[{"data":1,"prerenderedAt":6303},["ShallowReactive",2],{"company-overview-MA":3},{"company_profile":4,"ohlc":24,"spy":4207,"trading_signals":5483,"company_actions":5609,"filings_8k":5971,"report_history":6302,"insider_summary":6302,"filings_summary":6302,"financials_summary":6302,"institutional_summary":6302,"seo_links":6302},{"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},"MA","Mastercard Inc.","NYSE","XNYS","Financial Services","Credit Services",35300,"https://www.mastercard.com","Mastercard Inc. is a global technology company in the financial industry, renowned for its vast payment processing network. Its primary function is to facilitate electronic payments between consumers, merchants, financial institutions, governments, and businesses worldwide. Mastercard operates an extensive network that supports credit, debit, and prepaid card transactions in numerous currencies, emphasizing ease and security. The company is pivotal across multiple sectors, from retail and travel to e-commerce and fintech, where it provides innovative solutions to streamline financial transactions. Mastercard's role in the financial market is significant due to its extensive reach and commitment to innovation, including advancements in contactless payments, cybersecurity, and artificial intelligence services. With a mission to connect and power an inclusive digital economy for everyone, Mastercard plays a crucial role in furthering electronic payments' accessibility and efficiency globally. Based in New York, Mastercard has partnered with a range of financial entities, ensuring wide-reaching influence in the digital payment landscape.","Common Stock","Mr. Michael  Miebach","2000 Purchase Street","Purchase",10577,"NY","United States","914 249 2000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,72,78,84,90,96,102,108,114,120,126,131,137,142,148,154,160,165,171,177,183,189,194,200,206,212,218,224,230,235,241,247,253,259,265,270,276,281,287,293,299,305,310,316,322,328,333,339,345,351,357,362,367,373,379,385,391,397,403,409,415,421,427,433,439,445,450,456,462,467,472,478,484,490,494,500,505,511,516,522,527,532,537,543,549,555,560,566,572,577,583,589,595,601,606,612,618,624,630,636,642,647,652,658,663,669,675,680,685,689,695,701,707,712,718,723,729,735,740,746,751,756,762,766,772,777,783,789,794,800,806,812,818,823,828,834,840,846,852,858,864,869,874,880,885,891,897,903,909,915,921,927,933,937,943,949,955,961,967,973,979,985,991,997,1002,1007,1013,1019,1025,1031,1036,1042,1048,1053,1059,1065,1070,1076,1082,1087,1092,1097,1103,1108,1113,1119,1124,1130,1136,1142,1148,1154,1160,1166,1172,1178,1184,1188,1194,1200,1206,1212,1218,1223,1229,1235,1240,1246,1252,1258,1264,1269,1275,1281,1287,1293,1299,1305,1310,1315,1321,1327,1332,1338,1344,1348,1354,1359,1364,1370,1375,1380,1386,1392,1396,1401,1406,1412,1416,1421,1426,1430,1436,1442,1448,1454,1460,1465,1471,1476,1481,1485,1490,1495,1500,1506,1512,1517,1523,1529,1535,1541,1547,1551,1557,1562,1567,1573,1578,1584,1588,1594,1600,1606,1612,1617,1623,1628,1634,1638,1643,1648,1652,1658,1663,1669,1675,1681,1687,1693,1698,1703,1708,1713,1719,1724,1729,1734,1739,1745,1750,1756,1762,1768,1773,1778,1783,1789,1794,1799,1804,1810,1816,1821,1827,1832,1838,1844,1850,1856,1862,1867,1871,1876,1881,1886,1892,1898,1903,1909,1914,1920,1926,1931,1935,1941,1946,1952,1957,1962,1968,1973,1979,1985,1991,1997,2002,2008,2012,2017,2022,2027,2033,2038,2044,2050,2056,2062,2068,2074,2080,2086,2092,2098,2104,2109,2114,2120,2126,2131,2137,2143,2149,2154,2160,2166,2172,2177,2182,2187,2193,2199,2202,2207,2210,2215,2221,2224,2228,2234,2240,2244,2249,2254,2259,2264,2269,2275,2280,2285,2291,2295,2300,2306,2310,2314,2320,2325,2331,2337,2342,2348,2353,2359,2365,2370,2375,2381,2387,2393,2399,2404,2410,2415,2420,2426,2431,2437,2443,2449,2454,2459,2464,2469,2474,2480,2485,2491,2497,2501,2505,2511,2517,2522,2528,2533,2539,2545,2550,2556,2560,2565,2569,2575,2580,2583,2589,2595,2601,2607,2611,2617,2622,2627,2632,2638,2644,2650,2655,2660,2663,2669,2675,2679,2684,2689,2693,2698,2703,2708,2713,2719,2724,2728,2734,2739,2745,2751,2756,2762,2768,2773,2778,2784,2788,2794,2799,2805,2810,2816,2822,2828,2833,2839,2844,2849,2855,2861,2866,2872,2878,2884,2890,2896,2901,2907,2913,2918,2923,2929,2935,2941,2947,2952,2958,2964,2970,2976,2982,2988,2994,3000,3006,3012,3018,3024,3030,3036,3042,3048,3054,3060,3066,3072,3078,3084,3090,3096,3101,3106,3112,3117,3122,3128,3134,3139,3145,3151,3157,3163,3169,3174,3179,3184,3189,3195,3200,3206,3212,3217,3223,3229,3233,3238,3243,3249,3254,3260,3266,3272,3278,3283,3289,3295,3301,3306,3312,3318,3324,3330,3335,3341,3346,3352,3358,3362,3367,3372,3378,3384,3389,3394,3399,3405,3410,3416,3422,3428,3434,3439,3443,3448,3454,3460,3466,3471,3477,3483,3489,3494,3500,3505,3510,3516,3521,3527,3531,3536,3541,3547,3552,3558,3564,3569,3575,3580,3584,3590,3596,3602,3608,3614,3617,3623,3628,3634,3640,3646,3651,3656,3660,3665,3671,3676,3680,3686,3692,3698,3704,3709,3715,3721,3726,3732,3737,3743,3749,3755,3761,3767,3773,3779,3785,3791,3797,3802,3808,3814,3820,3825,3831,3837,3842,3847,3853,3858,3864,3870,3876,3882,3888,3894,3900,3906,3912,3917,3923,3929,3935,3941,3947,3953,3959,3965,3971,3977,3983,3988,3994,4000,4006,4012,4018,4024,4030,4036,4042,4048,4054,4060,4066,4072,4078,4084,4088,4094,4100,4106,4112,4118,4124,4129,4135,4141,4147,4153,4159,4165,4171,4177,4183,4189,4195,4201],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",564.95,568.43,561.9,565.24,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",568.07,569.86,564.07,565.73,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",571.59,573.04,565.32,567.75,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",571.48,574,567.31,573.27,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",575.98,578.9,565.96,574.42,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",568.88,572.68,564.25,569.19,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",565,568.73,563.17,565.37,{"symbol":5,"time":68,"open":69,"high":70,"low":36,"close":71},"2026-09-09",569,570.84,567.5,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",572.67,575.67,567.01,570.89,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",580.73,584.5,578.71,579.21,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",590.69,592.97,583.81,585.71,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",584,590.71,583.7,588.14,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",589.65,592.64,580.88,581.1,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",593.54,595.18,588.38,589.31,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",593.95,598.02,592.08,595.3,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",593.76,594.01,588.11,591.73,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",599.37,600.49,594.71,598.47,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":122},"2026-08-25",596.87,601.23,595.35,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",585,599.99,584.22,599.86,{"symbol":5,"time":138,"open":139,"high":140,"low":40,"close":141},"2026-08-21",574.55,582.28,580.63,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",572.07,579.61,571.8,573.85,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",571.5,582.93,570.33,573.72,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",563.87,578.5,563.18,574.31,{"symbol":5,"time":161,"open":30,"high":162,"low":163,"close":164},"2026-08-17",569.27,561.26,562.26,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",567.95,570.67,564.44,569.29,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",565.61,568.28,557.7,567.04,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",557.56,563.55,556.06,559.73,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",562.71,567.63,560,561.44,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":65},"2026-08-10",561.11,566.77,559.36,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",572.57,572.99,561.62,562.95,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",573.21,576.36,566.37,575.95,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",575.74,578.26,568.6,570.48,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",566.99,573.35,564,571.1,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",580,583.71,570.78,570.97,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",567.68,575.42,563.42,573.1,{"symbol":5,"time":231,"open":232,"high":233,"low":186,"close":234},"2026-07-30",577.36,582.62,577.35,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",555.06,569.99,554.92,563.32,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",561.03,564.61,557.43,562.75,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",543.18,553.89,542.02,551.71,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-24",531.46,540,529.69,539.66,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-23",527.98,530.88,523.61,530.29,{"symbol":5,"time":266,"open":267,"high":256,"low":268,"close":269},"2026-07-22",538.94,530.73,531.98,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",543.76,544.34,536.85,538.3,{"symbol":5,"time":277,"open":256,"high":278,"low":279,"close":280},"2026-07-20",547.91,538.01,547.44,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