of $5.583 billion. The bank returned $5.0 billion to shareholders through dividends and share repurchases. Key financial metrics, such as return on tangible common equity (ROTCE) and return on common equity (ROE), also improved year-over-year.","2026-01-13 11:31:43",[5484,5487,5489],{"exhibit_number":5383,"htm_reference":5485,"full_url":5486},"ex991_earningsreleasex4q25.htm","https://www.sec.gov/Archives/edgar/data/1390777/000139077726000004/ex991_earningsreleasex4q25.htm",{"exhibit_number":5420,"htm_reference":5421,"full_url":5488},"https://www.sec.gov/Archives/edgar/data/1390777/000139077726000004/ex992_financialsupplementx.htm",{"exhibit_number":5424,"htm_reference":5425,"full_url":5490},"https://www.sec.gov/Archives/edgar/data/1390777/000139077726000004/ex993_quarterlyupdatepre.htm",{"symbol":5,"accessionnumber":5050,"filingdate":672,"sec_url":5492,"tags":5493,"headline":5497,"summary":5498,"sector":5396,"industry":5397,"date_processed":5499,"impact_score":5399,"exhibits":5500,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312525315973/0001193125-25-315973-index.htm",{"5.02":5494},[5495,5496],"Board Member Appointed","Executive Compensation Detail","BNY Elects New Independent Director and Awards CEO Equity Grant","On December 9, 2025, The Bank of New York Mellon Corporation's Board elected Charles F. Lowrey as an independent director, effective February 15, 2026. Simultaneously, the Human Resources and Compensation Committee awarded the CEO, Robin Vince, an equity award consisting of Restricted Stock Units and stock options, valued at $25.0 million. The Board's decision was based on Mr. Vince's leadership and the company's strong financial performance under his tenure.","2025-12-11 21:16:41",[5501],{"exhibit_number":5383,"htm_reference":5502,"full_url":5503},"d38876dex991.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312525315973/d38876dex991.htm",{"symbol":5,"accessionnumber":5057,"filingdate":891,"sec_url":5505,"tags":5506,"headline":5510,"summary":5511,"sector":5396,"industry":5397,"date_processed":5512,"impact_score":5399,"exhibits":5513,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000139077725000144/0001390777-25-000144-index.htm",{"2.02":5507,"7.01":5508},[5410],[5509],"Regulation FD Disclosure","BNY Announces Strong Q3 2025 Financial Results","The Bank of New York Mellon Corporation (BNY) reported robust financial results for the third quarter of 2025. Total revenue increased by 9% year-over-year to $5.08 billion, driven by broad-based growth across its segments. Diluted earnings per share (EPS) was $1.88, a 25% increase from the prior year. The company also announced a conference call and webcast to discuss these results on October 16, 2025.","2025-10-16 10:15:43",[5514,5517,5519],{"exhibit_number":5383,"htm_reference":5515,"full_url":5516},"ex991_earningsreleasex3q25.htm","https://www.sec.gov/Archives/edgar/data/1390777/000139077725000144/ex991_earningsreleasex3q25.htm",{"exhibit_number":5420,"htm_reference":5421,"full_url":5518},"https://www.sec.gov/Archives/edgar/data/1390777/000139077725000144/ex992_financialsupplementx.htm",{"exhibit_number":5424,"htm_reference":5425,"full_url":5520},"https://www.sec.gov/Archives/edgar/data/1390777/000139077725000144/ex993_quarterlyupdatepre.htm",{"symbol":5,"accessionnumber":5060,"filingdate":973,"sec_url":5522,"tags":5523,"headline":5526,"summary":5527,"sector":5396,"industry":5397,"date_processed":5528,"impact_score":5399,"exhibits":5529,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312525213396/0001193125-25-213396-index.htm",{"5.03":5524},[5525],"Articles of Incorporation Amendment","Bank of New York Mellon Corporation Eliminates Series G Preferred Stock","On September 23, 2025, The Bank of New York Mellon Corporation filed a Certificate of Elimination to its Restated Certificate of Incorporation with the Secretary of State of the State of Delaware, which eliminated from the Restated Certificate of Incorporation all matters set forth in the Certificate of Designations with respect to its Series G Noncumulative Perpetual Preferred Stock. All outstanding shares of the Series G Preferred Stock were redeemed on September 20, 2025.","2025-09-23 20:20:41",[5530],{"exhibit_number":5442,"htm_reference":5531,"full_url":5532},"d57212dex31.