[{"data":1,"prerenderedAt":5637},["ShallowReactive",2],{"company-overview-BNY":3},{"company_profile":4,"ohlc":24,"spy":4011,"trading_signals":5287,"company_actions":5494,"filings_8k":5501,"report_history":5636,"insider_summary":5636,"filings_summary":5636,"financials_summary":5636,"institutional_summary":5636,"seo_links":5636},{"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},"BNY","Bank of New York Mellon Corp.","NYSE","XNYS","Financial Services","Banks - Diversified",46500,"https://www.bny.com","Bank of New York Mellon Corp. is a global financial services company focused on managing and servicing financial assets across the investment lifecycle. Bank of New York Mellon Corp. provides securities services, market and wealth services, investment and wealth management, and related solutions for institutional investors, asset managers, corporations, and affluent clients. Its businesses support custody, clearing, collateral management, fund administration, data and analytics, foreign exchange, and wealth planning activities that are central to modern capital markets. The company also plays an important role in the operation of the global financial system by helping clients move, safeguard, and administer assets efficiently across markets. Based in New York, Bank of New York Mellon Corp. is widely recognized as a major provider of asset servicing and custody services to the financial industry.","Common Stock","Mr. Robin Antony Vince","240 Greenwich Street","New York",10286,"NY","United States","212 495 1784","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,84,89,95,101,107,113,118,123,129,134,140,146,151,157,163,168,174,179,185,191,197,203,208,214,219,223,228,234,240,246,252,257,262,268,274,280,286,291,297,303,308,313,319,325,331,337,343,349,354,359,365,369,375,381,387,392,398,404,409,415,421,426,431,436,442,448,454,459,465,471,476,482,488,493,499,505,510,516,522,528,534,540,546,552,558,564,570,576,582,588,594,598,604,609,614,619,625,631,636,642,648,654,660,666,672,678,684,690,696,702,708,714,720,725,731,737,742,748,753,758,764,768,773,778,783,789,795,801,807,811,817,823,828,833,839,845,850,855,861,865,871,876,881,887,893,898,904,910,916,921,926,932,936,942,946,951,957,962,968,974,980,986,992,998,1003,1009,1014,1020,1025,1031,1036,1040,1043,1048,1054,1059,1064,1067,1071,1076,1080,1084,1088,1093,1099,1105,1111,1117,1122,1128,1134,1139,1144,1150,1156,1162,1168,1174,1180,1186,1192,1198,1204,1209,1215,1221,1227,1233,1239,1245,1250,1256,1262,1267,1272,1277,1282,1287,1292,1297,1302,1307,1313,1318,1323,1328,1332,1338,1343,1349,1353,1357,1360,1365,1369,1375,1380,1384,1389,1393,1399,1404,1407,1413,1417,1421,1425,1431,1436,1441,1447,1453,1459,1465,1470,1474,1478,1482,1488,1494,1500,1505,1511,1517,1523,1528,1534,1539,1543,1548,1554,1560,1565,1570,1576,1582,1588,1593,1599,1605,1610,1616,1621,1627,1633,1638,1644,1649,1655,1661,1667,1673,1678,1684,1687,1693,1699,1705,1709,1715,1720,1726,1732,1737,1743,1749,1754,1760,1766,1771,1777,1782,1788,1793,1799,1805,1811,1817,1822,1828,1833,1838,1844,1850,1855,1860,1865,1868,1873,1879,1885,1890,1896,1901,1906,1910,1916,1922,1928,1934,1940,1946,1952,1958,1964,1970,1976,1982,1987,1992,1998,2004,2010,2015,2021,2026,2032,2038,2044,2050,2056,2062,2067,2073,2079,2084,2089,2095,2101,2106,2112,2115,2120,2126,2131,2136,2141,2147,2153,2159,2165,2170,2176,2181,2187,2192,2197,2202,2208,2213,2219,2225,2231,2234,2239,2243,2249,2255,2260,2266,2272,2276,2279,2283,2288,2292,2298,2303,2308,2314,2319,2323,2329,2335,2340,2346,2352,2358,2362,2368,2373,2378,2383,2387,2392,2397,2402,2407,2412,2418,2422,2427,2432,2438,2444,2450,2455,2460,2466,2472,2477,2481,2484,2489,2493,2499,2504,2509,2515,2518,2522,2527,2530,2534,2539,2543,2547,2552,2558,2563,2568,2573,2579,2584,2588,2592,2596,2602,2608,2614,2618,2623,2628,2633,2637,2642,2647,2653,2659,2665,2671,2677,2683,2689,2694,2700,2705,2710,2716,2722,2726,2731,2736,2742,2747,2753,2759,2765,2770,2776,2782,2788,2794,2800,2806,2812,2817,2823,2828,2834,2840,2845,2850,2856,2862,2868,2874,2880,2886,2892,2898,2903,2909,2915,2920,2925,2930,2934,2940,2945,2951,2956,2961,2966,2970,2976,2982,2987,2992,2997,3002,3008,3014,3020,3025,3029,3035,3041,3046,3051,3057,3063,3069,3075,3081,3087,3093,3099,3105,3110,3116,3121,3126,3131,3137,3142,3147,3151,3156,3162,3167,3171,3175,3180,3185,3189,3194,3199,3203,3208,3212,3215,3218,3223,3229,3235,3241,3247,3253,3258,3263,3267,3271,3276,3281,3287,3292,3298,3304,3310,3316,3322,3327,3333,3338,3343,3348,3353,3357,3362,3366,3371,3374,3378,3383,3387,3392,3398,3404,3408,3414,3418,3423,3428,3432,3438,3444,3448,3452,3457,3461,3466,3470,3475,3480,3484,3488,3492,3496,3500,3504,3510,3515,3519,3523,3528,3532,3537,3539,3542,3545,3549,3552,3555,3557,3561,3565,3570,3573,3577,3582,3587,3591,3594,3600,3605,3611,3616,3621,3627,3633,3639,3645,3649,3654,3659,3664,3670,3675,3680,3685,3691,3695,3701,3707,3712,3718,3724,3730,3735,3741,3747,3753,3759,3765,3770,3776,3781,3787,3792,3797,3803,3807,3811,3817,3822,3828,3834,3840,3844,3850,3856,3862,3867,3873,3879,3884,3890,3896,3902,3908,3914,3920,3926,3930,3935,3940,3945,3951,3956,3959,3965,3971,3976,3982,3985,3988,3993,3996,4000,4006],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",152.26,153.9,151.78,153.79,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",154.52,155,151.93,153.02,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",154.81,156.05,152.36,153.47,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",156.31,156.88,152.54,154.67,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",163,163.1,156.66,157.66,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",164.71,165.23,161.84,162.66,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",162.46,163.51,162,162.59,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",162.02,163.56,161.11,162.51,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",163.92,164.8,161.47,162.85,{"symbol":5,"time":80,"open":81,"high":82,"low":81,"close":83},"2026-09-04",163.58,165.84,164.84,{"symbol":5,"time":85,"open":51,"high":86,"low":87,"close":88},"2026-09-03",164.63,162.17,164.33,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",161.13,163.4,159.65,162.04,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",160.41,161.95,159.41,160.51,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",162.26,162.82,161.14,161.28,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",162.67,163.46,161.69,162.5,{"symbol":5,"time":114,"open":63,"high":115,"low":116,"close":117},"2026-08-27",164.03,161.2,162.24,{"symbol":5,"time":119,"open":120,"high":121,"low":69,"close":122},"2026-08-26",164.05,164.13,163.08,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",162.06,164.02,161.05,163.65,{"symbol":5,"time":130,"open":131,"high":132,"low":131,"close":133},"2026-08-24",158.5,162.35,162.14,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-21",158.69,160.2,158.1,158.49,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",159.42,161.02,157.15,157.24,{"symbol":5,"time":147,"open":148,"high":148,"low":149,"close":150},"2026-08-19",165.08,159.4,159.76,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-18",164.24,164.89,162.91,163.93,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-17",163.29,165.69,162.99,164.27,{"symbol":5,"time":164,"open":98,"high":165,"low":166,"close":167},"2026-08-14",163.32,161.66,163.24,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-13",162.93,163.66,161,162.25,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":170},"2026-08-12",161.4,163.26,160.96,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-11",159.5,160.94,159.16,160.32,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-10",157.7,160.11,157.5,159.43,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-07",158.37,158.92,157,157.61,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-06",159.34,159.99,158.16,158.82,{"symbol":5,"time":204,"open":205,"high":206,"low":205,"close":207},"2026-08-05",157.52,160.01,158.74,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-04",157.29,158.96,156.71,156.82,{"symbol":5,"time":215,"open":216,"high":195,"low":217,"close":218},"2026-08-03",156.33,154.12,156.2,{"symbol":5,"time":220,"open":221,"high":210,"low":222,"close":216},"2026-07-31",156.67,155.71,{"symbol":5,"time":224,"open":225,"high":226,"low":36,"close":227},"2026-07-30",153.85,156.32,156.08,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-29",156.16,157.25,151.68,152.5,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-28",157.48,159.03,154.88,156.49,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-27",158.85,160.25,156.98,157.77,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-24",158.88,160.04,158.51,158.91,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":188},"2026-07-23",159.87,160.59,158.54,{"symbol":5,"time":258,"open":138,"high":259,"low":260,"close":261},"2026-07-22",160.65,158.09,160.39,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-21",157.84,159.13,156.5,158.89,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-20",158.23,159.05,156.7,156.93,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-17",158.11,159.17,156.02,157.13,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-16",162.75,163.77,158.38,160.86,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":132},"2026-07-15",156.44,162.73,155.5,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-14",150.44,155.09,150.37,154.5,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-13",152.03,152.99,149.95,151.27,{"symbol":5,"time":304,"open":36,"high":305,"low":306,"close":307},"2026-07-10",153.08,150.97,151.92,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":27},"2026-07-09",151.57,155.08,150.32,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-08",152.43,152.68,148.36,150.14,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-07",150.15,153.22,150.04,152.91,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-06",147.48,149.98,146.9,149.96,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-02",147.41,148,145.16,146.62,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-01",144.75,147.45,144.19,146.02,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-30",144.57,145.85,143.5,144.61,{"symbol":5,"time":350,"open":351,"high":352,"low":347,"close":353},"2026-06-29",144.49,146.26,143.8,{"symbol":5,"time":355,"open":356,"high":356,"low":357,"close":358},"2026-06-26",146.25,141.78,143.56,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-25",145.7,148.05,144.37,145.43,{"symbol":5,"time":366,"open":336,"high":367,"low":368,"close":358},"2026-06-24",147.84,143.51,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-23",146.72,148.5,145.3,147.29,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-22",145.03,146.57,144.67,146.44,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-18",147.66,148.13,142.68,143.63,{"symbol":5,"time":388,"open":345,"high":389,"low":390,"close":391},"2026-06-17",146.74,144.11,146.07,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-16",143.97,145.25,142.05,144.45,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-15",146,146.45,142.35,142.5,{"symbol":5,"time":405,"open":386,"high":406,"low":407,"close":408},"2026-06-12",145.02,142.65,143.98,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-11",140.11,143.3,140.07,142.09,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-10",143.22,144,139.68,139.75,{"symbol":5,"time":422,"open":423,"high":394,"low":424,"close":425},"2026-06-09",143.1,140.76,143.25,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":357},"2026-06-08",142.99,144.04,141.74,{"symbol":5,"time":432,"open":433,"high":434,"low":414,"close":435},"2026-06-05",144.14,144.84,142.39,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-04",141.01,144.98,140.31,144.02,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-03",140.77,141.72,138.56,140.57,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-02",142.03,143.95,140.23,141.28,{"symbol":5,"time":455,"open":456,"high":425,"low":457,"close":458},"2026-06-01",138.6,137.5,142.59,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-29",141.12,141.19,138.88,139.43,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-28",139.25,141.11,138.01,140.56,{"symbol":5,"time":472,"open":424,"high":473,"low":474,"close":475},"2026-05-27",141,138.13,139.74,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-26",139.57,141.65,139.48,141.05,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-22",139.59,140.78,139.11,139.15,{"symbol":5,"time":489,"open":490,"high":478,"low":491,"close":492},"2026-05-21",136.46,135.22,138.98,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-20",136.91,138.63,135.7,137.16,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-19",135.93,137.81,134.75,136.32,{"symbol":5,"time":506,"open":507,"high":498,"low":508,"close":509},"2026-05-18",135.07,134.39,136.58,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-15",134.61,137.79,134.22,135.02,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-14",135.77,136.36,134.74,135.98,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-13",132.39,136.27,132.2,134.99,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-12",132.15,134.08,131,133.44,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-11",130.46,132.55,130.23,132.49,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-08",131.34,131.62,130.16,130.5,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-07",133.45,134.7,130.44,130.69,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-06",132.47,134.36,132.09,133.64,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-05",132.03,133.35,131.5,132.36,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-04",133.34,133.43,131.17,131.88,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-01",134.77,135.94,133.72,133.78,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-30",132.02,135.48,131.48,134.37,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-29",133.62,134.17,130.9,132.27,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-28",134.88,135.91,133.47,133.54,{"symbol":5,"time":595,"open":566,"high":596,"low":566,"close":597},"2026-04-27",134.91,134.47,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-24",135.42,135.57,134,134.05,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":600},"2026-04-23",135.67,136.99,133.73,{"symbol":5,"time":610,"open":611,"high":612,"low":579,"close":613},"2026-04-22",138.53,138.64,135.88,{"symbol":5,"time":615,"open":616,"high":487,"low":617,"close":618},"2026-04-21",136.11,135.32,137.92,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-20",134.76,136.77,134.56,135.37,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-17",135.96,137.54,134.84,135.1,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":629},"2026-04-16",134.68,135.8,132.12,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-15",131.1,132.35,130.03,131.96,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-14",129.56,130.59,128.48,130.51,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-13",126.75,129.22,126.42,129.15,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-10",128.57,128.65,126.9,127.56,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-09",127.55,128.72,127.11,128.58,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-08",126.27,128.39,126.18,127.94,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-07",123.18,125.25,122.97,124.62,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-06",122.18,124.14,122.17,123.63,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-02",119.03,122.43,118.58,122.13