",550.5,551.72,540.23,543.6,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",541.5,551.68,539.69,551.54,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",538.54,541.24,529.08,535.21,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",534.99,543.46,532.06,538.02,{"symbol":5,"time":306,"open":307,"high":308,"low":307,"close":309},"2026-07-13",530.71,539.93,537.7,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-10",527.26,528.94,519.65,526.74,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-09",518.03,523.23,515.11,523.2,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-08",531.11,531.62,517.21,519.86,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":325},"2026-07-07",533.84,543.65,530,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",540.74,541.89,522.68,533.1,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",529.73,539.63,526.07,539.39,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",517.25,530.41,513.42,522.44,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",511.9,514,507.14,513.6,{"symbol":5,"time":358,"open":359,"high":360,"low":359,"close":361},"2026-06-29",502.5,515.45,509.64,{"symbol":5,"time":363,"open":364,"high":365,"low":364,"close":366},"2026-06-26",488.58,504.36,499.02,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-25",496,504.8,488.65,488.92,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-24",488.08,498.44,486.22,494.41,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-23",488.83,491.56,484.42,488.07,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-22",488.16,495.66,483.14,484.09,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-18",494.77,495.99,488.91,489.79,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-17",502.93,504.64,492.4,492.99,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",491.86,501.5,489.51,501.33,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",490.5,493.55,486.66,490.64,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",488.88,492.37,484.54,489.98,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",488.66,491.47,484.39,486.51,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",497.47,498.8,486.5,489.08,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",483.89,495.42,482,495.24,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",486.76,489.52,483.7,485.67,{"symbol":5,"time":446,"open":447,"high":448,"low":447,"close":449},"2026-06-05",484,494,491.08,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-04",479.56,488.55,477.46,481.76,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-03",477.35,481.96,464.52,471.55,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":466},"2026-06-02",493.06,493.99,477.68,{"symbol":5,"time":468,"open":469,"high":470,"low":371,"close":471},"2026-06-01",494.25,497.13,495.25,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-29",494.5,500.11,492.84,493.98,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-28",493.34,494.58,486.35,493.75,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-27",493.01,499.35,492.51,495.04,{"symbol":5,"time":491,"open":369,"high":492,"low":493,"close":486},"2026-05-26",496.85,492.06,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-22",499.11,504.26,497.32,498.54,{"symbol":5,"time":501,"open":369,"high":502,"low":503,"close":504},"2026-05-21",501.38,490.07,499.62,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-20",493.5,499.7,490.8,498.04,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":508},"2026-05-19",507.56,512.9,498.5,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-18",491.49,506.23,490.95,505.79,{"symbol":5,"time":523,"open":507,"high":524,"low":525,"close":526},"2026-05-15",502.28,492.33,494.2,{"symbol":5,"time":528,"open":529,"high":474,"low":530,"close":531},"2026-05-14",491.28,488.01,489.94,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":414},"2026-05-13",495.61,498.6,490.32,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-12",500.61,506.31,499.75,499.81,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-11",495,501.66,492.01,497.81,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-08",500.13,500.41,491.73,495.48,{"symbol":5,"time":556,"open":557,"high":558,"low":557,"close":559},"2026-05-07",492.7,503.52,500.94,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-06",499.14,500.74,489.73,491.89,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-05",501.03,503.88,493.26,497.08,{"symbol":5,"time":573,"open":545,"high":574,"low":575,"close":576},"2026-05-04",507.29,493.88,504.74,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-01",506,509,492.15,495.46,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-30",504.5,514.15,498.96,502.92,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-29",529.99,534.21,520.89,525.23,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-28",512.25,517,507.24,507.62,{"symbol":5,"time":602,"open":603,"high":604,"low":603,"close":605},"2026-04-27",500.76,509.05,506.43,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-24",499,505.61,495.63,504.17,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-23",507.37,509.65,498.37,502.38,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-22",512.07,513.79,505.72,510.16,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-21",516.93,523.11,510.17,511.35,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-20",520.76,524.48,514.54,516.65,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-17",521.5,527.47,518.74,521.3,{"symbol":5,"time":643,"open":318,"high":644,"low":645,"close":646},"2026-04-16",522.23,517.01,518.54,{"symbol":5,"time":648,"open":649,"high":350,"low":650,"close":651},"2026-04-15",516,513.2,519.96,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-14",508,513.98,506.69,513.16,{"symbol":5,"time":659,"open":660,"high":661,"low":545,"close":662},"2026-04-13",496.23,508.87,508.58,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-10",502.01,504.39,495.67,498.66,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-09",504.46,506.67,497.76,503.57,{"symbol":5,"time":676,"open":654,"high":677,"low":678,"close":679},"2026-04-08",511.82,505.86,507.12,{"symbol":5,"time":681,"open":682,"high":683,"low":667,"close":684},"2026-04-07",498.29,502.6,498.28,{"symbol":5,"time":686,"open":483,"high":687,"low":688,"close":406},"2026-04-06",501.91,491.18,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-02",488.13,499.88,487.75,493.44,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-01",502.23,503,485.65,491.65,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-31",500,501.41,490.58,499.66,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":448},"2026-03-30",488.03,495.54,487,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-27",499.45,500.05,480.5,484.24,{"symbol":5,"time":719,"open":720,"high":370,"low":721,"close":722},"2026-03-26",500.51,499.05,500.75,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-25",501.29,506.25,494.56,502.76,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-24",495.64,502.73,493.24,498.93,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":739},"2026-03-23",506.05,507.04,500.38,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-20",492.47,499.22,491.01,496.32,{"symbol":5,"time":747,"open":748,"high":571,"low":749,"close":750},"2026-03-19",490.52,487.31,491.14,{"symbol":5,"time":752,"open":753,"high":753,"low":754,"close":755},"2026-03-18",503.75,487.92,488.47,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-17",510.55,516.96,506.5,506.58,{"symbol":5,"time":763,"open":764,"high":662,"low":764,"close":765},"2026-03-16",498.62,508.5,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-13",496.56,501.86,495.4,497.99,{"symbol":5,"time":773,"open":703,"high":774,"low":775,"close":776},"2026-03-12",505.62,496.29,497.31,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-11",513.08,515.31,502.72,504,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-10",516.95,519.33,511,514.72,{"symbol":5,"time":790,"open":791,"high":593,"low":792,"close":793},"2026-03-09",516.27,509.11,517.72,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-06",519.64,522.55,512.2,522.34,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-05",521.1,525.32,512.75,524.66,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-04",524.16,526.16,520.28,522.92,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-03",513.61,526.8,513,524.32,{"symbol":5,"time":819,"open":820,"high":809,"low":821,"close":822},"2026-03-02",509.48,507.34,521,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":326},"2026-02-27",509.47,518.76,506.75,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-26",510.95,519.9,509.01,514.77,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-25",502.82,510.54,502.42,509.39,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-24",493.74,499.25,491.26,498,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-23",520.47,522.72,490,496.03,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-20",520.25,527.5,518.59,526.41,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-19",524.81,526.53,516.05,520.26,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":261},"2026-02-