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312525213396/d57212dex31.htm",{"symbol":5,"accessionnumber":5063,"filingdate":1009,"sec_url":5534,"tags":5535,"headline":5540,"summary":5541,"sector":5396,"industry":5397,"date_processed":5542,"impact_score":5399,"exhibits":5543,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312525200823/0001193125-25-200823-index.htm",{"8.01":5536,"9.01":5538},[5537],"Share Repurchase Program Announced",[5539],"Exhibits Furnished","Bank of New York Mellon Announces Redemption of Series G Preferred Stock and Depositary Shares","On September 11, 2025, The Bank of New York Mellon Corporation announced the redemption of 10,000 shares of its Series G Noncumulative Perpetual Preferred Stock and 1,000,000 corresponding depositary shares, each representing a 1/100th interest in a share of the Series G Preferred Stock, on September 20, 2025. The redemption price per Depositary Share is set at $1,000, equivalent to $100,000 per share of Series G Preferred Stock, with payment due on September 22, 2025.","2025-09-11 13:14:41",[5544],{"exhibit_number":5383,"htm_reference":5545,"full_url":5546},"d21496dex991.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312525200823/d21496dex991.htm",{"symbol":5,"accessionnumber":5066,"filingdate":1015,"sec_url":5548,"tags":5549,"headline":5552,"summary":5553,"sector":5396,"industry":5397,"date_processed":5554,"impact_score":5380,"exhibits":5555,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312525200101/0001193125-25-200101-index.htm",{"3.03":5550,"8.01":5551},[5431],[5457],"Bank of New York Mellon Announces Issuance of Series L Preferred Stock","Bank of New York Mellon Corporation announced the issuance of 500,000 depositary shares, each representing a 1/100th interest in a share of the Series L Preferred Stock. This issuance is part of a public offering underwritten by several financial institutions. The issuance is subject to certain restrictions on the declaration or payment of dividends on common stock if dividends on the Series L Preferred Stock are not declared and paid. Additionally, the company filed a Certificate of Designations to establish the preferences and rights of the Series L Preferred Stock.","2025-09-10 20:13:40",[5556,5559,5562,5565],{"exhibit_number":5438,"htm_reference":5557,"full_url":5558},"d932260dex11.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312525200101/d932260dex11.htm",{"exhibit_number":5442,"htm_reference":5560,"full_url":5561},"d932260dex31.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312525200101/d932260dex31.htm",{"exhibit_number":5446,"htm_reference":5563,"full_url":5564},"d932260dex42.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312525200101/d932260dex42.htm",{"exhibit_number":5402,"htm_reference":5566,"full_url":5567},"d932260dex51.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312525200101/d932260dex51.htm",{"symbol":5,"accessionnumber":5069,"filingdate":1043,"sec_url":5569,"tags":5570,"headline":5458,"summary":5571,"sector":5396,"industry":5397,"date_processed":5572,"impact_score":5573,"exhibits":5574,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312525194557/0001193125-25-194557-index.htm",{},"On September 3, 2025, The Bank of New York Mellon Corporation announced the launch of a proposed public offering of depositary shares, each representing a 1/100th interest in a share of its new series of Series L Noncumulative Perpetual Preferred Stock. The offering is subject to pricing and completion, with the net proceeds intended for general corporate purposes, including potential redemptions of its Series H and Series G Noncumulative Perpetual Preferred Stock. The decision to redeem and the amounts to be redeemed are subject to market conditions and other considerations, with no assurance given that the redemptions will occur.","2025-09-03 12:42:43","MISSING",[],{"symbol":5,"accessionnumber":5075,"filingdate":1233,"sec_url":5576,"tags":5577,"headline":5581,"summary":5582,"sector":5396,"industry":5397,"date_processed":5583,"impact_score":5399,"exhibits":5584,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000139077725000100/0001390777-25-000100-index.htm",{"2.02":5578,"7.01":5579,"9.01":5580},[5410],[5509],[5539],"BNY Reports Strong Second Quarter 2025 Financial Results","The Bank of New York Mellon Corporation (BNY) reported robust financial results for the second quarter of 2025, with total revenue of $5.0 billion, a 9% increase year-over-year. Diluted