,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-01",120.33,121.91,119.67,120.97,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-31",116.58,118.95,115.4,118.63,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-30",115.71,116.1,114.4,115.18,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-27",115.37,116.47,114.3,114.66,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-26",117.39,118.12,116.12,116.65,{"symbol":5,"time":721,"open":722,"high":694,"low":723,"close":724},"2026-03-25",118.91,116.95,117.99,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-24",115.9,118.9,115.16,117.9,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-23",116.94,117.36,115.15,116.36,{"symbol":5,"time":738,"open":739,"high":710,"low":740,"close":741},"2026-03-20",114.85,113.76,114.94,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-19",113.66,115.55,112.94,114.9,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":713},"2026-03-18",115.58,117.07,114.45,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":718},"2026-03-17",116.66,117.8,115.57,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-16",117.12,118.05,115.22,115.38,{"symbol":5,"time":765,"open":766,"high":761,"low":710,"close":767},"2026-03-13",117.72,116.17,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":760},"2026-03-12",115.28,117.24,114.58,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":760},"2026-03-11",115,117.22,114.06,{"symbol":5,"time":779,"open":763,"high":780,"low":781,"close":782},"2026-03-10",117.15,114.21,115.42,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-09",113.15,115.7,111.71,115.1,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-06",114.97,115.29,112.15,115.23,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-05",117.78,118.27,115.3,116.71,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-04",118.83,119.18,117.62,118.39,{"symbol":5,"time":808,"open":809,"high":699,"low":788,"close":810},"2026-03-03",117,117.95,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-02",117.01,120.41,116.61,119.47,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-02-27",119.72,121.86,116.76,119.1,{"symbol":5,"time":824,"open":825,"high":826,"low":825,"close":827},"2026-02-26",120.52,123.14,121.61,{"symbol":5,"time":829,"open":830,"high":831,"low":809,"close":832},"2026-02-25",118,120.46,120.31,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-24",114.92,117.44,114.11,116.55,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-23",117.68,119,114.12,115.54,{"symbol":5,"time":846,"open":717,"high":847,"low":848,"close":849},"2026-02-20",119.21,117.14,118.19,{"symbol":5,"time":851,"open":852,"high":853,"low":838,"close":854},"2026-02-19",118.52,119.13,118.16,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-18",119.06,120.54,118.67,119.49,{"symbol":5,"time":862,"open":830,"high":863,"low":830,"close":864},"2026-02-17",120.2,118.8,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-13",114.15,117.84,112.83,117.74,{"symbol":5,"time":872,"open":682,"high":873,"low":874,"close":875},"2026-02-12",123.11,113.46,114.91,{"symbol":5,"time":877,"open":658,"high":878,"low":879,"close":880},"2026-02-11",127.83,121.64,121.7,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-10",127.41,128.76,123.46,126.45,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-09",124.23,128,123.79,127.61,{"symbol":5,"time":894,"open":895,"high":896,"low":895,"close":897},"2026-02-06",122.06,124.46,124.32,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-05",120.35,121.39,119.3,120.51,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-04",119.53,122.03,118.86,121.32,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-03",122.09,122.6,117.83,119.32,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":827},"2026-02-02",119.9,121.8,119.85,{"symbol":5,"time":922,"open":923,"high":924,"low":822,"close":925},"2026-01-30",120.1,120.57,119.92,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-01-29",119.74,121.58,118.84,121.49,{"symbol":5,"time":933,"open":699,"high":934,"low":935,"close":728},"2026-01-28",119.15,117.96,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-27",119.25,119.82,118.57,118.87,{"symbol":5,"time":943,"open":944,"high":804,"low":841,"close":945},"2026-01-26",118.14,119.02,{"symbol":5,"time":947,"open":934,"high":948,"low":949,"close":950},"2026-01-23",119.52,117.35,117.61,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-22",120.72,121.47,119.95,120.18,{"symbol":5,"time":958,"open":959,"high":960,"low":804,"close":961},"2026-01-21",121,121.82,119.76,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-20",119.84,121.78,119.4,120.68,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-16",123.78,124.35,121.27,121.33,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-15",125.23,125.89,123.08,123.97,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-14",122.89,124.93,122.67,124.59,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-13",121.26,123.01,119.88,122.93,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-12",119.05,120.7,118.5,120.66,{"symbol":5,"time":999,"open":1000,"high":1001,"low":945,"close":1002},"2026-01-09",119.73,120.78,119.04,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-08",120.32,121.28,119.41,120.05,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":956,"close":1013},"2026-01-07",121.62,122.11,120.45,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-06",122.01,122.04,119.86,121.31,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":780,"close":1024},"2026-01-05",117.5,122.36,121.04,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-02",116.01,117.06,115.31,117.04,{"symbol":5,"time":1032,"open":809,"high":1033,"low":1034,"close":1035},"2025-12-31",117.1,116.04,116.09,{"symbol":5,"time":1037,"open":1038,"high":1038,"low":698,"close":1039},"2025-12-30",117.69,116.87,{"symbol":5,"time":1041,"open":950,"high":830,"low":1030,"close":1042},"2025-12-29",117.47,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1042},"2025-12-26",118.02,118.36,117.28,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-24",117.33,118.43,117.02,118.22,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":776},"2025-12-23",117.2,118.13,116.96,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1034,"close":1063},"2025-12-22",116.39,117.59,117.26,{"symbol":5,"time":1065,"open":772,"high":1035,"low":772,"close":1066},"2025-12-19",115.84,{"symbol":5,"time":1068,"open":1069,"high":1029,"low":1070,"close":752},"2025-12-18",114.35,113.91,{"symbol":5,"time":1072,"open":1069,"high":1073,"low":1074,"close":1075},"2025-12-17",115.44,113.45,113.56,{"symbol":5,"time":1077,"open":1078,"high":1028,"low":1079,"close":1069},"2025-12-16",117.03,114.08,{"symbol":5,"time":1081,"open":1082,"high":1045,"low":1083,"close":1058},"2025-12-15",117.56,116.5,{"symbol":5,"time":1085,"open":1086,"high":804,"low":1087,"close":1078},"2025-12-12",118.97,116.75,{"symbol":5,"time":1089,"open":1090,"high":966,"low":1091,"close":1092},"2025-12-11",117.85,117.58,118.68,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-10",116.16,118.88,114.7,118.38,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-09",114.55,117.29,114.52,115.93,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-08",114.39,114.99,113.78,114.44,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-05",113.41,114.96,113.4,114.02,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1119,"close":1121},"2025-12-04",113.21,114.43,113.95,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-03",112.1,113.77,112,113.09,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-02",112.23,113.03,111.81,112.08,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1132},"2025-12-01",111.77,112.64,111.43,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1124},"2025-11-28",112.06,112.73,111.45,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-11-26",109.6,112.02,109.27,111.39,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-25",108.45,109.3,107.41,109.13,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-11-24",106.6,108.2,105.49,108.07,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-11-21",106.95,107.62,105.42,106.43,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-11-20",108.79,109.62,106.22,106.46,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-19",107.28,108.14,106.86,107.51,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-18",106.5,108.13,105.85,107.5,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-17",110.46,110.73,106.7,106.77,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-14",110.62,112.01,109.5,110.48,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-13",112.25,112.86,110.75,111.04,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1137},"2025-11-12",111.82,113.74,111.61,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-11",110.9,111.94,110.87,111.25,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-10",109.55,111.46,109.45,110.96,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-07",108.06,109.67,107.36,109.64,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-06",108.53,109.04,107.74,108.42,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-05",108.18,109.06,107.29,108.69,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-04",107.07,108.57,106.26,108,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1223},"2025-11-03",108.02,108.54,106.87,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-10-31",107.32,108.28,106.71,107.93,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-10-30",106.73,108.76,106.48,107.92,{"symbol":5,"time":1263,"open":1183,"high":1264,"low":1265,"close":1266},"2025-10-29",108.46,106.62,107.05,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1152},"2025-10-28",107.98,108.92,107.48,{"symbol":5,"time":1273,"open":1274,"high":1152,"low":1275,"close":1276},"2025-10-27",108.17,107.52,107.58,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1279,"close":1281},"2025-10-24",107.25,108.58,107.99,{"symbol":5,"time":1283,"open":1284,"high":1284,"low":1285,"close":1286},"2025-10-23",107.37,106.24,106.68,{"symbol":5,"time":1288,"open":1289,"high":1271,"low":1290,"close":1291},"2025-10-22",107.14,105.36,107.03,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1296},"2025-10-21",108.33,108.67,107,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1299,"close":1301},"2025-10-20",106.52,109.05,108.5,{"symbol":5,"time":1303,"open":1304,"high":1304,"low":1305,"close":1306},"2025-10-17",107.1,103.11,105.98,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-16",107.7,110.19,106.03,106.72,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1191,"close":1317},"2025-10-15",107.97,109.24,108.93,{"symbol":5,"time":1319,"open":1320,"high":1159,"low":1321,"close":1322},"2025-10-14",105.78,105.51,107.11,{"symbol":5,"time":1324,"open":1325,"high":1254,"low":1326,"close":1327},"2025-10-13",105.55,104.54,106.3,{"symbol":5,"time":1329,"open":1330,"high":1154,"low":1331,"close":1326},"2025-10-10",107.17,104.37,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-09",106.45,107.39,105.79,106.82,{"symbol":5,"time":1339,"open":1185,"high":1340,"low":1341,"close":1342},"2025-10-08",107.53,105.43,106.01,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-07",106.61,107.19,106,106.93,{"symbol":5,"time":1350,"open":1351,"high":1185,"low":1352,"close":1167},"2025-10-06",106.81,105.37,{"symbol":5,"time":1354,"open":1330,"high":1355,"low":1356,"close":1158},"2025-10-03",107.56,105.72,{"symbol":5,"time":1358,"open":1241,"high":1252,"low":1320,"close":1359},"2025-10-02",106.38,{"symbol":5,"time":1361,"open":1280,"high":1362,"low":1363,"close":1364},"2025-10-01",109.08,106.78,106.83,{"symbol":5,"time":1366,"open":1367,"high":1202,"low":1161,"close":1368},"2025-09-30",109.33,108.96,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-09-29",110.07,110.16,108.7,109.75,{"symbol":5,"time":1376,"open":1148,"high":1377,"low":1378,"close":1379},"2025-09-26",110.28,108.88,109.53,{"symbol":5,"time":1381,"open":1274,"high":1382,"low":1383,"close":1362},"2025-09-25",109.47,107.65,{"symbol":5,"time":1385,"open":1386,"high":1196,"low":1387,"close":1388},"2025-09-24",109.18,107.82,108.11,{"symbol":5,"time":1390,"open":1148,"high":1213,"low":1391,"close":1392},"2025-09-23",108.1,108.66,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-09-22",107.95,109.72,107.27,109.46,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1274,"close":1403},"2025-09-19",108.8,109.21,108.71,{"symbol":5,"time":1405,"open":1289,"high":1373,"low":1351,"close":1406},"2025-09-18",108.52,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-09-17",105.83,107.21,105.81,107.01,{"symbol":5,"time":1414,"open":1415,"high":1296,"low":1416,"close":1160},"2025-09-16",106.44,104.77,{"symbol":5,"time":1418,"open":1412,"high":1412,"low":1419,"close":1420},"2025-09-15",106.1,106.42,{"symbol":5,"time":1422,"open":1423,"high":1299,"low":1424,"close":1260},"2025-09-12",105.16,105.05,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-11",104,106.33,103.66,105.6,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1427},"2025-09-10",104.51,104.96,102.63,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1416},"2025-09-09",103.89,106.18,103.17,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-08",103.84,104.65,103.49,104.02,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-05",105.65,106.06,102.9,103.69,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-04",105.11,105.69,104.78,105.56,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-03",104.69,105.03,103.61,104.68,{"symbol":5,"time":1466,"open":1326,"high":1467,"low":1468,"close":1469},"2025-09-02",105,103.34,104.7,{"symbol":5,"time":1471,"open":1285,"high":1472,"low":1473,"close":1430},"2025-08-29",106.57,104.92,{"symbol":5,"time":1475,"open":1476,"high":1327,"low":1477,"close":1419},"2025-08-28",105.02,104.71,{"symbol":5,"time":1479,"open":1480,"high":1321,"low":1481,"close":1462},"2025-08-27",104.46,104.3,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-08-26",102.89,104.76,102.55,104.59,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-08-25",102.3,103.67,101.71,103.12,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-08-22",102.15,103.13,101.91,102.54,{"symbol":5,"time":1501,"open":1502,"high":1498,"low":1503,"close":1504},"2025-08-21",101.01,100.44,101.78,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-08-20",100.79,101.62,99.67,101.25,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-08-19",101.27,102.13,100.84,101.08,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-08-18",100.91,101.82,100.83,101.74,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1521,"close":1527},"2025-08-15",103.36,103.51,101,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-08-14",103.95,103.99,102.16,103.35,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1498},"2025-08-13",103.53,104.08,100.08,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1525,"close":1463},"2025-08-12",103.65,104.47,{"symbol":5,"time":1544,"open":1440,"high":1545,"low":1546,"close":1547},"2025-08-11",103.74,102.74,103.27,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-08",102.81,103.98,102.37,103.09,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-07",102.79,103.41,101.42,102.21,{"symbol":5,"time":1561,"open":1502,"high":1562,"low":1563,"close":1564},"2025-08-06",102.39,100.66,102.29,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1563},"2025-08-05",101.86,102,100.23,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-04",100