18",522.49,530.76,519.4,{"symbol":5,"time":870,"open":871,"high":872,"low":871,"close":873},"2026-02-17",515,525.86,521.93,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-13",529.06,533.99,516.02,518.36,{"symbol":5,"time":881,"open":308,"high":882,"low":883,"close":884},"2026-02-12",543,527.15,527.46,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-11",538.15,540.7,533.11,537.46,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-10",536.27,547,535,540.39,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-09",543.71,546.56,534.2,535.33,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-06",553.07,556.79,539.8,548.74,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-05",554.85,561.92,549.95,551.89,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-04",549.73,556.6,541.01,553.52,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-03",554.33,560.11,549.03,550.72,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-02",540.99,557.12,540.95,555.37,{"symbol":5,"time":934,"open":919,"high":272,"low":935,"close":936},"2026-01-30",535.23,538.79,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-29",531.79,544.24,520.11,543.73,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-28",521.96,523.83,518.27,521.37,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-27",527.65,529.11,519.55,520.41,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-26",526.71,530.39,522.65,527.36,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-23",531.41,532.14,520.16,524.74,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-22",529.92,533.19,523.81,532.86,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-21",533.52,537.4,524.77,527.57,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-20",530.6,536.41,528.51,531.74,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-16",540.24,544.03,538.68,539.49,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-15",548.52,549.88,539,542.65,{"symbol":5,"time":998,"open":999,"high":1000,"low":887,"close":1001},"2026-01-14",544.5,548.59,546.82,{"symbol":5,"time":1003,"open":1004,"high":1004,"low":1005,"close":1006},"2026-01-13",558.95,533.7,544.99,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-12",564.03,567.88,555.89,566.28,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-09",578.11,581.31,575.34,575.54,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-08",577.51,589.67,573.5,580.07,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-07",579.27,585.28,577.62,579.92,{"symbol":5,"time":1032,"open":69,"high":1033,"low":1034,"close":1035},"2026-01-06",581.37,567.94,580.34,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-05",559.62,576.26,558.45,568.57,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-02",570.71,570.88,559.49,563.13,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1045},"2025-12-31",576.56,577.98,570.62,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-30",576.08,577.78,574.25,577.42,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-29",579.6,581.99,577.41,577.9,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1061},"2025-12-26",579.75,581.2,578.68,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-24",577.25,582.29,577,579.45,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-23",575.89,581.72,575.75,576.35,{"symbol":5,"time":1083,"open":1084,"high":1075,"low":1085,"close":1086},"2025-12-22",572.23,571,575.7,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1084},"2025-12-19",566.22,572.94,565.2,{"symbol":5,"time":1093,"open":63,"high":1094,"low":1095,"close":1096},"2025-12-18",569.13,563.04,566.21,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-17",565.52,571.76,563.56,565.47,{"symbol":5,"time":1104,"open":1105,"high":1085,"low":1106,"close":1107},"2025-12-16",570.7,562.48,566.02,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1094},"2025-12-15",572.88,573.3,567.16,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-12",566,573.71,565.89,571.93,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":996,"close":1123},"2025-12-11",542.77,565.13,563.37,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-10",538.09,544.95,537.5,538.86,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-09",538.71,541.9,535.92,537.55,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-08",546.72,547.33,537.39,540.44,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-05",541.71,550.44,541.25,545.52,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-04",557.03,559,539.56,542.31,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-03",547.32,555.07,546.5,553.73,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-02",547.28,554.75,541.04,545.91,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-01",547.64,549.78,543.39,543.97,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-11-28",548.13,551.4,545.42,550.53,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-11-26",548.48,548.67,544.17,544.93,{"symbol":5,"time":1185,"open":289,"high":1186,"low":995,"close":1187},"2025-11-25",550.4,546.47,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-24",543.44,544.04,535.11,537.85,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-21",532.54,544.41,531.67,540.4,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-11-20",533.29,538.46,527.18,527.88,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-19",528.15,531,524.98,530.36,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-18",533.56,536,524.7,527.58,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":274},"2025-11-17",546,549.32,536.21,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-14",556.04,557,544.05,545.73,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-13",559.88,563.6,554.86,555.57,{"symbol":5,"time":1236,"open":187,"high":1237,"low":1238,"close":1239},"2025-11-12",565.91,558.41,561.23,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-11",553,558.53,548.01,558.35,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-10",552.28,554.7,548.58,552.96,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-07",553.8,558.67,550.67,551.97,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-06",550.18,555,547.86,553.28,{"symbol":5,"time":1265,"open":1242,"high":1266,"low":1267,"close":1268},"2025-11-05",556.33,549.37,553.31,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-04",544.83,554.03,542.48,552.75,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-03",550,551,540.36,544.07,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-31",548.89,554.43,543.53,551.99,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-30",551.56,562.92,545.64,553.68,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-29",561.63,566.81,551.23,554.58,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-28",573.08,573.99,565.45,565.93,{"symbol":5,"time":1306,"open":1307,"high":1307,"low":1308,"close":1309},"2025-10-27",575.72,566.48,572.36,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1301,"close":1314},"2025-10-24",577.24,580.82,573.67,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-23",574.36,576.99,571.67,573.77,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-22",571.05,576.43,568.58,571.36,{"symbol":5,"time":1328,"open":1329,"high":51,"low":1330,"close":1331},"2025-10-21",562.16,560.77,572.03,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-20",561.7,567.42,553.79,566.36,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-17",552.49,562.8,552.01,560.97,{"symbol":5,"time":1345,"open":1341,"high":1346,"low":1347,"close":994},"2025-10-16",564.65,547.39,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-15",564.3,568.69,559.4,562.81,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1356,"close":1358},"2025-10-14",556,569.81,567.92,{"symbol":5,"time":1360,"open":1361,"high":63,"low":1362,"close":1363},"2025-10-13",558,553.01,559.24,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-10",567.58,569.42,556.69,557.48,{"symbol":5,"time":1371,"open":1312,"high":1372,"low":1373,"close":1374},"2025-10-09",579.4,562.51,564.55,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1055,"close":1379},"2025-10-08",581.32,583.07,576.44,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-07",578.99,586.08,578.91,579.84,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-06",579.23,581.14,569.26,578.81,{"symbol":5,"time":1393,"open":1324,"high":1394,"low":1324,"close":1395},"2025-10-03",583.22,580.45,{"symbol":5,"time":1397,"open":1398,"high":1385,"low":1399,"close":1400},"2025-10-02",572.73,570.77,577.33,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1320},"2025-10-01",565.68,575.47,565.01,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-30",565.81,570.63,563.65,568.81,{"symbol":5,"time":1413,"open":1115,"high":1414,"low":1373,"close":1415},"2025-09-29",569.32,568.14,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1122},"2025-09-26",566.62,569.66,564.06,{"symbol":5,"time":1422,"open":63,"high":1423,"low":1424,"close":1425},"2025-09-25",572.39,564.57,567.3,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":27,"close":1411},"2025-09-24",571.28,571.66,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-23",585.45,586.86,568.25,569.97,