earnings per share (EPS) rose to $1.93, a 27% increase from the same period last year. Key highlights include improved pre-tax margins and return on tangible common equity (ROTCE) of 27.8%. BNY also announced a conference call and webcast on July 15, 2025, to discuss these results further.","2025-08-22 05:23:14",[5585,5588,5590],{"exhibit_number":5383,"htm_reference":5586,"full_url":5587},"ex991_earningsreleasex2q25.htm","https://www.sec.gov/Archives/edgar/data/1390777/000139077725000100/ex991_earningsreleasex2q25.htm",{"exhibit_number":5420,"htm_reference":5421,"full_url":5589},"https://www.sec.gov/Archives/edgar/data/1390777/000139077725000100/ex992_financialsupplementx.htm",{"exhibit_number":5424,"htm_reference":5425,"full_url":5591},"https://www.sec.gov/Archives/edgar/data/1390777/000139077725000100/ex993_quarterlyupdatepre.htm",{"symbol":5,"accessionnumber":5078,"filingdate":1283,"sec_url":5593,"tags":5594,"headline":5597,"summary":5598,"sector":5396,"industry":5397,"date_processed":5599,"impact_score":5380,"exhibits":5600,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312525154128/0001193125-25-154128-index.htm",{"8.01":5595},[5596,5537],"Dividend Increase","Bank of New York Mellon Announces Dividend Increase and Share Repurchase Authorization","On July 1, 2025, The Bank of New York Mellon Corporation announced a 13% increase in its quarterly common stock cash dividend, from $0.47 to $0.53 per share, pending Board approval. The company also confirmed its authorization to continue repurchasing common shares under its existing program. Additionally, the Federal Reserve notified the company that its Stress Capital Buffer requirement will remain at 2.5% for the period from October 1, 2025, to September 30, 2026.","2025-08-22 06:50:27",[],{"symbol":5,"accessionnumber":5081,"filingdate":1350,"sec_url":5602,"tags":5603,"headline":5607,"summary":5608,"sector":5396,"industry":5397,"date_processed":5609,"impact_score":5610,"exhibits":5611,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312525139989/0001193125-25-139989-index.htm",{"8.01":5604,"9.01":5606},[5605],"Corporate Update",[5539],"Robin Vince Elected Chairman of BNY Mellon's Board","On June 12, 2025, The Bank of New York Mellon Corporation announced that its CEO, Robin Vince, will be elected as Chairman of the Board, effective September 1, 2025. Joseph J. Echevarria, the current Chairman, will become the lead independent director. This transition aims to leverage Vince's leadership in continuing the firm's transformation and driving strategy.","2025-08-22 15:01:13","LOW",[5612],{"exhibit_number":5383,"htm_reference":5613,"full_url":5614},"d84190dex991.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312525139989/d84190dex991.htm",{"symbol":5,"accessionnumber":5084,"filingdate":1361,"sec_url":5616,"tags":5617,"headline":5621,"summary":5622,"sector":5396,"industry":5397,"date_processed":5623,"impact_score":5380,"exhibits":5624,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312525138504/0001193125-25-138504-index.htm",{"8.01":5618,"9.01":5620},[5619],"Regulatory Investigation",[5539],"Bank of New York Mellon Announces Issuance of Medium-Term Notes","On June 10, 2025, The Bank of New York Mellon Corporation issued $2 billion aggregate principal amount of medium-term notes due in 2028 and 2036. The issuance includes 4.441% Fixed Rate / Floating Rate Callable Senior Medium-Term Notes Series J due 2028, Floating Rate Callable Senior Medium-Term Notes Series J due 2028, and 5.316% Fixed Rate / Floating Rate Callable Senior Medium-Term Notes Series J due 2036. The notes were registered under the Securities Act of 1933, as amended, pursuant to a registration statement on Form S-3.","2025-08-22 15:29:40",[5625],{"exhibit_number":5402,"htm_reference":5626,"full_url":5627},"d64225dex51.