.46,101.58,100.24,101.41,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-01",100.34,100.56,98.4,99.81,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-07-31",102.03,102.7,101.1,101.45,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1490},"2025-07-30",101.67,103.16,101.51,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-07-29",101.37,102.02,100.89,101.87,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-07-28",100.92,100.97,100.2,100.63,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1601},"2025-07-25",99.44,101.16,98.77,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-07-24",99.94,101.03,99.5,99.97,{"symbol":5,"time":1617,"open":1614,"high":1618,"low":1619,"close":1620},"2025-07-23",99.83,98.37,99.63,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-07-22",98.79,99.23,98.03,98.9,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-07-21",98.7,99.42,98.01,98.6,{"symbol":5,"time":1634,"open":1631,"high":1635,"low":1636,"close":1637},"2025-07-18",99.04,97.7,98.84,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-07-17",95.34,98.16,95.13,97.92,{"symbol":5,"time":1645,"open":1646,"high":1646,"low":1647,"close":1648},"2025-07-16",96,93.37,95.49,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-15",93.7,96.47,93.46,95.16,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-14",93.69,95.36,93.38,95.25,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-11",93.11,93.8,92.67,93.72,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-10",93,93.93,92.66,93.66,{"symbol":5,"time":1674,"open":1675,"high":1666,"low":1676,"close":1677},"2025-07-09",93.43,92.82,93.05,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-08",93.25,93.55,92.47,92.69,{"symbol":5,"time":1685,"open":1665,"high":1686,"low":1682,"close":1680},"2025-07-07",93.79,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-03",92.19,92.85,91.96,92.43,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-02",90.94,92.3,90.58,92.09,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-01",90.74,91.11,89.64,90.65,{"symbol":5,"time":1706,"open":1707,"high":1691,"low":1708,"close":1702},"2025-06-30",91.68,90.35,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-06-27",90.04,91.77,89.45,91.18,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1711},"2025-06-26",90.21,90.57,89.75,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-06-25",91.38,91.42,89.79,90,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-06-24",90.39,91.56,90.22,91.2,{"symbol":5,"time":1733,"open":1734,"high":1734,"low":1735,"close":1736},"2025-06-23",90.99,87.41,89.63,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-06-20",92.12,92.64,91.52,91.62,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-06-18",89.95,92.08,89.86,91.6,{"symbol":5,"time":1750,"open":1711,"high":1751,"low":1752,"close":1753},"2025-06-17",90.54,89.17,89.77,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-06-16",89.24,90.56,88.8,90.49,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-06-13",88.73,89.61,88.19,88.6,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1769},"2025-06-12",89.1,89.71,88.69,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-06-11",89.84,90.11,89.28,89.56,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1725},"2025-06-10",89.68,90.46,89.48,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-09",90.31,90.5,89.7,90.01,{"symbol":5,"time":1789,"open":1790,"high":1728,"low":1791,"close":1792},"2025-06-06",89.41,89.12,90.32,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-05",88.59,88.88,88.13,88.58,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-04",89.22,89.66,88.32,88.33,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-03",88.78,89.8,88.44,89.32,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-02",88.2,89.01,87.8,88.98,{"symbol":5,"time":1818,"open":1758,"high":1819,"low":1820,"close":1821},"2025-05-30",88.85,87.96,88.61,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-05-29",89.35,89.87,88.52,89.07,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1758},"2025-05-28",90.06,90.23,88.74,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1831},"2025-05-27",89.55,90.27,89.19,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-05-23",88.17,89.49,87.88,89.09,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-05-22",88.75,89.65,88.53,89.18,{"symbol":5,"time":1851,"open":1847,"high":1852,"low":1853,"close":1854},"2025-05-21",89.97,88.83,88.9,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1841,"close":1859},"2025-05-20",89.83,90.42,90.1,{"symbol":5,"time":1861,"open":1703,"high":1862,"low":1863,"close":1864},"2025-05-19",90.63,89,90.33,{"symbol":5,"time":1866,"open":1763,"high":1785,"low":1824,"close":1867},"2025-05-16",90.07,{"symbol":5,"time":1869,"open":1842,"high":1870,"low":1871,"close":1872},"2025-05-15",89.53,87.77,89.39,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-14",88.07,88.23,87.62,87.94,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-13",87.25,88.46,86.97,87.93,{"symbol":5,"time":1886,"open":1820,"high":1887,"low":1888,"close":1889},"2025-05-12",88.55,86.52,87.1,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-05-09",86,86.38,85.69,85.91,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1898,"close":1900},"2025-05-08",84.54,86.19,85.5,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1903,"close":1905},"2025-05-07",82.91,84.26,83.95,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1908,"close":1903},"2025-05-06",81.12,83.55,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-05-05",81.47,82.78,81.19,82.18,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-05-02",82.35,83.31,81.97,82.14,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-01",80.01,81.53,79.72,80.91,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-04-30",78.88,80.6,77.77,80.41,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-04-29",78.75,80.36,78.56,80.04,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-04-28",78.95,79.5,78.53,78.91,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-04-25",78.71,79.16,78.17,78.65,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-04-24",77.69,79.22,77.49,78.72,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-04-23",77.91,79.68,77.48,77.73,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-22",75.4,76.71,75.35,76.31,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-04-21",75.39,75.73,73.55,74.04,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-17",75.95,77.5,75.26,76.34,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1973},"2025-04-16",77.68,77.83,75.21,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1932},"2025-04-15",78.23,79.06,77.44,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-14",78.02,79.05,76.93,77.52,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-11",73.61,78.67,72.5,77.67,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-10",77.63,78.52,74.63,76.61,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2012,"close":2014},"2025-04-09",72.11,80.16,79.35,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-08",76.96,77.66,72.13,73.5,{"symbol":5,"time":2022,"open":2023,"high":1969,"low":2024,"close":2025},"2025-04-07",71.34,70.46,74.09,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-04",77.04,78.73,72.93,73.31,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-03",81.24,81.95,79.78,79.91,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-02",83.01,84.55,82.56,84.22,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-01",83.73,84.15,82.59,83.77,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-03-31",81.81,84.31,81.34,83.87,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-03-28",84.24,84.85,82.48,82.71,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2055,"close":2066},"2025-03-27",84.94,85.22,84.48,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-03-26",85.62,86.07,84.63,85.09,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-03-25",85.15,85.95,84.59,85.25,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":1904,"close":2083},"2025-03-24",84.6,85.42,84.7,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":1909},"2025-03-21",83.62,84.14,82.67,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-03-20",83.26,84.37,83.16,83.93,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-03-19",82.8,84.44,82.19,83.9,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2035,"close":2105},"2025-03-18",82.39,83.02,82.64,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-03-17",81.69,83.23,81.44,82.42,{"symbol":5,"time":2113,"open":1937,"high":2035,"low":2037,"close":2114},"2025-03-14",81.75,{"symbol":5,"time":2116,"open":2117,"high":2117,"low":2118,"close":2119},"2025-03-13",81.08,79.25,79.66,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-03-12",82,82.07,79.24,80.76,{"symbol":5,"time":2127,"open":2055,"high":2128,"low":2129,"close":2130},"2025-03-11",84.11,80.79,81.05,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2058},"2025-03-10",83.85,86.58,83.36,{"symbol":5,"time":2137,"open":2053,"high":2138,"low":2139,"close":2140},"2025-03-07",86.14,83.89,85.84,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-03-06",85.53,86.05,83.97,84.69,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-03-05",85.66,87.18,85.18,86.56,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-04",87.44,87.87,84.3,85.54,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-03-03",89.59,90.34,87.7,88.35,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2168},"2025-02-28",87.2,88.95,87.06,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-02-27",86.7,87.99,86.45,86.89,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":1899,"close":2180},"2025-02-26",87.19,88.16,86.34,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-02-25",88.38,88.43,85.86,86.75,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2152,"close":2191},"2025-02-24",87.48,88.39,88.01,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":1881},"2025-02-21",87.49,87.89,86.84,{"symbol":5,"time":2198,"open":2199,"high":1848,"low":2200,"close":2201},"2025-02-20",88.5,86.02,87.16,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-02-19",88.41,88.93,87.59,88.31,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":1854},"2025-02-18",88.87,89.44,88.11,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-02-14",87.4,88.25,87.28,87.84,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-02-13",85.73,87.21,85.51,86.88,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-02-12",84.75,85.72,84.34,85.32,{"symbol":5,"time":2232,"open":2059,"high":2233,"low":2098,"close":1900},"2025-02-11",85.58,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2146,"close":2238},"2025-02-10",86.15,86.39,85.03,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":1895,"close":2236},"2025-02-07",86.6,86.98,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-02-06",86.31,86.5,85.83,86.4,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-02-05",85.39,85.97,84.89,85.74,{"symbol":5,"time":2256,"open":2238,"high":2257,"low":2258,"close":2259},"2025-02-04",85.28,84.42,84.86,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-02-03",84.61,85.65,83.75,85.19,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-01-31",86.44,86.87,85.78,85.93,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2144,"close":2246},"2025-01-30",86.73,87.53,{"symbol":5,"time":2277,"open":2247,"high":2163,"low":2247,"close":2278},"2025-01-29",86.04,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2251,"close":2180},"2025-01-28",85.41,86.69,{"symbol":5,"time":2284,"open":2285,"high":2271,"low":2286,"close":2287},"2025-01-27",85.2,84.72,85.9,{"symbol":5,"time":2289,"open":2290,"high":2180,"low":2258,"close":2291},"2025-01-24",84.46,85.79,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-01-23",84.39,85.55,84.12,84.73,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2055,"close":2302},"2025-01-22",84.79,85.81,84.33,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2305,"close":2307},"2025-01-21",83.34,85,84.93,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-01-17",82.34,83.67,81.36,83.29,{"symbol":5,"time":2315,"open":2316,"high":2060,"low":2317,"close":2318},"2025-01-16",81.72,81.04,82.25,{"symbol":5,"time":2320,"open":2321,"high":1921,"low":2321,"close":2322},"2025-01-15",79.1,82.04,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-01-14",75.97,76.74,75.72,75.94,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-01-13",75.15,76.14,74.91,76.11,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":1972,"close":2339},"2025-01-10",77.4,77.85,75.42,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-01-08",77.9,78.01,76.78,77.95,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2025-01-07",78.13,78.49,77.06,77.96,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2025-01-06",77.78,78.69,77.6,77.92,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2332,"close":1996},"2025-01-03",77.01,77.36,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-01-02",77.24,77.93,76.91,77.41,{"symbol":5,"time":2369,"open":2370,"high":1956,"low":2371,"close":2372},"2024-12-31",77.33,76.63,76.83,{"symbol":5,"time":2374,"open":2326,"high":2375,"low":2376,"close":2377},"2024-12-30",77.31,76.22,77.11,{"symbol":5,"time":2379,"open":1960,"high":2380,"low":2381,"close":2382},"2024-12-27",78.46,77.08,77.57,{"symbol":5,"time":2384,"open":2385,"high":2349,"low":2382,"close":2386},"2024-12-26",77.75,78.35,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2370,"close":2391},"2024-12-24",77.58,78.3,78.05,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2382},"2024-12-23",76.94,77.65,76.82,{"symbol":5,"time":2398,"open":2399,"high":1994,"low":2400,"close":2401},"2024-12-20",76.9,76.09,77.62,{"symbol":5,"time":2403,"open":2404,"high":1962,"low":2405,"close":2406},"2024-12-19",76.6,75.87,76.41,{"symbol":5,"time":2408,"open":2409,"high":1944,"low":2410,"close":2411},"2024-12-18",78.24,75.78,75.82,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2024-12-17",78.66,79.28,78.28,78.45,{"symbol":5,"time":2419,"open":1995,"high":2420,"low":1951,"close":2421},"2024-12-16",79.55,79.08,{"symbol":5,"time":2423,"open":2424,"high":2424,"low":2425,"close":2426},"2024-12-13",80.09,78.55,78.83,{"symbol":5,"time":2428,"open":1943,"high":2429,"low":2430,"close":2431},"2024-12-12",80.02,79,79.57,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-12-11",80.97,81.15,78.59,79.67,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-12-10",80.63,81.02,79.97,80.62,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-12-09",81.37,81.59,80.5,80.61,{"symbol":5,"time":2451,"open":2452,"high":2108,"low":2453,"close":2454},"2024-12-06",81.33,80.07,80.51,{"symbol":5,"time":2456,"open":2457,"high":1915,"low":2458,"close":2459},"2024-12-05",80.27,80.2,81.49,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2024-12-04",80.77,80.99,79.9,80.19,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2024-12-03",81.87,82.08,80.81,80.85,{"symbol":5,"time":2473,"open":2474,"high":2318,"low":2475,"close":2476},"2024-12-02",82.1,80.95,81.11,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2468,"close":2468},"2024-11-29",82.15,82.72,{"symbol":5,"time":2482,"open":2459,"high":2469,"low":2034,"close":2483},"2024-11-27",81.74,{"symbol":5,"time":2485,"open":1927,"high":2486,"low":2487,"close":2488},"2024-11-26",81.4,80.26,81.27,{"symbol":5,"time":2490,"open":2448,"high":2491,"low":1937,"close":2492},"2024-11-25",81.62,81.22,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