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-22",580.97,587.35,580.14,584.49,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-19",588.62,588.87,581.51,584.16,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-18",596.08,601.62,585.88,586.05,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-17",587.71,598.89,587.44,598.63,{"symbol":5,"time":1461,"open":1462,"high":118,"low":1463,"close":1464},"2025-09-16",578.01,576.83,586.42,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-15",582.73,586.5,581.5,582.96,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":220,"close":1475},"2025-09-12",586.44,589.21,580.41,{"symbol":5,"time":1477,"open":100,"high":1478,"low":1479,"close":1480},"2025-09-11",589.97,580.01,588.73,{"symbol":5,"time":1482,"open":1483,"high":1483,"low":1085,"close":1484},"2025-09-10",582.13,579.38,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":92},"2025-09-09",583.54,591.18,583.3,{"symbol":5,"time":1491,"open":233,"high":1492,"low":1493,"close":1494},"2025-09-08",589.79,580.7,586.6,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":135},"2025-09-05",595.47,598.58,579.03,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-09-04",593.03,595.89,589.29,595.64,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-03",591.83,594,588.96,593.28,{"symbol":5,"time":1513,"open":1514,"high":1514,"low":1515,"close":1516},"2025-09-02",595.62,586,591.87,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-08-29",592,596.83,590.26,595.29,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-08-28",590.82,593.53,589.72,590.48,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-27",591.21,594.62,589.82,590.66,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-26",593.08,596,586.29,591.61,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-25",597.82,599.04,592.86,593.21,{"symbol":5,"time":1548,"open":113,"high":1549,"low":1537,"close":1550},"2025-08-22",601.77,598.96,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-08-21",589.04,592.21,583.93,591.92,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1559,"close":1561},"2025-08-20",585.91,593.88,592.68,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":135,"close":1566},"2025-08-19",584.41,590.57,585.51,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-18",582.02,585.49,580.69,584.14,{"symbol":5,"time":1574,"open":133,"high":1575,"low":1576,"close":1577},"2025-08-15",589.56,581.11,581.7,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-14",577.47,584.4,575.5,583.76,{"symbol":5,"time":1585,"open":1400,"high":1586,"low":1587,"close":1064},"2025-08-13",580.27,574.04,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-12",575.18,578.32,570.46,574.18,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-11",575,576.59,569.44,573.59,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-08",563.75,576.16,562.69,574.32,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-07",572.97,573.9,553.86,561.22,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1094},"2025-08-06",568.99,570.36,563.97,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-05",569.6,571.83,562.13,566.04,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1357},"2025-08-04",564.29,569.92,562.5,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-08-01",563.86,564.87,556.1,559.89,{"symbol":5,"time":1635,"open":1041,"high":1636,"low":1373,"close":1637},"2025-07-31",579.44,566.47,{"symbol":5,"time":1639,"open":1640,"high":173,"low":1641,"close":1642},"2025-07-30",560.33,555.21,559.11,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":240},"2025-07-29",570.03,573,563,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1089,"close":174},"2025-07-28",567.37,571.65,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-25",564.36,569.96,563.85,568.22,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":29,"close":1662},"2025-07-24",562,567.84,563.5,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-23",557.01,562.49,554.5,562.09,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-22",555.81,560.21,555.24,558.76,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-21",553.4,558.08,552.04,554.65,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-18",555.26,556.35,550.88,552.66,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-17",552.98,557.38,550.51,555.61,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1696},"2025-07-16",552.42,555.52,549.5,{"symbol":5,"time":1699,"open":1700,"high":1233,"low":1701,"close":1702},"2025-07-15",553.11,548.65,550.36,{"symbol":5,"time":1704,"open":283,"high":1705,"low":1706,"close":1707},"2025-07-14",559.07,547.79,553.02,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1260},"2025-07-11",559.82,560.82,545.85,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-10",565.65,566.06,561.01,563.52,{"symbol":5,"time":1720,"open":1660,"high":1721,"low":1722,"close":1723},"2025-07-09",565.42,559.25,565.11,{"symbol":5,"time":1725,"open":1726,"high":1418,"low":1727,"close":1728},"2025-07-08",564.58,560.42,562.44,{"symbol":5,"time":1730,"open":168,"high":1731,"low":1732,"close":1733},"2025-07-07",570.75,560.35,565.12,{"symbol":5,"time":1735,"open":1736,"high":1419,"low":1737,"close":1738},"2025-07-03",560.78,560.74,569.24,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-07-02",562.94,565.99,557.39,561.52,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":244},"2025-07-01",559.32,566.31,557.04,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-06-30",552.5,562.63,551.9,561.94,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-06-27",546.77,556.7,545.55,550.32,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-26",545.53,548.91,542.07,545.81,{"symbol":5,"time":1769,"open":1356,"high":1770,"low":1771,"close":1772},"2025-06-25",558.48,548.62,549.7,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1340,"close":1777},"2025-06-24",557.18,564.12,557.53,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":978,"close":1782},"2025-06-23",531.42,543.13,542.35,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-20",536.93,538.34,527.33,532.97,{"symbol":5,"time":1790,"open":1045,"high":1791,"low":1792,"close":1793},"2025-06-18",571.08,534.16,538.73,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":216,"close":1798},"2025-06-17",564.72,571.29,569.45,{"symbol":5,"time":1800,"open":1801,"high":1596,"low":1802,"close":1803},"2025-06-16",563.9,562.64,568.67,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-13",572.86,575.24,552.51,562.03,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-12",589.43,590.67,584.56,589.28,{"symbol":5,"time":1817,"open":1818,"high":124,"low":1819,"close":1820},"2025-06-11",590.32,587.6,590.74,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-10",584.65,589.87,583.16,589.54,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":220,"close":1831},"2025-06-09",588.74,590,584.33,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-06",587.91,591.16,586.04,590.12,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-05",586.31,586.69,582.63,585.44,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-04",584.17,586.85,582.22,584.13,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-03",579.87,582.53,573.44,581.97,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-02",580.5,581.82,574.78,581.22,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1865},"2025-05-30",576.78,585.6,576.51,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1090,"close":1056},"2025-05-29",575.88,578.58,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1090,"close":1875},"2025-05-28",574.58,578.84,575.92,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":139},"2025-05-27",566.82,574.56,566.49,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1373,"close":1885},"2025-05-23",564.49,567.55,563.58,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-22",568.66,573.16,566.93,570.14,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-21",576.46,579,567.1,569.54,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1576},"2025-05-20",581.24,583.99,576.85,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-19",581.02,588.45,580.48,586.41,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1911,"close":1913},"2025-05-16",580.43,584.29,583.28,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-15",574.13,583.04,573.65,582.2,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-14",578.27,578.64,572.28,573.28,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1597},"2025-05-13",578,582.86,575.8,{"symbol":5,"time":1932,"open":220,"high":1933,"low":1934,"close":1922},"2025-05-12",580.79,566.43,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-09",567.45,569.58,564.6,568.64,{"symbol":5,"time":1942,"open":1798,"high":1943,"low":1944,"close":1945},"2025-05-08",573.87,567,567.12,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-07",559.27,567.23,558.49,566.33,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1632,"close":1956},"2025-05-06",556.48,565.74,558.99,{"symbol":5,"time":1958,"open":1959,"high":1374,"low":1960,"close":1961},"2025-05-05",557.81,555.85,561.12,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-02",555.63,562.38,554