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312525138504/d64225dex51.htm",{"symbol":5,"accessionnumber":5090,"filingdate":1566,"sec_url":5629,"tags":5630,"headline":5635,"summary":5636,"sector":5396,"industry":5397,"date_processed":5637,"impact_score":5399,"exhibits":5638,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312525082955/0001193125-25-082955-index.htm",{"5.07":5631},[5632,5633,5634],"Director Elections Results","Say-on-Pay Approved","Say-on-Pay Failed","Bank of New York Mellon Corporation Announces Annual Meeting Results","On April 15, 2025, The Bank of New York Mellon Corporation held its Annual Meeting of Stockholders where all 11 nominees for director were elected, the advisory vote on executive compensation was approved, and the ratification of KPMG LLP as the independent auditors for 2025 was approved.","2025-08-23 15:45:42",[],{"symbol":5,"accessionnumber":5093,"filingdate":1582,"sec_url":5640,"tags":5641,"headline":5646,"summary":5647,"sector":5396,"industry":5397,"date_processed":5648,"impact_score":5380,"exhibits":5649,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000139077725000056/0001390777-25-000056-index.htm",{"2.02":5642,"7.01":5644,"9.01":5645},[5410,5643],"Raised Guidance",[5509],[5539],"BNY Reports Strong Q1 2025 Financial Results with Increased Revenue and EPS","The Bank of New York Mellon Corporation (BNY) announced financial results for the first quarter of 2025, reporting total revenue of $4.8 billion, a 6% increase year-over-year. Earnings per share (EPS) was $1.58, a 26% increase compared to Q1 2024. BNY's pre-tax operating margin improved to 32%, and Return on Tangible Common Equity (ROTCE) was 24.2%. The company also announced a conference call to discuss these results. These financial improvements were driven by higher fee revenue, investment and other revenue, and net interest income. The company returned $1.1 billion to common shareholders through dividends and share repurchases.","2025-08-23 16:16:23",[],{"symbol":5,"accessionnumber":5096,"filingdate":1696,"sec_url":5651,"tags":5652,"headline":5658,"summary":5659,"sector":5396,"industry":5397,"date_processed":5660,"impact_score":5380,"exhibits":5661,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312525054816/0001193125-25-054816-index.htm",{"3.03":5653,"5.03":5654,"8.01":5655,"9.01":5657},[5431],[5525],[5656],"No viable tag",[5539],"Bank of New York Mellon Corp Issues Series K Preferred Stock with Dividend Restrictions","On March 13, 2025, The Bank of New York Mellon Corporation issued Series K Noncumulative Perpetual Preferred Stock, which imposes restrictions on the company's ability to declare or pay dividends on its common stock if dividends on the Series K Preferred Stock are not paid for the last preceding dividend period. Additionally, on March 7, 2025, the company entered into an underwriting agreement for the public offering of 20,000,000 depositary shares, each representing a 1/4,000th interest in a share of the Series K Preferred Stock.","2025-08-23 20:13:40",[],{"symbol":5,"accessionnumber":5099,"filingdate":1715,"sec_url":5663,"tags":5664,"headline":5670,"summary":5671,"sector":5396,"industry":5397,"date_processed":5672,"impact_score":5380,"exhibits":5673,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312525051003/0001193125-25-051003-index.htm",{"3.03":5665,"5.03":5666,"8.01":5667,"9.01":5669},[5431],[5525],[5668],"Convertible Notes Offering",[5539],"Bank of New York Mellon Corporation Announces Issuance of Series J Preferred Stock","On March 7, 2025, The Bank of New York Mellon Corporation (BNY Mellon) issued Series J Noncumulative Perpetual Preferred Stock. This issuance modifies the rights of security holders and amends the Articles of Incorporation and Bylaws. BNY Mellon also entered into an underwriting agreement on March 3, 2025, for the public offering of 500,000 depositary shares, each representing a 1/100th interest in a share of the Series J Preferred Stock.","2025-08-23 21:15:55",[],{"symbol":5,"accessionnumber":5102,"filingdate":1743,"sec_url":5675,"tags":5676,"headline":5678,"summary":5679,"sector":5396,"industry":5397,"date_processed":5680,"impact_score":5399,"exhibits":5681,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312525043535/0001193125-25-043535-index.htm",{"8.01":5677},[5457,5605],"Proposed Public Offering of Depositary Shares Announced by Bank of New York Mellon Corporation","On March 3, 2025, The Bank of New York Mellon Corporation announced the launch of a proposed public offering of depositary shares, each representing a 1/100th interest in a share of its new series of Series J Non-Cumulative Perpetual Preferred Stock. The Company intends to use the net proceeds for general corporate purposes, which may include the redemption of some or all of its Series G Non-Cumulative Perpetual Preferred Stock. The offering is subject to market conditions and there is no assurance of its completion