-11-22",79.02,80.23,78.96,80.14,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":1930},"2024-11-21",78.5,79.2,78.11,{"symbol":5,"time":2505,"open":2342,"high":2506,"low":2507,"close":2508},"2024-11-20",77.97,77.13,77.87,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-11-19",77.81,78.44,77.59,77.61,{"symbol":5,"time":2516,"open":2503,"high":2517,"low":2508,"close":1951},"2024-11-18",78.68,{"symbol":5,"time":2519,"open":1956,"high":2520,"low":1956,"close":2521},"2024-11-15",78.43,78.29,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2382},"2024-11-14",77.79,78.31,77.42,{"symbol":5,"time":2528,"open":2529,"high":1936,"low":1979,"close":2514},"2024-11-13",78.12,{"symbol":5,"time":2531,"open":2007,"high":2532,"low":2533,"close":2345},"2024-11-12",78.82,77.86,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2517},"2024-11-11",77.99,79.13,77.82,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2350,"close":2350},"2024-11-08",78,78.14,{"symbol":5,"time":2544,"open":2338,"high":2545,"low":2546,"close":1954},"2024-11-07",78.19,77.26,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2354,"close":2551},"2024-11-06",80.22,80.29,78.2,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-11-05",75.16,76.21,75.1,76.01,{"symbol":5,"time":2559,"open":1968,"high":2560,"low":2561,"close":2562},"2024-11-04",75.62,74.3,75,{"symbol":5,"time":2564,"open":2565,"high":1981,"low":2566,"close":2567},"2024-11-01",75.46,75.28,75.31,{"symbol":5,"time":2569,"open":2570,"high":2555,"low":2571,"close":2572},"2024-10-31",75.92,75.03,75.36,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-10-30",76.5,76.95,75.71,75.93,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2406,"close":2583},"2024-10-29",76.51,77.09,76.56,{"symbol":5,"time":2585,"open":2327,"high":2586,"low":2587,"close":2581},"2024-10-28",76.98,75.55,{"symbol":5,"time":2589,"open":2590,"high":2404,"low":2554,"close":2591},"2024-10-25",76.47,75.2,{"symbol":5,"time":2593,"open":2575,"high":2594,"low":2595,"close":2575},"2024-10-24",76.73,76.1,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-10-23",75.8,76.4,75.69,76.37,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-10-22",75.66,76.08,75.43,75.91,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-10-21",76.2,76.29,75.63,75.88,{"symbol":5,"time":2615,"open":2616,"high":2385,"low":2575,"close":2617},"2024-10-18",77.74,76.67,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2385},"2024-10-17",77.71,78.03,77.38,{"symbol":5,"time":2624,"open":1969,"high":2625,"low":2626,"close":2627},"2024-10-16",77.47,76.05,77.3,{"symbol":5,"time":2629,"open":2630,"high":2003,"low":2631,"close":2632},"2024-10-15",77,76.15,76.23,{"symbol":5,"time":2634,"open":2635,"high":2009,"low":2636,"close":2581},"2024-10-14",74.77,74.45,{"symbol":5,"time":2638,"open":2639,"high":2631,"low":2640,"close":2641},"2024-10-11",75.22,72.76,74.15,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2636},"2024-10-10",73.77,74.47,73.66,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-10-09",73.38,74.2,73.26,74.02,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-10-08",72.69,73.35,72.66,73.2,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-10-07",72,72.73,71.84,72.44,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-10-04",71.54,72.03,71.1,71.98,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-10-03",70.88,71.01,70.41,70.82,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-10-02",71.04,71.46,70.52,70.95,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-10-01",71.68,71.74,70.85,71.11,{"symbol":5,"time":2690,"open":2691,"high":2661,"low":2692,"close":2693},"2024-09-30",71.35,70.86,71.86,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-09-27",71.67,72.28,71.31,71.7,{"symbol":5,"time":2701,"open":2697,"high":2702,"low":2703,"close":2704},"2024-09-26",72.3,71.49,71.5,{"symbol":5,"time":2706,"open":2019,"high":2707,"low":2708,"close":2709},"2024-09-25",72.4,71.87,72.17,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-09-24",71.75,72.23,71.37,71.82,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-09-23",72.87,73.19,72.08,72.14,{"symbol":5,"time":2723,"open":2703,"high":2724,"low":2725,"close":2715},"2024-09-20",71.96,71.18,{"symbol":5,"time":2727,"open":2704,"high":2728,"low":2729,"close":2730},"2024-09-19",71.92,70.6,71.72,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2679},"2024-09-18",70.72,71.8,70.36,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-09-17",70.45,70.92,70.25,70.81,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2744,"close":2746},"2024-09-16",69,70.61,70.53,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-09-13",69.36,69.74,68.52,68.7,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-09-12",68.25,69.1,68.01,69.02,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-09-11",67.23,68.18,66.01,68.1,{"symbol":5,"time":2766,"open":2767,"high":2767,"low":2768,"close":2769},"2024-09-10",67.94,66.03,67.51,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-09-09",67.02,68.28,66.94,67.72,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-09-06",68.15,68.6,66.22,66.41,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-09-05",68.26,68.49,67.4,68,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-09-04",68.24,68.54,67.58,67.74,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-09-03",67.85,68.31,67.57,67.89,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-08-30",67.34,68.37,67.12,68.22,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-08-29",67.26,67.66,66.77,67.25,{"symbol":5,"time":2813,"open":2814,"high":2793,"low":2815,"close":2816},"2024-08-28",66.97,66.71,67,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-08-27",66.99,67.62,66.91,67.21,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2816},"2024-08-26",66.6,67.32,66.45,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-08-23",65.79,66.53,65.5,66.4,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-08-22",65.4,65.97,65.24,65.49,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2838},"2024-08-21",65.46,65.58,65.01,{"symbol":5,"time":2846,"open":2847,"high":2847,"low":2848,"close":2849},"2024-08-20",65.76,65.11,65.34,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-08-19",65.64,65.93,65.35,65.74,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-08-16",65.05,65.73,65.03,65.61,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-08-15",64.77,65.26,64.5,64.98,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-08-14",63.61,64.38,63.5,64.11,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-08-13",63.6,63.63,62.83,63.55,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-08-12",63.87,64.26,63.12,63.27,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-08-09",63.37,63.81,63.23,63.78,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-08-08",62.13,63.7,61.88,63.41,{"symbol":5,"time":2899,"open":2884,"high":2900,"low":2901,"close":2902},"2024-08-07",63.53,61.55,61.7,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-06",61.45,62.97,61.25,62.19,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-08-05",61.6,62.24,60.93,61.42,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2884},"2024-08-02",63.85,64.66,62.64,{"symbol":5,"time":2921,"open":2838,"high":2922,"low":2923,"close":2924},"2024-08-01",65.48,64.13,64.64,{"symbol":5,"time":2926,"open":2927,"high":2861,"low":2928,"close":2929},"2024-07-31",65.55,64.78,65.07,{"symbol":5,"time":2931,"open":2844,"high":2932,"low":2933,"close":2838},"2024-07-30",65.63,64.86,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-07-29",65.25,65.43,64.33,64.59,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2854},"2024-07-26",65.06,65.86,64.93,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-07-25",64.08,65.33,63.93,64.81,{"symbol":5,"time":2952,"open":2891,"high":2953,"low":2954,"close":2955},"2024-07-24",64.63,63.57,63.9,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2877},"2024-07-23",63.3,64.92,63.29,{"symbol":5,"time":2962,"open":2963,"high":2960,"low":2964,"close":2965},"2024-07-22",62.36,62.08,63.26,{"symbol":5,"time":2967,"open":2891,"high":2891,"low":2968,"close":2969},"2024-07-19",62.66,62.69,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-07-18",64,64.4,62.75,63.48,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-07-17",65.22,65.66,63.91,64.09,{"symbol":5,"time":2983,"open":2927,"high":2984,"low":2985,"close":2986},"2024-07-16",65.9,64.79,65.02,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2989,"close":2991},"2024-07-15",64.65,65.91,65.71,{"symbol":5,"time":2993,"open":2994,"high":2944,"low":2995,"close":2996},"2024-07-12",63.13,62.63,64.69,{"symbol":5,"time":2998,"open":2999,"high":2901,"low":3000,"close":3001},"2024-07-11",60.72,60.47,61.47,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-07-10",60.2,60.74,60.02,60.7,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-09",59.62,60.64,59.41,60.21,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-08",60.04,60.18,59.19,59.54,{"symbol":5,"time":3021,"open":3022,"high":3022,"low":3023,"close":3024},"2024-07-05",60.39,59.66,59.88,{"symbol":5,"time":3026,"open":3005,"high":3027,"low":3028,"close":3000},"2024-07-03",60.91,60.29,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-07-02",59.99,60.53,59.89,60.5,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-07-01",60.49,60.56,59.78,60.11,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3033},"2024-06-28",59.77,60.07,59.46,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3019},"2024-06-27",59.57,59.71,59,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-06-26",58.48,58.81,58.19,58.67,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-06-25",59.09,59.25,58.61,58.79,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-06-24",58.99,59.83,58.88,59.48,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-06-21",58.83,58.95,58.41,58.82,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-06-20",58.54,59.13,58.51,58.84,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-06-18",58.16,58.7,57.79,58.68,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-06-17",57.82,58.22,57.18,58.17,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-06-14",58.01,58.4,57.75,58.02,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-06-13",58.38,58.59,57.71,58.5,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3061},"2024-06-12",59.58,59.72,58.35,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-06-11",60.37,60.82,58.6,58.76,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3005},"2024-06-10",59.92,60.87,59.8,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3107,"close":3125},"2024-06-07",59.63,60.67,60.31,{"symbol":5,"time":3127,"open":3067,"high":3128,"low":3129,"close":3130},"2024-06-06",59.93,58.44,59.91,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-06-05",59.05,59.15,58.52,58.89,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3096,"close":3141},"2024-06-04",59.1,59.39,58.87,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3048},"2024-06-03",59.59,59.64,58.77,{"symbol":5,"time":3148,"open":3104,"high":3149,"low":3101,"close":3150},"2024-05-31",59.69,59.61,{"symbol":5,"time":3152,"open":3153,"high":3071,"low":3154,"close":3155},"2024-05-30",57.94,57.8,58.42,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-05-29",57.65,57.98,57.26,57.76,{"symbol":5,"time":3163,"open":3164,"high":3134,"low":3165,"close":3166},"2024-05-28",58.98,58.14,58.24,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3079,"close":3059},"2024-05-24",58.57,59.14,{"symbol":5,"time":3172,"open":3065,"high":3065,"low":3173,"close":3174},"2024-05-23",58.11,58.33,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3053,"close":3179},"2024-05-22",58.86,59.17,58.97,{"symbol":5,"time":3181,"open":3182,"high":3178,"low":3183,"close":3184},"2024-05-21",58.92,58.69,59.08,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3146,"close":3072},"2024-05-20",59.52,59.7,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3183,"close":3193},"2024-05-17",59.06,59.55,59.5,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3146},"2024-05-16",58.8,59.22,58.75,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3096,"close":3196},"2024-05-15",58.63,58.94,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3109},"2024-05-14",57.9,58.45,57.81,{"symbol":5,"time":3209,"open":3061,"high":3198,"low":3210,"close":3211},"2024-05-13",57.84,57.85,{"symbol":5,"time":3213,"open":3077,"high":3214,"low":3174,"close":3129},"2024-05-10",58.74,{"symbol":5,"time":3216,"open":3217,"high":3135,"low":3217,"close":3109},"2024-05-09",57.32,{"symbol":5,"time":3219,"open":3220,"high":3097,"low":3221,"close":3222},"2024-05-08",57.23,57.12,57.51,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-05-07",57.42,57.97,57.36,57.4,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-05-06",57.5,57.6,56.98,57.48,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-05-03",56.91,57.21,56.48,57,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-05-02",56.92,57.17,56.31,56.6,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-05-01",56.53,56.93,56.08,56.46,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3252,"close":3257},"2024-04-30",57.19,57.3,56.49,{"symbol":5,"time":3259,"open":3260,"high":3089,"low":3261,"close":3262},"2024-04-29",57.39,57.08,57.33,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3261,"close":3217},"2024-04-26",57.25,57.7,{"symbol":5,"time":3268,"open":3256,"high":3269,"low":3270,"close":3091},"2024-04-25",57.69,56.76,{"symbol":5,"time":3272,"open":3273,"high":3095,"low":3274,"close":3275},"2024-04-24",57.03,56.99,57.95,{"symbol":5,"time":3277,"open":3278,"high":3210,"low":3279,"close":3280},"2024-04-23",57.14,57.09,57.44,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-04-22",56.72,57.47,56.32,57.16,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3289,"close":3291},"2024-04-19",55.42,56.41,56.29,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-04-18",54.88,55.54,54.76,55.25,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-04-17",54.14,54.98,54.09,54.46,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-04-16",55.37,55.69,52.64,54,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-04-15",55.81,56.07,54.57,55.09,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-04-12",55.21,55.98,54.66,55.05,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3306},"2024-04-11",55.59,55.72,54.68,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-04-10",56.5,56.73,55.52,55.68,{"symbol":5,"time":3334,"open":3335,"high":3225,"low":3336,"close":3337},"2024-04-09",57.24,56.36,57.2,{"symbol":5,"time":3339,"open":3340,"high":3262,"low":3341,"close":3342},"2024-04-08",56.97,56.69,57.02,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3313,"close":3347},"2024-04-05",56.64,56.96,56.74,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3341,"close":3352},"2024-04-04",58,58.28,56.77,{"symbol":5,"time":3354,"open":3240,"high":3355,"low":3240,"close":3356},"2024-04-03",57.72,57.66,{"symbol":5,"time":3358,"open":3233,"high":3359,"low":3360,"close":3361},"2024-04-02",57.34,56.85,57.05,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3270,"close":3346},"2024-04-01",57.46,57.52,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3361,"close":3370},"2024-03-28",57.11,57.89,57.62,{"symbol":5,"time":3372,"open":3373,"high":3220,"low":3252,"close":3250},"2024-03-27",56.9,{"symbol":5,"time":3375,"open":3246,"high":3274,"low":3376,"close":3377},"2024-03