.99,559.39,{"symbol":5,"time":1969,"open":1277,"high":1970,"low":1971,"close":1972},"2025-05-01",552.83,539.73,546.63,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-04-30",538.53,549.07,529.55,548.06,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-04-29",534.34,540.48,533.41,539.68,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-04-28",536.03,537.76,530.5,534.49,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-04-25",535.46,536.92,529.88,533.48,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":1993},"2025-04-24",528.69,536.04,525.27,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-23",537.74,543.94,527.62,530.01,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":804,"close":1787},"2025-04-22",515.62,528.8,{"symbol":5,"time":2013,"open":598,"high":2014,"low":2015,"close":2016},"2025-04-21",517.65,503.54,509.32,{"symbol":5,"time":2018,"open":830,"high":2019,"low":2020,"close":2021},"2025-04-17",523.98,509.13,517.33,{"symbol":5,"time":2023,"open":862,"high":2024,"low":2025,"close":2026},"2025-04-16",521.72,509.87,513.43,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-15",513.4,521.29,513.38,517.38,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":765,"close":2037},"2025-04-14",515.87,523.42,512.46,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-11",498.26,515.91,495.91,509.75,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-10",506.83,508.63,484.13,499.34,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-09",470.11,518.51,470,515.43,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-08",501,505.57,471.66,479.92,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-07",478.5,502.2,465.59,485.52,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-04",519.62,520.88,488.29,489.77,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-03",528.42,539.99,527,530.55,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-02",542.86,549.53,541.65,547.38,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-01",546.8,551.15,544,548.51,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-03-31",532.16,551.43,531.02,548.12,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-03-28",554.23,558.59,540.09,540.61,{"symbol":5,"time":2105,"open":1976,"high":2106,"low":2107,"close":2108},"2025-03-27",561.83,547.8,557.57,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":1976},"2025-03-26",547.14,551.03,545.12,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-25",545.95,547.18,542,545.16,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-03-24",539.35,545.46,538.24,543.67,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":867,"close":2130},"2025-03-21",535.44,538.05,535.69,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-03-20",533.6,540.49,532.55,536.38,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-03-19",531.57,537.62,529.58,536.09,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-18",532.34,532.59,525.51,530.19,{"symbol":5,"time":2150,"open":2151,"high":1996,"low":2152,"close":2153},"2025-03-17",523.25,521.48,531.99,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-03-14",522.6,528.41,520.95,527.64,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-03-13",524.5,528.53,517.71,519.83,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-12",530.51,532.71,519.26,524.64,{"symbol":5,"time":2173,"open":2174,"high":2129,"low":2175,"close":2176},"2025-03-11",537.2,522.25,525.8,{"symbol":5,"time":2178,"open":887,"high":2179,"low":2180,"close":2181},"2025-03-10",548.56,532.02,537.12,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":1758},"2025-03-07",547.07,550.38,536.28,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-06",548.5,555.68,544.69,549.82,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-05",552.58,560.99,551.32,558.3,{"symbol":5,"time":2200,"open":1592,"high":2201,"low":1342,"close":1157},"2025-03-04",573.2,{"symbol":5,"time":2203,"open":1400,"high":2204,"low":2205,"close":2206},"2025-03-03",582.23,570,574.92,{"symbol":5,"time":2208,"open":1425,"high":1324,"low":216,"close":2209},"2025-02-28",576.31,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":216,"close":2214},"2025-02-27",565.57,574.7,564.82,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-02-26",562.59,566.68,559.6,561.27,{"symbol":5,"time":2222,"open":1728,"high":1622,"low":2223,"close":1009},"2025-02-25",552.69,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":906,"close":1151},"2025-02-24",558.43,561.46,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-02-21",561.43,564.8,556.58,557.51,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-02-20",568.15,568.5,559.04,563.28,{"symbol":5,"time":2241,"open":2242,"high":1105,"low":2243,"close":2237},"2025-02-19",567.49,566.65,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":1744,"close":2248},"2025-02-18",564.9,568.63,568.61,{"symbol":5,"time":2250,"open":2251,"high":1738,"low":2252,"close":2253},"2025-02-14",566.01,564.13,564.76,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":1748},"2025-02-13",565.6,567.39,561.47,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":1939},"2025-02-12",562.01,564.75,559.44,{"symbol":5,"time":2265,"open":2266,"high":1934,"low":2267,"close":2268},"2025-02-11",564.99,559.22,564.7,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-02-10",565.25,567.27,561,565.49,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":246},"2025-02-07",568.06,570.05,561.78,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":1112},"2025-02-06",566.13,569.75,564.54,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-05",561.35,566.87,559.8,566.29,{"symbol":5,"time":2292,"open":1045,"high":2293,"low":2294,"close":1642},"2025-02-04",572,557.58,{"symbol":5,"time":2296,"open":2297,"high":63,"low":2298,"close":2299},"2025-02-03",552.64,551.07,563.95,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-01-31",563.82,565.54,554.64,555.43,{"symbol":5,"time":2307,"open":1261,"high":2308,"low":2309,"close":2251},"2025-01-30",576.94,554.53,{"symbol":5,"time":2311,"open":894,"high":2312,"low":1158,"close":2313},"2025-01-29",550.61,548.8,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-01-28",546.54,551.55,542.66,547.36,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":1168},"2025-01-27",533.58,547.99,531.66,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-01-24",532.99,536.06,532.15,533.49,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-01-23",529.05,534.35,528.68,534.22,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":1204},"2025-01-22",528,530.3,525.67,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-01-21",527.66,529.98,526.91,528.06,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":1216},"2025-01-17",524.58,528.13,521.01,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-01-16",523.62,527.12,520.72,523.14,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-01-15",515.57,523.77,513.73,522.35,{"symbol":5,"time":2366,"open":2367,"high":839,"low":2368,"close":2369},"2025-01-14",507.07,504.21,509.02,{"symbol":5,"time":2371,"open":2058,"high":2372,"low":2373,"close":2374},"2025-01-13",506.15,499.92,504.91,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-10",512.12,513.76,503.36,504.67,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-08",512.04,517.45,511.53,516.4,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-07",513.68,516.33,511.08,511.4,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2025-01-06",520.97,521.36,511.01,511.93,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2396},"2025-01-03",522.53,524.46,517.68,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-02",529.19,530.56,517.66,522.4,{"symbol":5,"time":2411,"open":2412,"high":2406,"low":2413,"close":2414},"2024-12-31",527.67,525.56,526.57,{"symbol":5,"time":2416,"open":2078,"high":2417,"low":2418,"close":2419},"2024-12-30",528.57,521.33,525.55,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-12-27",533.61,537.56,530.8,532.2,{"symbol":5,"time":2427,"open":2428,"high":309,"low":2429,"close":2430},"2024-12-26",533.63,532.92,536.15,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-12-24",529.27,535.74,527.83,535.71,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-12-23",525.83,529.4,521.13,528.96,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2024-12-20",522.87,532.08,519.42,528.03,{"symbol":5,"time":2450,"open":808,"high":2451,"low":2452,"close":2453},"2024-12-19",529.22,522.2,523.28,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":651},"2024-12-18",530.32,537.13,519.71,{"symbol":5,"time":2460,"open":2440,"high":2461,"low":2462,"close":2463},"2024-12-17",531.78,524.87,531.01,{"symbol":5,"time":2465,"open":2466,"high":895,"low":2467,"close":2468},"2024-12-16",532,529,530.31,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2467},"2024-12-13",534.17,534.68,528.91,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2024-12-12",536.29,536.75,531.97,532.41,{"symbol":5,"time":2481,"open":2406,"high":2482,"low":2483,"close":2484},"2024-12-11",535.89,527.27,534.45,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-10",522.51,529.66,520.22,529.01,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