or the decision to redeem the Series G Preferred Stock.","2025-08-23 22:36:12",[],{"symbol":5,"accessionnumber":5108,"filingdate":1815,"sec_url":5683,"tags":5684,"headline":5688,"summary":5689,"sector":5396,"industry":5397,"date_processed":5690,"impact_score":5380,"exhibits":5691,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312525024378/0001193125-25-024378-index.htm",{"8.01":5685,"9.01":5687},[5537,5686,5619],"Dividend Announced",[5456,5539],"Bank of New York Mellon Corporation Issues $1.25 Billion in Senior Medium-Term Notes","On February 11, 2025, The Bank of New York Mellon Corporation issued $1.25 billion in aggregate principal amount of its 4.942% Fixed Rate / Floating Rate Callable Senior Medium-Term Notes Series J due 2031. The Notes were registered under the Securities Act of 1933, as amended, and are fully and unconditionally guaranteed by the Corporation. This issuance was made pursuant to a registration statement on Form S-3 (File No. 333-282710). Exhibits 5.1 and 23.1, providing the opinion of Sullivan & Cromwell LLP and the consent of Sullivan & Cromwell LLP, respectively, are filed as part of this Current Report on Form 8-K.","2025-11-13 23:43:41",[5692],{"exhibit_number":5402,"htm_reference":5693,"full_url":5694},"d867605dex51.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312525024378/d867605dex51.htm",{"symbol":5,"accessionnumber":5111,"filingdate":1903,"sec_url":5696,"tags":5697,"headline":5701,"summary":5702,"sector":5396,"industry":5397,"date_processed":5703,"impact_score":5399,"exhibits":5704,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000139077725000015/0001390777-25-000015-index.htm",{"2.02":5698,"7.01":5699,"9.01":5700},[5410],[5509],[5539],"The Bank of New York Mellon Reports Strong 4Q 2024 Earnings","The Bank of New York Mellon Corporation (BNY) reported robust financial results for the fourth quarter of 2024, with total revenue increasing by 11% to $4.8 billion and full-year revenue rising by 5% to $18.6 billion. The bank's net income for the quarter was $1.13 billion, and full-year net income was $4.336 billion. BNY's earnings per share (EPS) for the quarter were $1.54, and full-year EPS was $5.80, both significantly higher than the previous year. The bank also announced a total payout of $4.4 billion to common shareholders, including dividends and share repurchases. BNY plans to hold a conference call to discuss these results further.","2025-11-19 23:17:35",[5705,5708,5710],{"exhibit_number":5383,"htm_reference":5706,"full_url":5707},"ex991_earningsreleasex4q24.htm","https://www.sec.gov/Archives/edgar/data/1390777/000139077725000015/ex991_earningsreleasex4q24.htm",{"exhibit_number":5420,"htm_reference":5421,"full_url":5709},"https://www.sec.gov/Archives/edgar/data/1390777/000139077725000015/ex992_financialsupplementx.htm",{"exhibit_number":5424,"htm_reference":5425,"full_url":5711},"https://www.sec.gov/Archives/edgar/data/1390777/000139077725000015/ex993_quarterlyupdatepre.htm",{"symbol":5,"accessionnumber":5114,"filingdate":1924,"sec_url":5713,"tags":5714,"headline":5716,"summary":5717,"sector":5396,"industry":5397,"date_processed":5718,"impact_score":5380,"exhibits":5719,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312525003516/0001193125-25-003516-index.htm",{"5.02":5715},[5375],"Catherine Keating to Retire from The Bank of New York Mellon Corporation","On January 7, 2025, Catherine Keating, Senior Executive Vice President and Global Head of Wealth Management of The Bank of New York Mellon Corporation, announced her retirement effective April 30, 2025. Keating, a Named Executive Officer, has been instrumental in the company's wealth management division.","2025-11-20 23:22:12",[],{"symbol":5,"accessionnumber":5117,"filingdate":2039,"sec_url":5721,"tags":5722,"headline":5726,"summary":5727,"sector":5396,"industry":5397,"date_processed":5728,"impact_score":5380,"exhibits":5729,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312524271502/0001193125-24-271502-index.htm",{"5.02":5723},[5724,5725],"New CEO Appointed","CEO Resignation","Rajashree Datta Appointed as New Chief Risk Officer at Bank of New York Mellon","On December 5, 2024, The Bank of New York Mellon Corporation announced that Rajashree Datta will join the company as Deputy Chief Risk Officer on December 15, 2024. She will succeed Senthil Kumar, the current Senior Executive Vice