-26",56.47,56.61,{"symbol":5,"time":3379,"open":3380,"high":3261,"low":3381,"close":3382},"2024-03-25",56.56,56.42,56.54,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3290,"close":3376},"2024-03-22",57.29,57.45,{"symbol":5,"time":3388,"open":3257,"high":3389,"low":3390,"close":3391},"2024-03-21",57.35,56.39,57.28,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-03-20",55.14,56.22,54.95,56.15,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-03-19",54.99,55.29,54.87,55.24,{"symbol":5,"time":3405,"open":3314,"high":3396,"low":3406,"close":3407},"2024-03-18",54.21,54.94,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-03-15",53.92,54.65,53.87,54.41,{"symbol":5,"time":3415,"open":3321,"high":3401,"low":3416,"close":3417},"2024-03-14",54.22,54.45,{"symbol":5,"time":3419,"open":3403,"high":3420,"low":3421,"close":3422},"2024-03-13",55.57,55.04,55.28,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3396,"close":3427},"2024-03-12",55.75,55.82,55.12,{"symbol":5,"time":3429,"open":3421,"high":3430,"low":3294,"close":3431},"2024-03-11",55.89,55.61,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-03-08",55.78,56.16,55.43,55.47,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-03-07",55.88,56.11,55.5,55.73,{"symbol":5,"time":3445,"open":3426,"high":3446,"low":3447,"close":3434},"2024-03-06",55.94,55,{"symbol":5,"time":3449,"open":3450,"high":3336,"low":3451,"close":3430},"2024-03-05",55.4,55.34,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3454,"close":3456},"2024-03-04",55.16,56.21,55.49,{"symbol":5,"time":3458,"open":3446,"high":3459,"low":3460,"close":3456},"2024-03-01",56.2,55.27,{"symbol":5,"time":3462,"open":3430,"high":3463,"low":3464,"close":3465},"2024-02-29",56.25,55.63,56.09,{"symbol":5,"time":3467,"open":3295,"high":3441,"low":3468,"close":3469},"2024-02-28",55.38,55.64,{"symbol":5,"time":3471,"open":3472,"high":3324,"low":3473,"close":3474},"2024-02-27",55.3,55.17,55.55,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3422},"2024-02-26",55.33,56.18,55.19,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3477,"close":3469},"2024-02-23",55.6,56.06,{"symbol":5,"time":3485,"open":3486,"high":3464,"low":3421,"close":3487},"2024-02-22",55.31,55.36,{"symbol":5,"time":3489,"open":3490,"high":3472,"low":3491,"close":3427},"2024-02-21",54.97,54.63,{"symbol":5,"time":3493,"open":3494,"high":3479,"low":3495,"close":3402},"2024-02-20",54.04,54.03,{"symbol":5,"time":3497,"open":3318,"high":3307,"low":3498,"close":3499},"2024-02-16",54.78,55.15,{"symbol":5,"time":3501,"open":3502,"high":3289,"low":3503,"close":3401},"2024-02-15",54.79,54.72,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-02-14",54.39,54.61,54.19,54.48,{"symbol":5,"time":3511,"open":3512,"high":3394,"low":3513,"close":3514},"2024-02-13",55.01,53.4,53.89,{"symbol":5,"time":3516,"open":3427,"high":3517,"low":3421,"close":3518},"2024-02-12",56.05,55.62,{"symbol":5,"time":3520,"open":3512,"high":3487,"low":3521,"close":3522},"2024-02-09",54.83,55.22,{"symbol":5,"time":3524,"open":3525,"high":3450,"low":3526,"close":3527},"2024-02-08",55.07,54.67,55.11,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3320,"close":3460},"2024-02-07",55.13,55.45,{"symbol":5,"time":3533,"open":3534,"high":3477,"low":3535,"close":3536},"2024-02-06",54.9,54.89,55.06,{"symbol":5,"time":3538,"open":3460,"high":3306,"low":3498,"close":3512},"2024-02-05",{"symbol":5,"time":3540,"open":3456,"high":3541,"low":3436,"close":3464},"2024-02-02",56.13,{"symbol":5,"time":3543,"open":3442,"high":3544,"low":3326,"close":3442},"2024-02-01",55.83,{"symbol":5,"time":3546,"open":3440,"high":3547,"low":3531,"close":3548},"2024-01-31",56.43,55.46,{"symbol":5,"time":3550,"open":3435,"high":3463,"low":3325,"close":3551},"2024-01-30",56.04,{"symbol":5,"time":3553,"open":3454,"high":3446,"low":3394,"close":3554},"2024-01-29",55.9,{"symbol":5,"time":3556,"open":3548,"high":3544,"low":3530,"close":3477},"2024-01-26",{"symbol":5,"time":3558,"open":3394,"high":3559,"low":3560,"close":3451},"2024-01-25",55.56,54.86,{"symbol":5,"time":3562,"open":3396,"high":3486,"low":3563,"close":3564},"2024-01-24",54.73,54.91,{"symbol":5,"time":3566,"open":3567,"high":3512,"low":3568,"close":3569},"2024-01-23",54.6,54.5,54.81,{"symbol":5,"time":3571,"open":3527,"high":3559,"low":3572,"close":3521},"2024-01-22",54.74,{"symbol":5,"time":3574,"open":3575,"high":3479,"low":3576,"close":3421},"2024-01-19",54.53,54.28,{"symbol":5,"time":3578,"open":3579,"high":3301,"low":3580,"close":3581},"2024-01-18",54.85,53.99,54.64,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3560},"2024-01-17",54.84,55.32,54.62,{"symbol":5,"time":3588,"open":3447,"high":3437,"low":3589,"close":3590},"2024-01-16",54.58,55.39,{"symbol":5,"time":3592,"open":3447,"high":3422,"low":3593,"close":3579},"2024-01-12",54.06,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-01-11",52.49,52.81,52.21,52.73,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3599},"2024-01-10",52.78,52.93,52.42,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2024-01-09",52.52,53.18,52.35,52.95,{"symbol":5,"time":3612,"open":3613,"high":3602,"low":3614,"close":3615},"2024-01-08",52.4,52.09,52.7,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3618,"close":3620},"2024-01-05",51.86,52.76,52.39,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-01-04",51.98,52.54,51.87,52.01,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-01-03",52.44,52.5,51.79,51.8,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-01-02",52,52.58,51.94,52.38,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2023-12-29",52.2,52.3,51.88,52.05,{"symbol":5,"time":3646,"open":3626,"high":3647,"low":3626,"close":3648},"2023-12-28",52.32,52.22,{"symbol":5,"time":3650,"open":3637,"high":3651,"low":3652,"close":3653},"2023-12-27",52.14,51.66,52.07,{"symbol":5,"time":3655,"open":3656,"high":3623,"low":3657,"close":3658},"2023-12-26",51.44,51.35,51.97,{"symbol":5,"time":3660,"open":3661,"high":3643,"low":3662,"close":3663},"2023-12-22",51.59,51.33,51.47,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2023-12-21",51.05,51.48,50.9,51.4,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3668},"2023-12-20",51.51,51.93,50.87,{"symbol":5,"time":3676,"open":3677,"high":3631,"low":3678,"close":3679},"2023-12-19",51.41,51.12,51.71,{"symbol":5,"time":3681,"open":3644,"high":3682,"low":3683,"close":3684},"2023-12-18",52.08,51.32,51.43,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2023-12-15",51.29,51.74,51.1,51.63,{"symbol":5,"time":3692,"open":3667,"high":3693,"low":3683,"close":3694},"2023-12-14",51.99,51.62,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-12-13",49.95,50.96,49.73,50.95,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-12-12",49.54,50.14,49.48,49.91,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3709,"close":3711},"2023-12-11",49.15,49.74,49.55,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2023-12-08",48.5,49.24,48.34,49.06,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2023-12-07",47.79,48.44,47.6,48.43,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2023-12-06",48.69,49.34,47.48,47.52,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3723},"2023-12-05",48.58,48.73,48.07,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2023-12-04",48.3,48.97,48.14,48.68,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2023-12-01",48.23,48.98,48.05,48.71,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-11-30",47.72,48.37,47.44,48.32,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-11-29",47.27,47.88,47.23,47.55,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2023-11-28",47.02,47.4,46.81,47.1,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3763,"close":3769},"2023-11-27",47.12,47.22,47,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-11-24",47.25,47.47,47.04,47.35,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3768},"2023-11-22",47.01,47.31,46.71,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-11-21",47.09,47.37,46.9,46.93,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3767},"2023-11-20",47.24,47.39,46.76,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3795},"2023-11-17",46.97,47.2,46.68,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2023-11-16",46.55,46.87,46.04,46.48,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3799,"close":3805},"2023-11-15",46.57,47.15,{"symbol":5,"time":3808,"open":3809,"high":3800,"low":3809,"close":3810},"2023-11-14",46,46.45,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-11-13",45.32,45.65,45.22,45.4,{"symbol":5,"time":3818,"open":3813,"high":3819,"low":3820,"close":3821},"2023-11-10",45.72,45.13,45.66,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2023-11-09",45.42,46.01,44.93,45.04,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2023-11-08",44.73,45.09,44.32,44.97,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-11-07",44.69,45.21,44.56,44.59,{"symbol":5,"time":3841,"open":3813,"high":3824,"low":3842,"close":3843},"2023-11-06",44.55,44.99,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3848,"close":3849},"2023-11-03",44.91,45.53,44.72,45.25,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2023-11-02",43.6,44.35,43.46,44.24,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-11-01",42.5,43.37,42.42,43.17,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3858},"2023-10-31",42.32,42.65,42.18,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2023-10-30",42.1,42.55,41.8,42.34,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-10-27",41.98,42.03,41.5,41.63,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3881,"close":3883},"2023-10-26",41.44,42.53,42.12,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2023-10-25",41.59,42,41.28,41.85,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-10-24",41.57,42.38,41.4,41.77,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-10-23",41.55,41.9,41.36,41.49,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-10-20",42.05,42.25,41.16,41.66,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-10-19",43.25,43.42,42.11,42.19,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-10-18",43.31,44.11,43.09,43.15,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-10-17",41,43.92,39.66,43.44,{"symbol":5,"time":3927,"open":3928,"high":3869,"low":3894,"close":3929},"2023-10-16",41.54,41.84,{"symbol":5,"time":3931,"open":3881,"high":3932,"low":3933,"close":3934},"2023-10-13",41.99,41.03,41.18,{"symbol":5,"time":3936,"open":3864,"high":3937,"low":3938,"close":3939},"2023-10-12",42.33,40.78,41.25,{"symbol":5,"time":3941,"open":3866,"high":3942,"low":3943,"close":3944},"2023-10-11",42.57,41.92,42.15,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-10-10",42.17,42.61,42.01,42.3,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3878,"close":3955},"2023-10-09",41.64,42.13,41.93,{"symbol":5,"time":3957,"open":3898,"high":3958,"low":3906,"close":3944},"2023-10-06",42.37,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-10-05",40.93,41.78,40.87,41.69,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-10-04",41.31,41.43,40.71,41.24,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3934,"close":3975},"2023-10-03",41.53,41.71,41.32,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2023-10-02",42.59,42.68,41.86,42.07,{"symbol":5,"time":3983,"open":3984,"high":3859,"low":3858,"close":3865},"2023-09-29",43,{"symbol":5,"time":3986,"open":3947,"high":3987,"low":3944,"close":3979},"2023-09-28",42.9,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3947},"2023-09-27",42.44,42.51,41.91,{"symbol":5,"time":3994,"open":3858,"high":3995,"low":3954,"close":3905},"2023-09-26",42.83,{"symbol":5,"time":3997,"open":3990,"high":3998,"low":3950,"close":3999},"2023-09-25",42.98,42.89,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-09-22",43.2,43.28,42.58,42.7,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":3918,"close":4010},"2023-09-21",43.54,43.68,43.16,[4012,4018,4023,4028,4033,4038,4043,4048,4053,4058,4063,4068,4073,4078,4082,4087,4092,4097,4102,4107,4112,4115,4120,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4278,4283,4287,4292,4297,4301,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4364,4369,4374,4378,4383,4388,4392,4397,4402,4407,4412,4417,4422,4427,4431,4436,4441,4446,4450,4454,4459,4464,4468,4473,4478,4483,4488,4493,4498,4503,4508,4513,4518,4523,4528,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4751,4756,4761,4766,4771,4776,4781,4786,4790,4795,4799,4804,4809,4814,4819,4824,4829,4833,4836,4841,4846,4850,4854,4857,4861,4865,4870,4873,4878,4883,4888,4893,4897,4902,4907,4911,4915,4919,4924,4929,4934,4938,4943,4947,4952,4957,4962,4967,4972,4976,4981,4986,4991,4996,5001,5006,5011,5016,5020,5024,5029,5032,5037,5042,5047,5052,5056,5058,5062,5067,5072,5076,5081,5085,5090,5095,5100,5103,5108,5113,5118,5123,5126,5131,5136,5141,5145,5150,5154,5159,5163,5168,5173,5178,5183,5188,5193,5198,5202,5206,5210,5215,5220,5225,5230,5235,5240,5245,5250,5255,5259,5264,5269,5274,5279,5283],{"symbol":4013,"time":26,"open":4014,"high":4015,"low":4016,"close":4017},"SPY",761.31,762,757.97,761.69,{"symbol":4013,"time":32,"open":4019,"high":4020,"low":4021,"close":4022},763.15,763.57,759.96,762.6,{"symbol":4013,"time":38,"open":4024,"high":4025,"low":4026,"close":4027},759.5,761.67,749.6,754.05,{"symbol":4013,"time":44,"open":4029,"high":4030,"low":4031,"close":4032},760.12,760.35,756.15,757.39,{"symbol":4013,"time":50,"open":4034,"high":4035,"low":4036,"close":4037},759,763.52,757.93,760.88,{"symbol":4013,"time":56,"open":4039,"high":4040,"low":4041,"close":4042},764.72,766.38,763.6,764.29,{"symbol":4013,"time":62,"open":4044,"high":4045,"low":4046,"close":4047},758.03,760.11,756.64,757.83,{"symbol":4013,"time":68,"open":4049,"high":4050,"low":4051,"close":4052},764.08,764.47,760.94,762.4,{"symbol":4013,"time":74,"open":4054,"high":4055,"low":4056,"close":4057},769.07,769.7,765.14,765.96,{"symbol":4013,"time":80,"open":4059,"high":4060,"low":4061,"close":4062},772.01,772.87,769,770.19,{"symbol":4013,"time":85,"open":4064,"high":4065,"low":4066,"close":4067},767.9,774.03,767.45,773.17,{"symbol":4013,"time":90,"open":4069,"high":4070,"low":4071,"close":4072},762.45,766.43,761.73,765.16,{"symbol":4013,"time":96,"open":4074,"high":4075,"low":4076,"close":4077},762.01,764.67,759.48,761.78,{"symbol":4013,"time":102,"open":4079,"high":4080,"low":4039,"close":4081},767.33,768,767.05,{"symbol":4013,"time":108,"open":4083,"high":4084,"low":4085,"close":4086},771.76,775.3,768.31,769.35,{"symbol":4013,"time":114,"open":4088,"high":4089,"low":4090,"close":4091},768.5,772.36,767.16,771.1,{"symbol":4013,"time":119,"open":4093,"high":4094,"low":4095,"close":4096},764.73,767.35,763.93,766.08,{"symbol":4013,"time":124,"open":4098,"high":4099,"low":4100,"close":4101},766.16,766.78,763.05,765.91,{"symbol":4013,"time":130,"open":4103,"high":4104,"low":4105,"close":4106},764.78,765.22,762.08,763.47,{"symbol":4013,"time":135,"open":4108,"high":4109,"low":4110,"close":4111},766.05,767.85,764.17,765.72,{"symbol":4013,"time":141,"open":4057,"high":4113,"low":4114,"close":4022},768.15,762.04,{"symbol":4013,"time":147,"open":4116,"high":4117,"low":4118,"close":4119},770.36,772.47,768.1,769.06,{"symbol":4013,"time":152,"open":4121,"high":4122,"low":4123,"close":4066},768.7,769.5,766.92,{"symbol":4013,"time":158,"open":4125,"high":4126,"low":4127,"close":4128},776.18,776.78,772.51,772.67,{"symbol":4013,"time":164,"open":4130,"high":4131,"low":4132,"close":4133},778.54