-09",529.02,531.59,521.88,522.82,{"symbol":5,"time":2498,"open":2499,"high":1209,"low":2500,"close":2417},"2024-12-06",522.93,522.5,{"symbol":5,"time":2502,"open":2503,"high":639,"low":2504,"close":977},"2024-12-05",524.6,522.17,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-12-04",523.64,526.28,518.17,521.14,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-12-03",534.67,534.82,525.96,526.18,{"symbol":5,"time":2518,"open":2519,"high":2514,"low":2520,"close":2521},"2024-12-02",532.93,526.23,531.36,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-11-29",533.01,535.77,530.03,532.94,{"symbol":5,"time":2529,"open":2333,"high":2530,"low":2531,"close":2532},"2024-11-27",533.62,526.58,532.38,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-11-26",527.9,530.65,525.06,528.48,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-11-25",521.64,528.25,521.02,526.6,{"symbol":5,"time":2546,"open":626,"high":2547,"low":2548,"close":2549},"2024-11-22",521.71,516.18,520.86,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-11-21",513.23,520.12,511.58,515.1,{"symbol":5,"time":2557,"open":2558,"high":2500,"low":787,"close":2559},"2024-11-20",521.53,512.54,{"symbol":5,"time":2561,"open":2562,"high":959,"low":2563,"close":2564},"2024-11-19",518.78,516.76,519.46,{"symbol":5,"time":2566,"open":856,"high":2567,"low":598,"close":2568},"2024-11-18",523.49,521.63,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-11-15",518.53,523.39,518,521.89,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2014,"close":2579},"2024-11-14",520.62,522.36,520.4,{"symbol":5,"time":2581,"open":2007,"high":1989,"low":2582,"close":2495},"2024-11-13",516.42,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-11-12",529.1,530.9,527.3,529.17,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-11-11",528.85,534.03,528.52,530.12,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-11-08",520.34,528.84,519.53,524.76,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-11-07",523.99,524.03,516.59,517.88,{"symbol":5,"time":2608,"open":2549,"high":2609,"low":2610,"close":2441},"2024-11-06",523,515.94,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-11-05",505.58,508.15,503.61,505.56,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2613},"2024-11-04",509.14,510,503.03,{"symbol":5,"time":2623,"open":2624,"high":758,"low":2625,"close":2626},"2024-11-01",500.44,498.53,508.08,{"symbol":5,"time":2628,"open":2629,"high":2535,"low":2630,"close":2631},"2024-10-31",521.25,499.03,499.59,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-10-30",512.52,516.45,507,513.69,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-10-29",507.54,511.39,505.7,506.28,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-10-28",507.4,510.86,506.14,508.21,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":774,"close":2654},"2024-10-25",512.5,514.73,507.36,{"symbol":5,"time":2656,"open":353,"high":2657,"low":2658,"close":2659},"2024-10-24",513.34,509.46,510.62,{"symbol":5,"time":2661,"open":2662,"high":788,"low":353,"close":2363},"2024-10-23",512.66,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-10-22",511.15,514.55,510.5,513.02,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-10-21",516.99,518.82,513.94,515.01,{"symbol":5,"time":2676,"open":634,"high":2573,"low":2677,"close":2678},"2024-10-18",512.58,516.34,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2378},"2024-10-17",516.29,517.04,511.52,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":579,"close":2688},"2024-10-16",506.35,515.4,514.07,{"symbol":5,"time":2690,"open":774,"high":2691,"low":782,"close":2692},"2024-10-15",509.88,507.23,{"symbol":5,"time":2694,"open":365,"high":2695,"low":2696,"close":2697},"2024-10-14",508.79,502.05,506.66,{"symbol":5,"time":2699,"open":2700,"high":588,"low":2701,"close":2702},"2024-10-11",496.51,496.47,502.26,{"symbol":5,"time":2704,"open":703,"high":2705,"low":2706,"close":2707},"2024-10-10",500.72,495.84,498.02,{"symbol":5,"time":2709,"open":2710,"high":722,"low":2711,"close":2712},"2024-10-09",498.38,495.59,499.95,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-10-08",492.5,497.53,491.53,497.06,{"symbol":5,"time":2720,"open":2721,"high":2625,"low":2722,"close":2723},"2024-10-07",497.33,490.75,491.3,{"symbol":5,"time":2725,"open":2726,"high":721,"low":742,"close":2727},"2024-10-04",495.56,497.7,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-10-03",495.55,497.09,493,494.97,{"symbol":5,"time":2735,"open":2736,"high":2042,"low":2737,"close":2738},"2024-10-02",492.94,489.68,495.57,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-01",497.26,498.03,493.11,496.38,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-09-30",491.78,494.99,490.11,493.8,{"symbol":5,"time":2752,"open":2753,"high":369,"low":2754,"close":2755},"2024-09-27",491.03,490.39,493.64,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-09-26",491,493.63,489,491.27,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-09-25",484.76,489.9,483.54,489.45,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":383,"close":2772},"2024-09-24",492.68,493.25,487.41,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2723,"close":2777},"2024-09-23",493.16,497.69,497.14,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-09-20",489.65,493.53,487.74,492.74,{"symbol":5,"time":2785,"open":703,"high":2786,"low":2787,"close":486},"2024-09-19",501.13,486.25,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-09-18",501.28,501.8,494.04,494.76,{"symbol":5,"time":2795,"open":535,"high":2796,"low":2797,"close":2798},"2024-09-17",501.74,497.85,500.99,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-09-16",495.3,498.32,493.39,497.71,{"symbol":5,"time":2806,"open":2807,"high":492,"low":2808,"close":2809},"2024-09-13",493.1,491.45,493.36,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-09-12",486.95,492.88,483,492.11,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-09-11",486.52,489.11,477.84,488.18,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-09-10",487.1,488.33,482.33,488.02,{"symbol":5,"time":2829,"open":716,"high":2830,"low":2831,"close":2832},"2024-09-09",489.21,479.57,487.09,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-09-06",477.11,480.44,474.71,476.12,{"symbol":5,"time":2840,"open":389,"high":2841,"low":2842,"close":2843},"2024-09-05",484.16,473.11,477.36,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":389},"2024-09-04",482.09,486.17,481.18,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-09-03",482.47,486.69,480.04,482.12,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-08-30",481.84,485.74,479.65,483.34,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2863,"close":2865},"2024-08-29",474.47,481.92,480.8,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-08-28",475,476.41,468.87,471.8,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-08-27",471.08,475.5,468.22,474.99,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-08-26",468.1,470.53,467,468.64,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-08-23",470.3,470.34,461.9,466.44,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-08-22",469.49,470.91,466.7,468.82,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":460,"close":2900},"2024-08-21",468.54,469.09,468,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-20",468.13,469.67,465.51,469.12,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-08-19",469,470.15,465.52,466.98,{"symbol":5,"time":2914,"open":2900,"high":2915,"low":2916,"close":2917},"2024-08-16",470.26,466.04,468.88,{"symbol":5,"time":2919,"open":2920,"high":2909,"low":2921,"close":2922},"2024-08-15",465.1,464,468.71,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-08-14",459.26,460.54,456.07,460.16,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-08-13",458.14,459.64,454.89,459.36,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-08-12",457.77,458.46,453.89,455.69,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-08-09",455.58,458.8,453.46,456.78,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2943},"2024-08-08",452.24,456.27,451.03,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-08-07",450.53,456.92,449.04,449.84,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-08-06",443.22,455.45,442.11,448.3,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-08-05",455,461.3,439.59,442,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-02",460.22,466.75,458.61,462.02,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-08-01",465.46,467.5,459.19,462.41,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-07-31",462,474,457.54,463.71,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-07-30",443.77,448.73,443.01,447.45,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-07-29",438.8,442.92,435.42,441.3,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-07-26",432.28,440.78,432.11,438.18,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-07-25",433.94,437.7,429.56,429.6,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-07-24",434,435.86,428.86,432.45,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-07-23",448.05,448.74,441.11,441.72,