President and Chief Risk Officer, as the Chief Risk Officer in the first half of 2025. The terms of Kumar's departure are consistent with the company's policies.","2025-11-26 23:13:17",[],{"symbol":5,"accessionnumber":5120,"filingdate":2088,"sec_url":5731,"tags":5732,"headline":5735,"summary":5736,"sector":5396,"industry":5397,"date_processed":5737,"impact_score":5399,"exhibits":5738,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312524262579/0001193125-24-262579-index.htm",{"8.01":5733,"9.01":5734},[5537],[5539],"Bank of New York Mellon Issues Senior Medium-Term Notes","On November 20, 2024, The Bank of New York Mellon Corporation issued $750,000,000 in 5.225% Fixed Rate / Floating Rate Callable Senior Medium-Term Notes Series J due 2035. These Notes were registered under the Securities Act of 1933, as amended, through a registration statement on Form S-3. The issuance was accompanied by opinions and consents from Sullivan & Cromwell LLP, as detailed in Exhibits 5.1 and 23.1.","2025-11-27 23:55:16",[5739],{"exhibit_number":5402,"htm_reference":5740,"full_url":5741},"d769846dex51.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312524262579/d769846dex51.htm",{"symbol":5,"accessionnumber":5126,"filingdate":2221,"sec_url":5743,"tags":5744,"headline":5748,"summary":5749,"sector":5396,"industry":5397,"date_processed":5750,"impact_score":5399,"exhibits":5751,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000139077724000115/0001390777-24-000115-index.htm",{"2.02":5745,"7.01":5746,"9.01":5747},[5410],[5509],[5656],"The Bank of New York Mellon Corporation Announces Third Quarter 2024 Financial Results","The Bank of New York Mellon Corporation (BNY) reported financial results for the third quarter of 2024, showing a 22% increase in earnings per share to $1.50, driven by growth across its three business segments. Total revenue increased by 5% to $4.6 billion, with fee revenue rising 5% and investment and other revenue also increasing. BNY's assets under custody and administration exceeded $50 trillion for the first time. The company also announced a conference call to discuss these results on October 11, 2024.","2025-08-24 19:22:53",[],{"symbol":5,"accessionnumber":5132,"filingdate":2545,"sec_url":5753,"tags":5754,"headline":5757,"summary":5758,"sector":5396,"industry":5397,"date_processed":5759,"impact_score":5610,"exhibits":5760,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312524182287/0001193125-24-182287-index.htm",{"8.01":5755,"9.01":5756},[5605],[5539],"Bank of New York Mellon Corporation Issues $2.5 Billion in Medium-Term Notes","On July 22, 2024, The Bank of New York Mellon Corporation issued a total of $2.5 billion aggregate principal amount of its medium-term notes, consisting of $600 million of 4.890% Fixed Rate / Floating Rate Callable Senior Medium-Term Notes Series J due 2028, $300 million of Floating Rate Callable Senior Medium-Term Notes Series J due 2028, $1.1 billion of 5.060% Fixed Rate / Floating Rate Callable Senior Medium-Term Notes Series J due 2032, and $500 million of 5.606% Fixed Rate / Floating Rate Callable Senior Subordinated Medium-Term Notes Series K due 2039. The notes were registered under the Securities Act of 1933 via a registration statement on Form S-3. Legal opinions and an XBRL cover page are also included as exhibits.","2025-08-23 15:06:07",[],{"symbol":5,"accessionnumber":5135,"filingdate":2576,"sec_url":5762,"tags":5763,"headline":5767,"summary":5768,"sector":5396,"industry":5397,"date_processed":5769,"impact_score":5399,"exhibits":5770,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000139077724000091/0001390777-24-000091-index.htm",{"2.02":5764,"7.01":5765,"9.01":5766},[5410,5411],[5509],[5539],"BNY Reports Strong Q2 2024 Earnings with 16% EPS Increase","The Bank of New York Mellon Corporation (BNY) announced strong financial results for the second quarter of 2024, reporting earnings per share (EPS) of $1.52, a 16% increase year-over-year. The company delivered total revenue of $4.597 billion, up 2% from the previous year, driven by solid fee growth and expense discipline. Key financial highlights include a 24.6% return on tangible common equity (ROTCE) and the issuance of dividends and share repurchases totaling $923 million. BNY also announced a 12% increase in its common dividend starting from this quarter. The company plans to hold a