,778.8,775.43,776.34,{"symbol":4013,"time":169,"open":4135,"high":4136,"low":4137,"close":4138},774.87,779.37,774.11,777.88,{"symbol":4013,"time":175,"open":4140,"high":4141,"low":4142,"close":4143},774.71,774.9,771.28,772.49,{"symbol":4013,"time":180,"open":4145,"high":4146,"low":4147,"close":4148},774.53,774.61,769.2,770.56,{"symbol":4013,"time":186,"open":4150,"high":4151,"low":4152,"close":4153},772.6,775.05,771.62,773.03,{"symbol":4013,"time":192,"open":4155,"high":4156,"low":4157,"close":4158},771.02,773.92,769.61,773.26,{"symbol":4013,"time":198,"open":4160,"high":4161,"low":4162,"close":4163},770.21,771.82,767.46,768.56,{"symbol":4013,"time":204,"open":4165,"high":4166,"low":4167,"close":4168},775.85,776.85,769.51,769.79,{"symbol":4013,"time":209,"open":4170,"high":4171,"low":4172,"close":4173},760.63,773.41,760.52,771.33,{"symbol":4013,"time":215,"open":4175,"high":4176,"low":4177,"close":4178},749.44,758.58,748.8,757.67,{"symbol":4013,"time":220,"open":4180,"high":4181,"low":4182,"close":4183},744.68,748.9,737.68,747.03,{"symbol":4013,"time":224,"open":4185,"high":4186,"low":4187,"close":4188},736.05,742.45,734.59,741.69,{"symbol":4013,"time":229,"open":4190,"high":4191,"low":4192,"close":4193},739.97,742.68,729.1,729.46,{"symbol":4013,"time":235,"open":4195,"high":4196,"low":4197,"close":4198},739.19,742.79,735.98,740.86,{"symbol":4013,"time":241,"open":4200,"high":4201,"low":4202,"close":4203},744.91,745.53,735.87,739.09,{"symbol":4013,"time":247,"open":4205,"high":4206,"low":4207,"close":4208},738.51,743.72,737.29,738.93,{"symbol":4013,"time":253,"open":4210,"high":4211,"low":4212,"close":4213},739.37,742.56,735.21,738.18,{"symbol":4013,"time":258,"open":4215,"high":4216,"low":4217,"close":4218},746.62,750.02,746.37,747.41,{"symbol":4013,"time":263,"open":4220,"high":4221,"low":4222,"close":4223},746.29,749.04,744.18,748.28,{"symbol":4013,"time":269,"open":4225,"high":4226,"low":4227,"close":4228},747.06,748.73,741.51,742.09,{"symbol":4013,"time":275,"open":4230,"high":4231,"low":4232,"close":4233},742.08,747.29,740.8,743.29,{"symbol":4013,"time":281,"open":4235,"high":4236,"low":4237,"close":4238},752.76,754.57,747.88,750.72,{"symbol":4013,"time":287,"open":4240,"high":4241,"low":4242,"close":4243},754.24,755.58,750.2,754.81,{"symbol":4013,"time":292,"open":4245,"high":4246,"low":4247,"close":4248},750.91,753.34,748.66,751.83,{"symbol":4013,"time":298,"open":4250,"high":4251,"low":4252,"close":4253},752.47,753.91,748,749.17,{"symbol":4013,"time":304,"open":4255,"high":4256,"low":4257,"close":4258},752.05,755.42,748.1,754.95,{"symbol":4013,"time":309,"open":4260,"high":4261,"low":4262,"close":4263},747.35,751.97,745.59,751.71,{"symbol":4013,"time":314,"open":4265,"high":4266,"low":4267,"close":4268},743.16,746.15,739.51,745.4,{"symbol":4013,"time":320,"open":4270,"high":4271,"low":4272,"close":4273},750.22,750.96,745.21,747.71,{"symbol":4013,"time":326,"open":4275,"high":4276,"low":4218,"close":4277},748.74,752.41,751.28,{"symbol":4013,"time":332,"open":4279,"high":4280,"low":4281,"close":4282},747.4,751.31,740.03,744.78,{"symbol":4013,"time":338,"open":4284,"high":4175,"low":4285,"close":4286},745,742.38,745.76,{"symbol":4013,"time":344,"open":4288,"high":4289,"low":4290,"close":4291},741.29,748.02,740.89,746.77,{"symbol":4013,"time":350,"open":4293,"high":4294,"low":4295,"close":4296},736.53,741.56,732.09,741,{"symbol":4013,"time":355,"open":4298,"high":4293,"low":4299,"close":4300},728.95,716.58,728.99,{"symbol":4013,"time":360,"open":4302,"high":4210,"low":4303,"close":4304},738.91,729.6,734.3,{"symbol":4013,"time":366,"open":4306,"high":4307,"low":4308,"close":4309},735.17,739.95,730.84,733.24,{"symbol":4013,"time":370,"open":4311,"high":4312,"low":4313,"close":4314},733.81,739.63,732.3,733.58,{"symbol":4013,"time":376,"open":4316,"high":4317,"low":4318,"close":4319},747.7,750.18,743.13,744.39,{"symbol":4013,"time":382,"open":4321,"high":4322,"low":4323,"close":4324},747.76,748.23,743.86,746.74,{"symbol":4013,"time":388,"open":4326,"high":4327,"low":4328,"close":4329},751.29,752.15,739.22,740.96,{"symbol":4013,"time":393,"open":4331,"high":4332,"low":4333,"close":4334},754.55,755.44,749.88,750.33,{"symbol":4013,"time":399,"open":4336,"high":4337,"low":4338,"close":4339},751.85,756.68,751.76,754.83,{"symbol":4013,"time":405,"open":4341,"high":4342,"low":4343,"close":4344},740.71,744.44,735.03,741.75,{"symbol":4013,"time":410,"open":4346,"high":4347,"low":4348,"close":4349},728.76,740,724.41,737.76,{"symbol":4013,"time":416,"open":4351,"high":4352,"low":4353,"close":4354},733.39,738.38,725.33,725.43,{"symbol":4013,"time":422,"open":4356,"high":4357,"low":4358,"close":4359},743.63,746.9,722.59,737.05,{"symbol":4013,"time":427,"open":4361,"high":4362,"low":4363,"close":4328},743.36,745.34,738.19,{"symbol":4013,"time":432,"open":4365,"high":4366,"low":4367,"close":4368},752.31,752.82,735.53,737.55,{"symbol":4013,"time":437,"open":4370,"high":4371,"low":4372,"close":4373},752.1,758.31,751.47,757.09,{"symbol":4013,"time":443,"open":4375,"high":4376,"low":4377,"close":4240},758.15,758.8,753.57,{"symbol":4013,"time":449,"open":4379,"high":4380,"low":4381,"close":4382},757.03,760.4,756.75,759.57,{"symbol":4013,"time":455,"open":4384,"high":4385,"low":4386,"close":4387},755.36,760.28,754.69,758.54,{"symbol":4013,"time":460,"open":4389,"high":4390,"low":4386,"close":4391},755.9,758.08,756.48,{"symbol":4013,"time":466,"open":4393,"high":4394,"low":4395,"close":4396},750.25,755.15,749.23,754.6,{"symbol":4013,"time":472,"open":4398,"high":4399,"low":4400,"close":4401},750.88,751.38,748.22,750.46,{"symbol":4013,"time":477,"open":4403,"high":4404,"low":4405,"close":4406},750.01,752.13,748.37,750.59,{"symbol":4013,"time":483,"open":4408,"high":4409,"low":4410,"close":4411},746.24,748.94,744.48,745.64,{"symbol":4013,"time":489,"open":4413,"high":4414,"low":4415,"close":4416},738.64,744.87,737.03,742.72,{"symbol":4013,"time":494,"open":4418,"high":4419,"low":4420,"close":4421},735.71,741.87,733.89,741.25,{"symbol":4013,"time":500,"open":4423,"high":4424,"low":4425,"close":4426},734.78,737.65,731.53,733.73,{"symbol":4013,"time":506,"open":4428,"high":4429,"low":4351,"close":4430},739.83,741.42,738.65,{"symbol":4013,"time":511,"open":4432,"high":4433,"low":4434,"close":4435},741.79,743.46,737.96,739.17,{"symbol":4013,"time":517,"open":4437,"high":4438,"low":4439,"close":4440},743.65,749.53,743.56,748.17,{"symbol":4013,"time":523,"open":4442,"high":4443,"low":4444,"close":4445},738.47,743.91,735.47,742.31,{"symbol":4013,"time":529,"open":4447,"high":4448,"low":4449,"close":4213},736.89,738.84,731.83,{"symbol":4013,"time":535,"open":4451,"high":4452,"low":4451,"close":4453},736.45,740.79,739.3,{"symbol":4013,"time":541,"open":4455,"high":4456,"low":4457,"close":4458},734.93,738.08,734.57,737.62,{"symbol":4013,"time":547,"open":4460,"high":4461,"low":4462,"close":4463},735.05,736.13,729.75,731.58,{"symbol":4013,"time":553,"open":4465,"high":4187,"low":4466,"close":4467},728.16,727.82,733.83,{"symbol":4013,"time":559,"open":4469,"high":4470,"low":4471,"close":4472},721.77,725.04,721.49,723.77,{"symbol":4013,"time":565,"open":4474,"high":4475,"low":4476,"close":4477},720.07,722.12,714.99,718.01,{"symbol":4013,"time":571,"open":4479,"high":4480,"low":4481,"close":4482},721.25,724.87,720.47,720.65,{"symbol":4013,"time":577,"open":4484,"high":4485,"low":4486,"close":4487},714.63,719.79,710.45,718.66,{"symbol":4013,"time":583,"open":4489,"high":4490,"low":4491,"close":4492},711,712.2,708.37,711.58,{"symbol":4013,"time":589,"open":4494,"high":4495,"low":4496,"close":4497},711.82,712.88,709.25,711.69,{"symbol":4013,"time":595,"open":4499,"high":4500,"low":4501,"close":4502},713.17,715.63,712.3,715.17,{"symbol":4013,"time":599,"open":4504,"high":4505,"low":4506,"close":4507},710.75,714.47,709.01,713.94,{"symbol":4013,"time":605,"open":4509,"high":4510,"low":4511,"close":4512},709.5,712.36,702.28,708.45,{"symbol":4013,"time":610,"open":4514,"high":4515,"low":4516,"close":4517},709.15,711.45,708.22,711.21,{"symbol":4013,"time":615,"open":4519,"high":4520,"low":4521,"close":4522},710.28,711.28,702.64,704.08,{"symbol":4013,"time":620,"open":4524,"high":4525,"low":4526,"close":4527},708.78,709.91,706.14,708.72,{"symbol":4013,"time":626,"open":4526,"high":4529,"low":4530,"close":4531},712.39,705.76,710.14,{"symbol":4013,"time":632,"open":4533,"high":4534,"low":4535,"close":4536},701.06,702.78,698.53,701.66,{"symbol":4013,"time":637,"open":4538,"high":4539,"low":4540,"close":4541},695.26,700.28,694.2,699.94,{"symbol":4013,"time":643,"open":4543,"high":4544,"low":4545,"close":4546},687.69,694.58,687.66,694.46,{"symbol":4013,"time":649,"open":4548,"high":4549,"low":4550,"close":4551},677.41,686.3,676.58,686.1,{"symbol":4013,"time":655,"open":4553,"high":4554,"low":4555,"close":4556},681.32,682.03,678.45,679.46,{"symbol":4013,"time":661,"open":4558,"high":4559,"low":4560,"close":4561},674.84,681.16,673.77,679.91,{"symbol":4013,"time":667,"open":4563,"high":4564,"low":4565,"close":4566},676.39,677.08,671.46,676.01,{"symbol":4013,"time":673,"open":4568,"high":4569,"low":4570,"close":4571},656.65,659.61,651.06,659.22,{"symbol":4013,"time":679,"open":4573,"high":4574,"low":4575,"close":4576},655.86,659.72,655.52,658.93,{"symbol":4013,"time":685,"open":4578,"high":4579,"low":4580,"close":4581},646.42,658.2,645.11,655.83,{"symbol":4013,"time":691,"open":4583,"high":4584,"low":4585,"close":4586},653.9,658.52,653,655.24,{"symbol":4013,"time":697,"open":4588,"high":4589,"low":4590,"close":4591},638.94,651.54,637.98,650.34,{"symbol":4013,"time":703,"open":4593,"high":4594,"low":4595,"close":4596},640.11,640.37,629.28,631.97,{"symbol":4013,"time":709,"open":4598,"high":4599,"low":4600,"close":4601},642.5,642.66,633.11,634.09,{"symbol":4013,"time":715,"open":4603,"high":4604,"low":4605,"close":4606},652.06,654.85,644.82,645.09,{"symbol":4013,"time":721,"open":4608,"high":4609,"low":4610,"close":4611},658.67,660.89,654.24,656.82,{"symbol":4013,"time":726,"open":4613,"high":4614,"low":4615,"close":4616},651.32,657.03,649.88,653.18,{"symbol":4013,"time":732,"open":4618,"high":4619,"low":4620,"close":4621},658.07,662.62,653.94,655.38,{"symbol":4013,"time":738,"open":4623,"high":4624,"low":4625,"close":4626},656.51,656.69,644.72,648.57,{"symbol":4013,"time":743,"open":4628,"high":4629,"low":4630,"close":4631},656.97,662.98,655.17,659.8,{"symbol":4013,"time":749,"open":4633,"high":4634,"low":4635,"close":4636},668.36,669.72,661.19,661.43,{"symbol":4013,"time":754,"open":4638,"high":4639,"low":4640,"close":4641},672.39,674.44,669.7,670.79,{"symbol":4013,"time":759,"open":4643,"high":4644,"low":4645,"close":4646},668.38,672.07,667.12,669.03,{"symbol":4013,"time":765,"open":4648,"high":4649,"low":4650,"close":4651},669.27,672.34,661.36,662.29,{"symbol":4013,"time":769,"open":4653,"high":4654,"low":4655,"close":4656},671.16,671.65,665.87,666.06,{"symbol":4013,"time":774,"open":4658,"high":4659,"low":4660,"close":4661},677.58,680.08,673.34,676.33,{"symbol":4013,"time":779,"open":4663,"high":4664,"low":4665,"close":4666},677.72,683.36,674.76,677.18,{"symbol":4013,"time":784,"open":4668,"high":4669,"low":4670,"close":4671},666.39,679.92,662.39,678.27,{"symbol":4013,"time":790,"open":4673,"high":4674,"low":4675,"close":4676},673.41,676.11,669.76,672.38,{"symbol":4013,"time":796,"open":4678,"high":4679,"low":4680,"close":4681},682.08,685.53,675.61,681.31,{"symbol":4013,"time":802,"open":4683,"high":4684,"low":4685,"close":4686},681.63,687.09,679.62,685.13,{"symbol":4013,"time":808,"open":4688,"high":4689,"low":4690,"close":4691},675.06,682.61,669.66,680.33,{"symbol":4013,"time":812,"open":4693,"high":4694,"low":4695,"close":4696},678.7,688.62,678.02,686.38,{"symbol":4013,"time":818,"open":4698,"high":4699,"low":4700,"close":4701},683.09,686.86,681.64,685.99,{"symbol":4013,"time":824,"open":4703,"high":4704,"low":4705,"close":4706},693.28,693.3,684.35,689.3,{"symbol":4013,"time":829,"open":4708,"high":4709,"low":4710,"close":4711},690.18,693.68,690.1,693.15,{"symbol":4013,"time":834,"open":4713,"high":4714,"low":4715,"close":4716},681.9,688.35,680,687.35,{"symbol":4013,"time":840,"open":4718,"high":4719,"low":4720,"close":4721},687.83,690,680.37,682.39,{"symbol":4013,"time":846,"open":4723,"high":4724,"low":4725,"close":4726},682.32,690.06,681.73,689.43,{"symbol":4013,"time":851,"open":4728,"high":4729,"low":4730,"close":4731},683.84,686.18,681.55,684.48,{"symbol":4013,"time":856,"open":4733,"high":4734,"low":4735,"close":4736},684.02,689.15,682.83,686.29,{"symbol":4013,"time":862,"open":4738,"high":4739,"low":4740,"close":4741},680.14,684.94,675.78,682.85,{"symbol":4013,"time":866,"open":4743,"high":4744,"low":4745,"close":4746},681.69,686.28,677.52,681.75,{"symbol":4013,"time":872,"open":4748,"high":4749,"low":4720,"close":4750},694.24,695.35,681.27,{"symbol":4013,"time":877,"open":4752,"high":4753,"low":4754,"close":4755},696.39,697.14,689.18,691.96,{"symbol":4013,"time":882,"open":4757,"high":4758,"low":4759,"close":4760},694.95,696.54,691.66,692.12,{"symbol":4013,"time":888,"open":4762,"high":4763,"low":4764,"close":4765},689.42,695.87,688.34,693.95,{"symbol":4013,"time":894,"open":4767,"high":4768,"low":4769,"close":4770},681.46,692.31,680.85,690.62,{"symbol":4013,"time":899,"open":4772,"high":4773,"low":4774,"close":4775},680.94,683.69,675.79,677.62,{"symbol":4013,"time":905,"open":4777,"high":4778,"low":4779,"close":4780},690.35,691.45,681.76,686.19,{"symbol":4013,"time":911,"open":4782,"high":4783,"low":4784,"close":4785},696.21,696.96,684.03,689.53,{"symbol":4013,"time":917,"open":4787,"high":4788,"low":4762,"close":4789},689.58,696.93,695.41,{"symbol":4013,"time":922,"open":4791,"high":4792,"low":4793,"close":4794},691.79,694.21,687.12,691.97,{"symbol":4013,"time":927,"open":4752,"high":4796,"low":4797,"close":4798},697.06,684.83,694.04,{"symbol":4013,"time":933,"open":4800,"high":4801,"low":4802,"close":4803},697.05,697.84,693.94,695.42,{"symbol":4013,"time":937,"open":4805,"high":4806,"low":4807,"close":4808},694.18,696.53,693.57,695.49,{"symbol":4013,"time":943,"open":4810,"high":4811,"low":4812,"close":4813},690.49,694.13,689.92,692.73,{"symbol":4013,"time":947,"open":4815,"high":4816,"low":4817,"close":4818},688.15,690.96,687.16,689.23,{"symbol":4013,"time":952,"open":4820,"high":4821,"low":4822,"close":4823},689.85,691.13,686.92,688.98,{"symbol":4013,"time":958,"open":4825,"high":4826,"low":4827,"close":4828},679.65,688.74,678.13,685.4,{"symbol":4013,"time":963,"open":4830,"high":4831,"low":4832,"close":4658},681.49,684.77,676.57,{"symbol":4013,"time":969,"open":4834,"high":4835,"low":4710,"close":4759},693.66,694.25,{"symbol":4013,"time":975,"open":4837,"high":4838,"low":4839,"close":4840},694.57,695.45,691.25,692.24,{"symbol":4013,"time":981,"open":4842,"high":4843,"low":4844,"close":4845},691,691.72,686.04,690.36,{"symbol":4013,"time":987,"open":4808,"high":4847,"low":4848,"close":4849},696.09,691.35,693.77,{"symbol":4013,"time":993,"open":4851,"high":4847,"low":4852,"close":4853},690.68,690.63,695.16,{"symbol":4013,"time":999,"open":4852,"high":4855,"low":4754,"close":4856},695.31,694.07,{"symbol":4013,"time":1004,"open":4858,"high":4770,"low":4859,"close":4860},688.82,687.49,689.51,{"symbol":4013,"time":1010,"open":4862,"high":4863,"low":4864,"close":4787},692.19,693.96,689.32,{"symbol":4013,"time":1015,"open":4866,"high":4867,"low":4868,"close":4869},687.93,692.32,687.78,691.81,{"symbol":4013,"time":1021,"open":4871,"high":4726,"low":4696,"close":4872},