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-07-22",445.41,448.85,443.25,447.94,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-07-19",451.22,451.24,443.57,443.69,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-07-18",448.75,455.43,447.48,448.72,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-07-17",442.4,451.52,442.06,451.16,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-07-16",446.94,447.16,439.7,443.53,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-07-15",440.33,444.4,438.74,444,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-07-12",437.4,442.23,437.32,440.11,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-07-11",432,437.77,430.11,436.42,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-07-10",434.61,437.41,429.05,433.64,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-07-09",446.65,447.58,442.79,444.7,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-07-08",449.28,450.61,445,446.24,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-07-05",447.11,449.95,444.28,449.49,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3094,"close":3100},"2024-07-03",445.32,449.29,448.18,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3103,"close":3105},"2024-07-02",435,444.76,444.65,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-07-01",440.8,442.47,435.55,437.61,{"symbol":5,"time":3113,"open":3114,"high":2963,"low":3115,"close":3116},"2024-06-28",444.64,438.72,441.16,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":2969,"close":3121},"2024-06-27",448.57,448.7,442.75,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-06-26",452.75,454.68,451.39,452.38,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-06-25",458.48,460.31,453.8,455.65,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3136,"close":3138},"2024-06-24",454.93,463.07,456.96,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-06-21",452.19,455.3,450.26,454.85,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-06-20",451.06,454.48,448.36,452.51,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-06-18",447.06,451.2,446.7,450.11,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-06-17",442.43,449.34,441.68,448.11,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-06-14",443.34,444.96,441.2,444.63,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3088},"2024-06-13",443,445.15,439.32,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3171},"2024-06-12",451.49,452.5,441.6,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":2956},"2024-06-11",447.84,449.25,445.11,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3182},"2024-06-10",448.42,450.17,444.37,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-06-07",449.45,453,447.26,449.79,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3168,"close":3199},"2024-06-06",448.49,449.78,448.68,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-06-05",446.8,447.57,442.31,446.66,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-06-04",443.36,444.88,441.32,444.77,{"symbol":5,"time":3213,"open":3214,"high":3088,"low":3215,"close":3216},"2024-06-03",443.48,437.89,443.19,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-05-31",442.69,447.34,439.26,447.07,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-05-30",442.21,444.19,440.67,442.1,{"symbol":5,"time":3230,"open":2962,"high":3231,"low":3232,"close":3109},"2024-05-29",444.56,441.8,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3044,"close":3237},"2024-05-28",450,450.63,445.08,{"symbol":5,"time":3239,"open":3150,"high":3240,"low":3241,"close":3242},"2024-05-24",454.45,450.32,451.18,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-05-23",456.52,458.05,450.44,451.21,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3245},"2024-05-22",458.9,462.5,455.17,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-05-21",457.91,460.39,455.63,459.1,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-05-20",459.48,462.22,458.78,459.66,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-05-17",460.45,461.69,458.11,460.27,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-05-16",460,464.93,458.82,458.87,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3280,"close":3282},"2024-05-15",452.79,458.6,458,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-05-14",457.92,458.98,449.3,454.2,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-05-13",456.93,458.72,455.51,457.76,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-05-10",457.33,458.58,454.98,456.98,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3303,"close":3305},"2024-05-09",453.55,456.03,455.49,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-05-08",454,455.11,449.92,454.77,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-05-07",451.76,453.3,447.53,453.06,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-05-06",447.23,450.5,445.56,449.37,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-05-03",444.91,445.26,436.9,443.58,{"symbol":5,"time":3331,"open":3171,"high":3332,"low":3333,"close":3334},"2024-05-02",444.66,438.05,441.1,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-05-01",445.8,448.98,438.38,442.07,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3154},"2024-04-30",456.26,457.72,450.88,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-04-29",460.95,461.59,455.68,457.1,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-04-26",462.91,464.82,460.94,462.42,{"symbol":5,"time":3359,"open":3356,"high":2921,"low":3360,"close":3361},"2024-04-25",456.72,462.11,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3252},"2024-04-24",465.29,468.15,460.35,{"symbol":5,"time":3368,"open":3130,"high":3369,"low":3370,"close":3371},"2024-04-23",462.98,457.31,462.82,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-04-22",457.5,460.74,455.13,456.75,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-04-19",458.89,459.86,452.59,455.39,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3132,"close":3388},"2024-04-18",460.5,461.91,454.7,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":2928},"2024-04-17",462.77,463.41,458.15,{"symbol":5,"time":3395,"open":3274,"high":3396,"low":3397,"close":3398},"2024-04-16",463.38,459,459.82,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-04-15",470.24,471,458.43,459.79,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3361,"close":3409},"2024-04-12",466,469.52,465.38,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-04-11",468.28,470.35,464.19,468.31,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-04-10",470.17,474.39,468.85,469.17,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-04-09",477.97,478.89,467.83,472.16,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-04-08",476.4,479.68,474.28,478.85,{"symbol":5,"time":3435,"open":2985,"high":3436,"low":3437,"close":3438},"2024-04-05",479.31,472.53,477.15,{"symbol":5,"time":3440,"open":3441,"high":459,"low":2909,"close":3442},"2024-04-04",479.97,469.77,{"symbol":5,"time":3444,"open":2836,"high":3445,"low":3446,"close":3447},"2024-04-03",483.3,477.21,477.42,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-04-02",476.97,480.41,476.3,479.43,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-04-01",480.66,483.28,477.33,478.4,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-03-28",477.91,482.43,477.28,481.57,{"symbol":5,"time":3467,"open":716,"high":3468,"low":3469,"close":3470},"2024-03-27",482.16,474.75,477.95,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-03-26",477.72,480,472.31,476.8,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-03-25",481.6,482.32,474.41,476.04,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-03-22",488.31,488.89,481.46,481.67,{"symbol":5,"time":3490,"open":3491,"high":850,"low":3492,"close":3493},"2024-03-21",488.53,483.4,488.64,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-03-20",484.32,488.45,483.64,488.04,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":447},"2024-03-19",481.62,484.61,479.51,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3425},"2024-03-18",478.64,480.82,476.65,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-03-15",473.34,478.46,473.08,475.83,{"symbol":5,"time":3517,"open":3518,"high":437,"low":3519,"close":3520},"2024-03-14",481.02,477.18,479.48,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-03-13",474.23,476.16,472.78,475.61,{"symbol":5,"time":3528,"open":2881,"high":3529,"low":2922,"close":3530},"2024-03-12",474.37,472.87,{"symbol":5,"time":3532,"open":2909,"high":3533,"low":3534,"close":3535},"2024-03-11",469.37,464.69,469.16,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3538,"close":3540},"2024-03-08",467.1,471.62,469.26,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-03-07",473.2,473.27,465.89,467.54,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3549,"close":3551},"2024-03-06",467.16,473.62,471.6,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-03-05",467.37,469.24,464.62,467.52,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2024-03-04",475.67,476.63,465.77,468.49,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3561},"2024-03-01",474.91,477.5,473.9,