conference call on July 12, 2024, to discuss these results and future outlook.","2025-08-23 14:23:02",[],{"symbol":5,"accessionnumber":5138,"filingdate":2625,"sec_url":5772,"tags":5773,"headline":5775,"summary":5776,"sector":5396,"industry":5397,"date_processed":5777,"impact_score":5380,"exhibits":5778,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312524172396/0001193125-24-172396-index.htm",{"8.01":5774},[5596,5619,5537],"Bank of New York Mellon Announces Dividend Increase and Maintains Stress Capital Buffer","On June 28, 2024, The Bank of New York Mellon Corporation announced an increase in its quarterly common stock cash dividend by 12% from $0.42 to $0.47 per share, effective as early as the third quarter of 2024, pending Board approval. The Federal Reserve's preliminary Stress Capital Buffer requirement will remain at 2.5% for the period from October 1, 2024, to September 30, 2025. The Company also continues to be authorized to repurchase common shares under its existing program, which may be executed through various means. These statements are forward-looking and subject to change based on various factors and uncertainties.","2025-08-23 13:21:10",[],{"symbol":5,"accessionnumber":5141,"filingdate":2665,"sec_url":5780,"tags":5781,"headline":5785,"summary":5786,"sector":5396,"industry":5397,"date_processed":5787,"impact_score":5399,"exhibits":5788,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312524163414/0001193125-24-163414-index.htm",{"5.02":5782},[5783,5784],"New CIO Appointed","CIO Resignation","Bank of New York Mellon Appoints New CIO","On June 18, 2024, The Bank of New York Mellon Corporation announced the appointment of Leigh-Ann Russell as the new Chief Information Officer and Global Head of Engineering, effective September 15, 2024. She will succeed Bridget Engle, who will depart on terms consistent with the company's policies.","2025-08-23 01:16:40",[],{"symbol":5,"accessionnumber":5147,"filingdate":2888,"sec_url":5790,"tags":5791,"headline":5795,"summary":5796,"sector":5396,"industry":5397,"date_processed":5797,"impact_score":5399,"exhibits":5798,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000139077724000061/0001390777-24-000061-index.htm",{"2.02":5792,"7.01":5793,"9.01":5794},[5410],[5509],[5656],"BNY Mellon Announces First Quarter 2024 Financial Results and Conference Call","On April 16, 2024, The Bank of New York Mellon Corporation announced its financial results for the first quarter of 2024, showing a total revenue of $4.5 billion, a 3% increase year-over-year. The bank reported diluted earnings per common share (EPS) of $1.25, a 495% increase from the previous year, with a pre-tax operating margin of 29%. BNY Mellon also announced a conference call to be held on the same day to discuss these results and the outlook. The earnings release and financial supplement are attached as exhibits.","2025-08-22 14:25:24",[5799,5802,5804],{"exhibit_number":5383,"htm_reference":5800,"full_url":5801},"ex991_earningsreleasex1q24.htm","https://www.sec.gov/Archives/edgar/data/1390777/000139077724000061/ex991_earningsreleasex1q24.htm",{"exhibit_number":5420,"htm_reference":5421,"full_url":5803},"https://www.sec.gov/Archives/edgar/data/1390777/000139077724000061/ex992_financialsupplementx.htm",{"exhibit_number":5424,"htm_reference":5805,"full_url":5806},"ex993_financialhighlight.htm","https://www.sec.gov/Archives/edgar/data/1390777/000139077724000061/ex993_financialhighlight.htm",{"symbol":5,"accessionnumber":5150,"filingdate":2911,"sec_url":5808,"tags":5809,"headline":5812,"summary":5813,"sector":5396,"industry":5397,"date_processed":5814,"impact_score":5399,"exhibits":5815,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312524091966/0001193125-24-091966-index.htm",{"5.07":5810},[5632,5633,5811],"Shareholder Rejection","Bank of New York Mellon Corporation Announces Voting Results from Annual Meeting","On April 9, 2024, The Bank of New York Mellon Corporation held its Annual Meeting of Stockholders. All 11 nominees for director were elected by a majority of votes cast. Stockholders approved, on an advisory basis, the 2023 compensation of BNY Mellon's named executive officers and ratified the appointment of KPMG LLP as the independent registered public accountants for the year ending December 31, 2024. Stockholders did not approve proposals regarding transparency in lobbying and a