686.54,687.72,{"symbol":4013,"time":1026,"open":4874,"high":4875,"low":4876,"close":4877},685.71,686.87,679.82,683.17,{"symbol":4013,"time":1032,"open":4879,"high":4880,"low":4881,"close":4882},687.14,687.36,681.71,681.92,{"symbol":4013,"time":1037,"open":4884,"high":4885,"low":4886,"close":4887},687.45,688.56,686.58,687.01,{"symbol":4013,"time":1041,"open":4889,"high":4890,"low":4891,"close":4892},687.54,689.2,686.07,687.85,{"symbol":4013,"time":1044,"open":4894,"high":4759,"low":4895,"close":4896},690.64,689.27,690.31,{"symbol":4013,"time":1049,"open":4898,"high":4899,"low":4900,"close":4901},687.95,690.83,687.8,690.38,{"symbol":4013,"time":1055,"open":4903,"high":4904,"low":4905,"close":4906},683.92,688.2,683.87,687.96,{"symbol":4013,"time":1060,"open":4908,"high":4909,"low":4910,"close":4797},683.94,685.36,680.59,{"symbol":4013,"time":1065,"open":4912,"high":4913,"low":4914,"close":4910},676.59,681.09,676.47,{"symbol":4013,"time":1068,"open":4916,"high":4917,"low":4918,"close":4914},677.6,680.74,674.9,{"symbol":4013,"time":1072,"open":4920,"high":4921,"low":4922,"close":4923},679.89,680.44,671.2,671.4,{"symbol":4013,"time":1077,"open":4925,"high":4926,"low":4927,"close":4928},679.23,681.08,674.98,678.87,{"symbol":4013,"time":1081,"open":4930,"high":4931,"low":4932,"close":4933},685.74,685.76,679.25,680.73,{"symbol":4013,"time":1085,"open":4935,"high":4936,"low":4937,"close":4779},688.17,688.88,679.17,{"symbol":4013,"time":1089,"open":4939,"high":4940,"low":4941,"close":4942},685.14,689.25,682.17,689.17,{"symbol":4013,"time":1094,"open":4944,"high":4945,"low":4681,"close":4946},682.56,688.97,687.57,{"symbol":4013,"time":1100,"open":4948,"high":4949,"low":4950,"close":4951},683.15,685.39,682.59,683.04,{"symbol":4013,"time":1106,"open":4953,"high":4954,"low":4955,"close":4956},686.59,686.64,681.57,683.63,{"symbol":4013,"time":1112,"open":4958,"high":4959,"low":4960,"close":4961},685.47,688.39,684.58,685.69,{"symbol":4013,"time":1118,"open":4963,"high":4964,"low":4965,"close":4966},685.3,685.37,681.34,684.39,{"symbol":4013,"time":1123,"open":4968,"high":4969,"low":4970,"close":4971},680.57,684.91,679.69,683.89,{"symbol":4013,"time":1129,"open":4882,"high":4973,"low":4974,"close":4975},683.82,679.33,681.53,{"symbol":4013,"time":1135,"open":4977,"high":4978,"low":4979,"close":4980},678.81,682.99,678.74,680.27,{"symbol":4013,"time":1140,"open":4982,"high":4983,"low":4984,"close":4985},680.86,683.67,680.5,683.39,{"symbol":4013,"time":1145,"open":4987,"high":4988,"low":4989,"close":4990},677.63,681.7,676.72,679.68,{"symbol":4013,"time":1151,"open":4992,"high":4993,"low":4994,"close":4995},668.63,676.21,664.48,675.02,{"symbol":4013,"time":1157,"open":4997,"high":4998,"low":4999,"close":5000},662.69,670.06,661.59,668.73,{"symbol":4013,"time":1163,"open":5002,"high":5003,"low":5004,"close":5005},655.05,664.55,650.85,659.03,{"symbol":4013,"time":1169,"open":5007,"high":5008,"low":5009,"close":5010},672.91,675.56,651.89,652.53,{"symbol":4013,"time":1175,"open":5012,"high":5013,"low":5014,"close":5015},660.78,667.34,658.75,662.63,{"symbol":4013,"time":1181,"open":5017,"high":5018,"low":4573,"close":5019},662.1,665.12,660.08,{"symbol":4013,"time":1187,"open":4640,"high":5021,"low":5022,"close":5023},673.71,662.17,665.67,{"symbol":4013,"time":1193,"open":5025,"high":5026,"low":5027,"close":5028},665.38,675.66,663.27,671.93,{"symbol":4013,"time":1199,"open":4984,"high":4982,"low":5030,"close":5031},670.52,672.04,{"symbol":4013,"time":1205,"open":5033,"high":5034,"low":5035,"close":5036},684.79,684.96,680.95,683.38,{"symbol":4013,"time":1210,"open":5038,"high":5039,"low":5040,"close":5041},679.95,683.57,678.73,683,{"symbol":4013,"time":1216,"open":5043,"high":5044,"low":5045,"close":5046},677.24,682.18,675.03,681.44,{"symbol":4013,"time":1222,"open":5048,"high":5049,"low":5050,"close":5051},667.91,671.08,661.21,670.97,{"symbol":4013,"time":1228,"open":4914,"high":5053,"low":5054,"close":5055},677.38,668.72,670.31,{"symbol":4013,"time":1234,"open":4927,"high":4982,"low":5057,"close":4658},674.17,{"symbol":4013,"time":1240,"open":4674,"high":5059,"low":5060,"close":5061},679.96,674.58,675.24,{"symbol":4013,"time":1246,"open":5063,"high":5064,"low":5065,"close":5066},685.67,685.8,679.94,683.34,{"symbol":4013,"time":1251,"open":5068,"high":5069,"low":5070,"close":5071},685.04,685.08,679.24,682.06,{"symbol":4013,"time":1257,"open":5073,"high":5074,"low":5075,"close":5075},683.9,685.94,679.83,{"symbol":4013,"time":1263,"open":5077,"high":5078,"low":5079,"close":5080},688.72,689.7,682.87,687.39,{"symbol":4013,"time":1268,"open":5082,"high":5083,"low":4797,"close":5084},687.05,688.91,687.06,{"symbol":4013,"time":1273,"open":5086,"high":5087,"low":5088,"close":5089},682.73,685.54,682.12,685.24,{"symbol":4013,"time":1278,"open":5091,"high":5092,"low":5093,"close":5094},676.46,678.47,675.65,677.25,{"symbol":4013,"time":1283,"open":5096,"high":5097,"low":5098,"close":5099},668.12,672.71,667.8,671.76,{"symbol":4013,"time":1288,"open":5101,"high":5101,"low":5102,"close":5098},672,663.3,{"symbol":4013,"time":1293,"open":5104,"high":5105,"low":5106,"close":5107},671.44,672.99,669.98,671.29,{"symbol":4013,"time":1298,"open":5109,"high":5110,"low":5111,"close":5112},667.32,672.21,667.27,671.3,{"symbol":4013,"time":1303,"open":5114,"high":5115,"low":5116,"close":5117},659.5,665.76,658.14,664.39,{"symbol":4013,"time":1308,"open":5119,"high":5120,"low":5121,"close":5122},666.82,668.71,657.11,660.64,{"symbol":4013,"time":1314,"open":5119,"high":5124,"low":4576,"close":5125},670.23,665.17,{"symbol":4013,"time":1319,"open":5127,"high":5128,"low":5129,"close":5130},657.17,665.83,653.17,662.23,{"symbol":4013,"time":1324,"open":5132,"high":5133,"low":5134,"close":5135},660.65,665.13,659.77,663.04,{"symbol":4013,"time":1329,"open":5137,"high":5138,"low":5139,"close":5140},672.13,673.95,652.84,653.02,{"symbol":4013,"time":1333,"open":5142,"high":5143,"low":5144,"close":4653},673.53,673.94,669.21,{"symbol":4013,"time":1339,"open":5146,"high":5147,"low":5148,"close":5149},670.25,673.21,669.42,673.11,{"symbol":4013,"time":1344,"open":5151,"high":5105,"low":5152,"close":5153},672.54,667.67,669.12,{"symbol":4013,"time":1350,"open":5155,"high":5156,"low":5157,"close":5158},671.62,672.51,669.46,671.61,{"symbol":4013,"time":1354,"open":5160,"high":5161,"low":5162,"close":5144},669.99,672.68,668.16,{"symbol":4013,"time":1358,"open":5164,"high":5165,"low":5166,"close":5167},670.45,670.57,666.78,669.22,{"symbol":4013,"time":1361,"open":5169,"high":5170,"low":5171,"close":5172},663.17,669.37,663.06,668.45,{"symbol":4013,"time":1366,"open":5174,"high":5175,"low":5176,"close":5177},662.93,666.65,661.61,666.18,{"symbol":4013,"time":1370,"open":5179,"high":5180,"low":5181,"close":5182},664.36,665.28,661.86,663.68,{"symbol":4013,"time":1376,"open":5184,"high":5185,"low":5186,"close":5187},659.51,662.37,657.88,661.82,{"symbol":4013,"time":1381,"open":5189,"high":5190,"low":5191,"close":5192},657.94,659.41,654.41,658.05,{"symbol":4013,"time":1385,"open":5194,"high":5195,"low":5196,"close":5197},664.51,664.61,659.67,661.1,{"symbol":4013,"time":1390,"open":5199,"high":5013,"low":5200,"close":5201},666.72,661.98,663.21,{"symbol":4013,"time":1394,"open":5203,"high":5204,"low":5022,"close":5205},662.2,667.29,666.84,{"symbol":4013,"time":1400,"open":5207,"high":5003,"low":5208,"close":5209},662.33,660.37,663.7,{"symbol":4013,"time":1405,"open":5211,"high":5212,"low":5213,"close":5214},661.89,664.89,660.27,662.26,{"symbol":4013,"time":1408,"open":5216,"high":5217,"low":5218,"close":5219},660.01,661.72,654.3,659.18,{"symbol":4013,"time":1414,"open":5221,"high":5222,"low":5223,"close":5224},661.47,661.78,659.21,660,{"symbol":4013,"time":1418,"open":5226,"high":5227,"low":5228,"close":5229},659.64,661.04,659.34,660.91,{"symbol":4013,"time":1422,"open":5231,"high":5232,"low":5233,"close":5234},657.6,659.11,656.9,657.41,{"symbol":4013,"time":1426,"open":5236,"high":5237,"low":5238,"close":5239},654.18,658.33,653.59,657.63,{"symbol":4013,"time":1432,"open":5241,"high":5242,"low":5243,"close":5244},653.62,654.55,650.63,652.21,{"symbol":4013,"time":1437,"open":5246,"high":5247,"low":5248,"close":5249},648.97,650.86,647.22,650.33,{"symbol":4013,"time":1442,"open":5251,"high":5252,"low":5253,"close":5254},648.62,649.84,647.23,648.83,{"symbol":4013,"time":1448,"open":5256,"high":5244,"low":5257,"close":5258},651.48,643.33,647.24,{"symbol":4013,"time":1454,"open":5260,"high":5261,"low":5262,"close":5263},644.42,649.15,643.51,649.12,{"symbol":4013,"time":1460,"open":5265,"high":5266,"low":5267,"close":5268},642.67,644.21,640.46,643.74,{"symbol":4013,"time":1466,"open":5270,"high":5271,"low":5272,"close":5273},637.5,640.49,634.92,640.27,{"symbol":4013,"time":1471,"open":5275,"high":5276,"low":5277,"close":5278},647.47,647.84,643.14,645.05,{"symbol":4013,"time":1475,"open":5258,"high":5280,"low":5281,"close":5282},649.48,645.34,648.92,{"symbol":4013,"time":1479,"open":5284,"high":5285,"low":5260,"close":5286},644.57,647.37,646.63,[5288,5293,5296,5299,5302,5305,5307,5309,5311,5313,5315,5317,5319,5321,5323,5325,5327,5329,5331,5333,5336,5338,5341,5342,5344,5346,5347,5349,5351,5353,5355,5357,5358,5360,5361,5363,5365,5367,5369,5371,5373,5375,5377,5378,5379,5381,5382,5383,5385,5387,5389,5390,5392,5394,5396,5398,5400,5401,5402,5404,5406,5408,5409,5411,5413,5414,5415,5416,5418,5420,5422,5424,5426,5427,5428,5430,5432,5434,5436,5438,5440,5441,5443,5444,5446,5448,5449,5451,5453,5455,5456,5457,5459,5461,5463,5465,5467,5469,5471,5472,5474,5476,5478,5480,5482,5484,5486,5488,5490,5492],{"time":44,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5291,"datetime":5292},"False","BEARISH","BollingerBands","2026-09-15 00:00:00",{"time":50,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5294,"datetime":5295},"CCI","2026-09-14 00:00:00",{"time":147,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5298},"MACD","2026-08-19 00:00:00",{"time":169,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5301},"BULLISH","2026-08-13 00:00:00",{"time":209,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5303,"datetime":5304},"ADX","2026-08-04 00:00:00",{"time":241,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5306},"2026-07-27 00:00:00",{"time":275,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5303,"datetime":5308},"2026-07-17 00:00:00",{"time":320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5310},"2026-07-07 00:00:00",{"time":326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5312},"2026-07-06 00:00:00",{"time":355,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5303,"datetime":5314},"2026-06-26 00:00:00",{"time":366,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5316},"2026-06-24 00:00:00",{"time":376,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5318},"2026-06-22 00:00:00",{"time":382,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5320},"2026-06-18 00:00:00",{"time":388,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5322},"2026-06-17 00:00:00",{"time":416,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5324},"2026-06-10 00:00:00",{"time":483,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5326},"2026-05-22 00:00:00",{"time":489,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5328},"2026-05-21 00:00:00",{"time":511,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5303,"datetime":5330},"2026-05-15 00:00:00",{"time":523,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5303,"datetime":5332},"2026-05-13 00:00:00",{"time":535,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5334,"datetime":5335},"MA","2026-05-11 00:00:00",{"time":547,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5303,"datetime":5337},"2026-05-07 00:00:00",{"time":589,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5339,"datetime":5340},"RSI","2026-04-28 00:00:00",{"time":589,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5340},{"time":637,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5291,"datetime":5343},"2026-04-15 00:00:00",{"time":649,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5339,"datetime":5345},"2026-04-13 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5291,"datetime":5345},{"time":655,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5334,"datetime":5348},"2026-04-10 00:00:00",{"time":667,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5294,"datetime":5350},"2026-04-08 00:00:00",{"time":673,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5303,"datetime":5352},"2026-04-07 00:00:00",{"time":685,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5303,"datetime":5354},"2026-04-02 00:00:00",{"time":691,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5291,"datetime":5356},"2026-04-01 00:00:00",{"time":691,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5303,"datetime":5356},{"time":697,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5294,"datetime":5359},"2026-03-31 00:00:00",{"time":697,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5303,"datetime":5359},{"time":703,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5303,"datetime":5362},"2026-03-30 00:00:00",{"time":721,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5303,"datetime":5364},"2026-03-25 00:00:00",{"time":726,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5366},"2026-03-24 00:00:00",{"time":743,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5339,"datetime":5368},"2026-03-19 00:00:00",{"time":779,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5303,"datetime":5370},"2026-03-10 00:00:00",{"time":796,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5334,"datetime":5372},"2026-03-05 00:00:00",{"time":840,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5374},"2026-02-23 00:00:00",{"time":872,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5294,"datetime":5376},"2026-02-12 00:00:00",{"time":872,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5376},{"time":872,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5291,"datetime":5376},{"time":894,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5380},"2026-02-06 00:00:00",{"time":894,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5339,"datetime":5380},{"time":894,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5334,"datetime":5380},{"time":911,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5291,"datetime":5384},"2026-02-03 00:00:00",{"time":917,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5386},"2026-02-02 00:00:00",{"time":927,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5303,"datetime":5388},"2026-01-29 00:00:00",{"time":927,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5294,"datetime":5388},{"time":943,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5303,"datetime":5391},"2026-01-26 00:00:00",{"time":947,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5334,"datetime":5393},"2026-01-23 00:00:00",{"time":952,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5395},"2026-01-22 00:00:00",{"time":958,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5397},"2026-01-21 00:00:00",{"time":963,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5399},"2026-01-20 00:00:00",{"time":963,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5334,"datetime":5399},{"time":963,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5339,"datetime":5399},{"time":969,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5334,"datetime":5403},"2026-01-16 00:00:00",{"time":975,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5303,"datetime":5405},"2026-01-15 00:00:00",{"time":1010,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5291,"datetime":5407},"2026-01-07 00:00:00",{"time":1010,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5294,"datetime":5407},{"time":1015,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5410},"2026-01-06 00:00:00",{"time":1021,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5303,"datetime":5412},"2026-01-05 00:00:00",{"time":1021,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5291,"datetime":5412},{"time":1021,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5294,"datetime":5412},{"time":1021,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5412},{"time":1032,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5303,"datetime":5417},"2025-12-31 00:00:00",{"time":1041,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5419},"2025-12-29 00:00:00",{"time":1049,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5421},"2025-12-24 00:00:00",{"time":1055,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5291,"datetime":5423},"2025-12-23 00:00:00",{"time":1060,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5334,"datetime":5425},"2025-12-22 00:00:00",{"time":1060,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5303,"datetime":5425},{"time":1060,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5294,"datetime":5425},{"time":1065,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5339,"datetime":5429},"2025-12-19 00:00:00",{"time":1068,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5303,"datetime":5431},"2025-12-18 00:00:00",{"time":1072,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5433},"2025-12-17 00:00:00",{"time":1077,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5303,"datetime":5435},"2025-12-16 00:00:00",{"time":1085,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5437},"2025-12-12 00:00:00",{"time":1140,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5439},"2025-11-28 00:00:00",{"time":1140,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5294,"datetime":5439},{"time":1151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5294,"datetime":5442},"2025-11-25 00:00:00",{"time":1151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5442},{"time":1157,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5334,"datetime":5445},"2025-11-24 00:00:00",{"time":1163,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5294,"datetime":5447},"2025-11-21 00:00:00",{"time":1163,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5334,"datetime":5447},{"time":1175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5334,"datetime":5450},"2025-11-19 00:00:00",{"time":1187,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5452},"2025-11-17 00:00:00",{"time":1199,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5294,"datetime":5454},"2025-11-13 00:00:00",{"time":1199,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5454},{"time":1199,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5339,"datetime":5454},{"time":1205,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5458},"2025-11-12 00:00:00",{"time":1210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5339,"datetime":5460},"2025-11-11 00:00:00",{"time":1240,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5294,"datetime":5462},"2025-11-04 00:00:00",{"time":1246,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5464},"2025-11-03 00:00:00",{"time":1251,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5466},"2025-10-31 00:00:00",{"time":1263,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5468},"2025-10-29 00:00:00",{"time":1268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5470},"2025-10-28 00:00:00",{"time":1268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5294,"datetime":5470},{"time":1278,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5303,"datetime":5473},"2025-10-24 00:00:00",{"time":1288,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5475},"2025-10-22 00:00:00",{"time":1298,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5297,"datetime":5477},"2025-10-20 00:00:00",{"time":1324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5339,"datetime":5479},"2025-10-13 00:00:00",{"time":1329,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5294,"datetime":5481},"2025-10-10 00:00:00",{"time":1344,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5303,"datetime":5483},"2025-10-07 00:00:00",{"time":1361,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5485},"2025-10-01 00:00:00",{"time":1370,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5487},"2025-09-29 00:00:00",{"time":1381,"symbol":5,"current_signal":5289,"signal_change":23,"signal_type":5290,"trading_system":5297,"datetime":5489},"2025-09-25 00:00:00",{"time":1385,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5294,"datetime":5491},"2025-09-24 00:00:00",{"time":1390,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5300,"trading_system":5303,"datetime":5493},"2025-09-23 00:00:00",[5495],{"symbol":5,"form":5496,"filingdate":2304,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"8-K","d901914d8k.htm","0001193125-25-009155","https://www.sec.gov/Archives/edgar/data/1390777/000119312525009155/d901914d8k.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312525009155/0001193125-25-009155-index.htm",[5502,5520,5534,5548,5575,5597,5607,5620],{"symbol":5,"accessionnumber":5503,"filingdate":141,"sec_url":5504,"tags":5505,"headline":5508,"summary":5509,"sector":5510,"industry":5511,"date_processed":5512,"impact_score":5513,"exhibits":5514,"isLocked":5519},"0001193125-26-358252","https://www.sec.gov/Archives/edgar/data/1390777/000119312526358252/0001193125-26-358252-index.htm",{"events":5506},[5507],"Share Repurchase Program Announced","Bank of New York Mellon Announces Redemption of Series F Preferred Stock","On August 20, 2026, The Bank of New York Mellon Corporation announced the redemption of all outstanding shares of its Series F Noncumulative Perpetual Preferred Stock and corresponding depositary shares. The redemption is set for September 20, 2026, with payment on September 21, 2026. Each Depositary Share will be redeemed for $1,000, equivalent to $100,000 per share of Series F Preferred Stock. This action will result in the cessation of dividend accruals for the Series F Preferred Stock represented by the Depositary Shares.","Finance","State Commercial Banks","2026-08-20 13:14:41","MEDIUM",[5515],{"exhibit_number":5516,"htm_reference":5517,"full_url":5518},"EX-99.1","d417322dex991.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526358252/d417322dex991.htm",false,{"symbol":5,"accessionnumber":5521,"filingdate":169,"sec_url":5522,"tags":5523,"headline":5526,"summary":5527,"sector":5528,"industry":5528,"date_processed":5529,"impact_score":5513,"exhibits":5530,"isLocked":5519},"0001193125-26-349341","https://www.sec.gov/Archives/edgar/data/1390777/000119312526349341/0001193125-26-349341-index.htm",{"events":5524},[5525],"Board Member Appointed","Vikram Malhotra Elected to BNY Board of Directors","The Bank of New York Mellon Corporation announced on August 13, 2026, that its Board of Directors has elected Vikram 'Vik' Malhotra as an independent director, effective October 1, 2026. Malhotra, a senior partner at McKinsey & Company since 1998, brings extensive experience in strategic, organizational, and growth priorities to the board. His appointment increases the board size to 12 directors, 11 of whom are independent. Malhotra's background includes leadership roles at McKinsey, service on the Wharton Advisory Board, and trustee positions at the Asia Society and Touch Health. He holds an MBA from The Wharton School and a BA in Economics from the London School of Economics.","","2026-08-13 20:32:55",[5531],{"exhibit_number":5516,"htm_reference":5532,"full_url":5533},"d342446dex991.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526349341/d342446dex991.htm",{"symbol":5,"accessionnumber":5535,"filingdate":175,"sec_url":5536,"tags":5537,"headline":5540,"summary":5541,"sector":5510,"industry":5511,"date_processed":5542,"impact_score":5513,"exhibits":5543,"isLocked":5519},"0001193125-26-347061","https://www.sec.gov/Archives/edgar/data/1390777/000119312526347061/0001193125-26-347061-index.htm",{"events":5538},[5539],"New Debt Issued","Bank of New York Mellon Issues $2.5 Billion in Senior Medium-Term Notes","On August 12, 2026, The Bank of New York Mellon Corporation issued $2.5 billion in senior medium-term notes, including $300 million in floating rate notes due 2030, $1.2 billion in fixed and floating rate notes due 2030, and $1 billion in fixed and floating rate notes due 2034. These notes were registered under the Securities Act of 1933 and are part of a broader financing strategy.","2026-08-12 20:52:55",[5544],{"exhibit_number":5545,"htm_reference":5546,"full_url":5547},"EX-5.1","d175057dex51.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526347061/d175057dex51.htm",{"symbol":5,"accessionnumber":5549,"filingdate":253,"sec_url":5550,"tags":5551,"headline":5555,"summary":5556,"sector":5510,"industry":5511,"date_processed":5557,"impact_score":5558,"exhibits":5559,"isLocked":5519},"0001193125-26-314242","https://www.sec.gov/Archives/edgar/data/1390777/000119312526314242/0001193125-26-314242-index.htm",{"events":5552},[5553,5554],"New Major Contract","Material Modification of Rights of Security Holders","Bank of New York Mellon Corp Issues Series N Preferred Stock with Restrictions","On July 23, 2026, The Bank of New York Mellon Corporation issued Series N Noncumulative Perpetual Preferred Stock, which imposes restrictions on the company's ability to declare or pay dividends on, or purchase, redeem or otherwise acquire, shares of its common stock or any shares of the Registrant that rank junior to the Series N Preferred Stock if dividends on the Series N Preferred Stock are not declared and paid for the last preceding dividend period. The terms of the Series N Preferred Stock are detailed in the Certificate of Designations filed as Exhibit 3.1 to this Current Report on Form 8-K.","2026-07-23 20:42:56","HIGH",[5560,5564,5568,5572],{"exhibit_number":5561,"htm_reference":5562,"full_url":5563},"EX-1.1","d126055dex11.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526314242/d126055dex11.htm",{"exhibit_number":5565,"htm_reference":5566,"full_url":5567},"EX-3.1","d126055dex31.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526314242/d126055dex31.htm",{"exhibit_number":5569,"htm_reference":5570,"full_url":5571},"EX-4.2","d126055dex42.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526314242/d126055dex42.htm",{"exhibit_number":5545,"htm_reference":5573,"full_url":5574},"d126055dex51.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526314242/d126055dex51.htm",{"symbol":5,"accessionnumber":5576,"filingdate":287,"sec_url":5577,"tags":5578,"headline":5582,"summary":5583,"sector":5528,"industry":5528,"date_processed":5584,"impact_score":5513,"exhibits":5585,"isLocked":5519},"0001390777-26-000071","https://www.sec.gov/Archives/edgar/data/1390777/000139077726000071/0001390777-26-000071-index.htm",{"events":5579},[5580,5581],"Earnings Beat","General Statement","BNY Reports Strong Q2 2026 Financial Results with Earnings Beat","The Bank of New York Mellon Corporation (BNY) reported strong financial results for the second quarter of 2026, with total revenue of $5.7 billion, a 13% increase year-over-year. Net income applicable to common shareholders was $1.696 billion, and diluted earnings per common share (EPS) was $2.45, a 27% increase from the prior year. The company achieved a pre-tax operating margin of 39.8% and a return on tangible common equity (ROTCE) of 31.3%. BNY also returned $1.5 billion of capital to common shareholders through dividends and share repurchases.","2026-07-15 10:30:56",[5586,5589,5593],{"exhibit_number":5516,"htm_reference":5587,"full_url":5588},"ex991_earningsreleasex2q26.htm","https://www.sec.gov/Archives/edgar/data/1390777/000139077726000071/ex991_earningsreleasex2q26.htm",{"exhibit_number":5590,"htm_reference":5591,"full_url":5592},"EX-99.2","ex992_financialsupplementx.htm","https://www.sec.gov/Archives/edgar/data/1390777/000139077726000071/ex992_financialsupplementx.htm",{"exhibit_number":5594,"htm_reference":5595,"full_url":5596},"EX-99.3","ex993_quarterlyupdatepre.htm","https://www.sec.gov/Archives/edgar/data/1390777/000139077726000071/ex993_quarterlyupdatepre.htm",{"symbol":5,"accessionnumber":5598,"filingdate":366,"sec_url":5599,"tags":5600,"headline":5603,"summary":5604,"sector":5510,"industry":5511,"date_processed":5605,"impact_score":5558,"exhibits":5606,"isLocked":5519},"0001193125-26-281160","https://www.sec.gov/Archives/edgar/data/1390777/000119312526281160/0001193125-26-281160-index.htm",{"events":5601},[5602,5581],"Dividend Increase","Bank of New York Mellon Announces 19% Dividend Increase","On June 24, 2026, The Bank of New York Mellon Corporation announced a 19% increase in its quarterly cash dividend on common shares, from $0.53 to $0.63 per share, subject to Board approval. The company's Stress Capital Buffer has remained at the 2.5% floor since 2020, and it continues to be authorized to repurchase common shares under its existing program.","2026-06-24 20:36:40",[],{"symbol":5,"accessionnumber":5608,"filingdate":370,"sec_url":5609,"tags":5610,"headline":5613,"summary":5614,"sector":5510,"industry":5511,"date_processed":5615,"impact_score":5513,"exhibits":5616,"isLocked":5519},"0001193125-26-279476","https://www.sec.gov/Archives/edgar/data/1390777/000119312526279476/0001193125-26-279476-index.htm",{"events":5611},[5612],"Articles of Incorporation Amendment","Bank of New York Mellon Corporation Eliminates Series H Preferred Stock","On June 23, 2026, The Bank of New York Mellon Corporation filed a Certificate of Elimination to its Restated Certificate of Incorporation, which eliminated all matters set forth in the Certificate of Designations with respect to its Series H Noncumulative Perpetual Preferred Stock. All outstanding shares of the Series H Preferred Stock were redeemed on June 20, 2026.","2026-06-23 20:19:56",[5617],{"exhibit_number":5565,"htm_reference":5618,"full_url":5619},"d227844dex31.htm","https://www.sec.gov/Archives/edgar/data/1390777/000119312526279476/d227844dex31.htm",{"symbol":5,"accessionnumber":5498,"filingdate":2304,"sec_url":5621,"tags":5622,"headline":5627,"summary":5628,"sector":5528,"industry":5528,"date_processed":5629,"impact_score":5630,"exhibits":5631,"isLocked":5519},"https://www.sec.gov/Archives/edgar/data/1137390/000119312525009155/0001193125-25-009155-index.htm",{"8.01":5623,"9.01":5625},[5624],"Corporate Update",[5626],"Exhibits Furnished","BlackRock New York Municipal Income Trust Announces Standstill Agreement","On January 20, 2025, BlackRock New York Municipal Income Trust, along with its Investment Advisor, entered into a standstill agreement with Saba Capital Management, L.P. The agreement requires Saba to abide by certain standstill covenants, withdraw a shareholder proposal, and vote in line with the Fund's Board recommendations on shareholder matters until the 2027 annual meeting or August 31, 2027, whichever is earlier.","2025-11-18 23:37:30","LOW",[5632],{"exhibit_number":5633,"htm_reference":5634,"full_url":5635},"EX-10.1","d901914dex101.htm","https://www.sec.gov/Archives/edgar/data/1137390/000119312525009155/d901914dex101.htm",null,1789889661297]