report on the risks of politicized de-banking.","2025-08-22 13:59:12",[],{"symbol":5,"accessionnumber":5153,"filingdate":2958,"sec_url":5817,"tags":5818,"headline":5821,"summary":5822,"sector":5396,"industry":5397,"date_processed":5823,"impact_score":5610,"exhibits":5824,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000139077724000055/0001390777-24-000055-index.htm",{"8.01":5819,"9.01":5820},[5656],[5539],"Bank of New York Mellon Adopts New Accounting Guidance","The Bank of New York Mellon Corporation announced the adoption of Accounting Standards Update (ASU) 2023-02, which affected investment and tax provisions but did not materially impact net income or earnings per share. The adoption was effective January 1, 2024, and related financial data was realigned within business segments.","2025-08-22 09:06:42",[5825],{"exhibit_number":5383,"htm_reference":5826,"full_url":5827},"ex991_revisedfinancialsupp.htm","https://www.sec.gov/Archives/edgar/data/1390777/000139077724000055/ex991_revisedfinancialsupp.htm",{"symbol":5,"accessionnumber":5156,"filingdate":2998,"sec_url":5829,"tags":5830,"headline":5735,"summary":5833,"sector":5396,"industry":5397,"date_processed":5834,"impact_score":5380,"exhibits":5835,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312524068013/0001193125-24-068013-index.htm",{"8.01":5831,"9.01":5832},[5619,5596,5374],[5539],"On March 14, 2024, The Bank of New York Mellon Corporation issued $1 billion of 4.975% Fixed Rate / Floating Rate Callable Senior Medium-Term Notes Series J due 2030 and $1 billion of 5.188% Fixed Rate / Floating Rate Callable Senior Medium-Term Notes Series J due 2035. The Notes were registered under the Securities Act of 1933 via a registration statement on Form S-3. Exhibits 5.1 and 23.1, including the opinion of Sullivan & Cromwell LLP, are filed as part of this report.","2025-08-22 07:54:12",[5836],{"exhibit_number":5402,"htm_reference":5837,"full_url":5838},"d777474dex51.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312524068013/d777474dex51.htm",{"symbol":5,"accessionnumber":5159,"filingdate":3032,"sec_url":5840,"tags":5841,"headline":5843,"summary":5844,"sector":5396,"industry":5397,"date_processed":5845,"impact_score":5380,"exhibits":5846,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000119312524059352/0001193125-24-059352-index.htm",{"5.02":5842},[5375],"Senior Executive Departure from The Bank of New York Mellon Corporation","On March 4, 2024, Roman Regelman, Senior Executive Vice President and Global Head of Securities Services and Digital at The Bank of New York Mellon Corporation, announced his departure from the company effective April 15, 2024.","2025-08-22 06:37:05",[],{"symbol":5,"accessionnumber":5165,"filingdate":3175,"sec_url":5848,"tags":5849,"headline":5853,"summary":5854,"sector":5396,"industry":5397,"date_processed":5855,"impact_score":5610,"exhibits":5856,"isLocked":5386},"https://www.sec.gov/Archives/edgar/data/1390777/000139077724000003/0001390777-24-000003-index.htm",{"2.02":5850,"7.01":5851,"9.01":5852},[5411],[5509],[5539],"BNY Mellon Announces Fourth Quarter 2023 Financial Results","The Bank of New York Mellon Corporation (BNY Mellon) announced its financial results for the fourth quarter of 2023. The company reported total revenue of $4.31 billion, a 10% increase from the previous year. However, due to notable items such as the reduction in the fair value of a contingent consideration receivable and severance expenses, adjusted diluted earnings per share were $1.28 for the quarter, a decrease of 73% from the same quarter in the previous year. Full-year 2023 earnings per common share were $4.00, or $5.05 on an adjusted basis. The company also disclosed financial highlights, capital and liquidity ratios, and notable items impacting the financial results.","2025-08-21 23:34:31",[5857,5860,5862],{"exhibit_number":5383,"htm_reference":5858,"full_url":5859},"ex991_earningsreleasex4q23.htm","https://www.sec.gov/Archives/edgar/data/1390777/000139077724000003/ex991_earningsreleasex4q23.htm",{"exhibit_number":5420,"htm_reference":5421,"full_url":5861},"https://www.sec.gov/Archives/edgar/data/1390777/000139077724000003/ex992_financialsupplementx.htm",{"exhibit_number":5424,"htm_reference":5805,"full_url":5863},"https://www.sec.gov/Archives/edgar/data/1390777/000139077724000003/ex993_financialhighlight.htm",1789889658844]