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-02-29",478,478.39,472.05,474.76,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3579,"close":3433},"2024-02-28",474.17,479.14,473.67,{"symbol":5,"time":3581,"open":3582,"high":2868,"low":3583,"close":3469},"2024-02-27",474.55,469.95,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2024-02-26",473,475.08,472,474.51,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2024-02-23",473.73,475.17,471.86,473.42,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2024-02-22",461.81,472.5,461.58,471.56,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-02-21",453.31,459.6,452,459.05,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2024-02-20",452.8,455.85,450.12,451.75,{"symbol":5,"time":3615,"open":3577,"high":3577,"low":3616,"close":2903},"2024-02-16",467.07,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-02-15",465.83,472.11,465.23,471.28,{"symbol":5,"time":3624,"open":2984,"high":3625,"low":3626,"close":3627},"2024-02-14",465.45,459.44,465.19,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-02-13",456.76,461.88,456.04,460.46,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-02-12",459.18,459.4,456.08,458.71,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2024-02-09",458.06,458.99,456.37,457.88,{"symbol":5,"time":3647,"open":3274,"high":3648,"low":3649,"close":3650},"2024-02-08",460.75,457.45,458.26,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3387},"2024-02-07",461.21,462.24,459.62,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3658,"close":3386},"2024-02-06",455.36,460.56,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3630},"2024-02-05",459.51,461.37,455.53,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-02-02",462.21,463.84,458.5,460.58,{"symbol":5,"time":3672,"open":2966,"high":3673,"low":3674,"close":3675},"2024-02-01",461.14,454.05,460.92,{"symbol":5,"time":3677,"open":3235,"high":2984,"low":3678,"close":3679},"2024-01-31",446.62,449.23,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-01-30",440.9,446.22,440.05,445.19,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2024-01-29",435.78,440.96,434.67,440.58,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2024-01-26",432.55,439.89,430.67,438.53,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2024-01-25",436,438.63,434.46,436.8,{"symbol":5,"time":3705,"open":3697,"high":3706,"low":3707,"close":3708},"2024-01-24",440.93,435.76,438.7,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2024-01-23",440.27,440.6,437.86,438.76,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2024-01-22",438.98,440.94,437.26,439.75,{"symbol":5,"time":3722,"open":3694,"high":3723,"low":3724,"close":3725},"2024-01-19",437.07,429.34,436.78,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2024-01-18",428.64,431.22,427.45,430.72,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3734,"close":3736},"2024-01-17",425.48,430.38,427.42,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2024-01-16",427.44,429.73,426.52,428.35,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2024-01-12",429.95,431.11,427.7,429.1,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2024-01-11",430,431.79,425.77,426.72,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2024-01-10",426,429.47,424.15,428.27,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2024-01-09",419.1,423.7,418.54,422.6,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2024-01-08",419.44,422.08,416.53,421.98,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2024-01-05",420.49,422.76,416.99,419.42,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2024-01-04",418.5,423.45,418.28,419.77,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2024-01-03",421.2,421.34,417.5,418.77,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2024-01-02",424.09,424.28,419.56,421.89,{"symbol":5,"time":3798,"open":3799,"high":3742,"low":3800,"close":3801},"2023-12-29",426.68,424.27,426.51,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-12-28",423.77,428.36,423.68,426.32,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-12-27",423,425.01,422.96,424.36,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-12-26",425,425.72,422.95,423.67,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3812,"close":3824},"2023-12-22",424.75,427.17,424.1,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-12-21",421.79,423.9,420.61,423.44,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2023-12-20",425.08,427.61,419.24,419.45,{"symbol":5,"time":3838,"open":3839,"high":3799,"low":3840,"close":3841},"2023-12-19",424.05,422.52,425.47,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3844,"close":3846},"2023-12-18",419.53,425.09,424.43,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-12-15",412.62,419.26,411.6,418.57,{"symbol":5,"time":3854,"open":3811,"high":3855,"low":3856,"close":3857},"2023-12-14",425.85,415.9,418.56,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-12-13",421.86,426.37,419.15,424.68,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-12-12",417,421,414.7,420.75,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-12-11",412.46,416.17,412.38,415.71,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-12-08",412.22,413.67,409.23,412.16,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-12-07",412.07,413.57,409.99,413.15,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-12-06",411.43,413.82,407.16,410.38,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-12-05",407.09,409.05,404.32,408.69,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-12-04",413.83,414.85,408.03,408.23,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-12-01",412.89,416.6,411.57,414.36,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3902},"2023-11-30",410.1,414.16,408.78,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":3922},"2023-11-29",411.01,412.08,409.42,409.82,{"symbol":5,"time":3924,"open":3925,"high":3926,"low":3927,"close":3928},"2023-11-28",409.08,410.64,407.46,409.01,{"symbol":5,"time":3930,"open":3931,"high":3932,"low":3933,"close":3934},"2023-11-27",411,412.72,408.25,408.97,{"symbol":5,"time":3936,"open":3937,"high":3938,"low":3939,"close":3940},"2023-11-24",412.49,412.97,410.53,412.5,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3945,"close":3946},"2023-11-22",412.26,412.85,410.15,410.33,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2023-11-21",405.72,410.35,405.69,408.95,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-11-20",400.72,405.2,398.26,404.4,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-11-17",399.97,401.12,397.91,400.3,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-11-16",398.01,399.95,395.55,397.1,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-11-15",397.47,399.28,394.76,396.83,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-11-14",397.18,401.68,396.75,397.65,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3985},"2023-11-13",394.35,395.63,393.02,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-11-10",390.04,395.09,386.74,394.38,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-11-09",390.96,391.45,387.27,387.96,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-11-08",387.11,391.37,387,389.7,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-11-07",386,389.59,384.3,388.87,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-11-06",387.1,388.25,384.21,386.16,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-11-03",385,388.44,383.73,386.05,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-11-02",380.3,383.04,378.49,382.69,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-11-01",378.67,380.4,375.04,377.82,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-10-31",373.32,377.68,373.11,376.35,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-10-30",366.52,373.23,364.72,372.42,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-10-27",366.49,368.29,359.77,364.08,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-10-26",371.02,375.55,363.04,364.59,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-10-25",384,388.63,382.24,386.31,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-10-24",385.5,389.43,383.87,386.91,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-10-23",382.31,387.86,381,383.67,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-10-20",387.87,389.99,384.17,384.41,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4068,"close":4080},"2023-10-19",393.85,394.83,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-10-18",399.11,401.37,392.56,393.21,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-10-17",399.64,403.61,398.45,401.77,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-10-16",400.24,404.43,398.78,401.16,{"symbol":5,"time":4107,"open":4108,"high":4109,"low":4110,"close":4111},"2023-10-13",398.81,402.14,395.08,398.03,{"symbol":5,"time":4113,"open":4114,"high":4115,"low":4116,"close":4117},"2023-10-12",403.8,405.34,397.32,399.9,{"symbol":5,"time":4119,"open":4120,"high":4121,"low":4122,"close":4123},"2023-10-11",403.25,405.13,397.36,399.81,{"symbol":5,"time":4125,"open":4126,"high":4127,"low":4086,"close":4128},"2023-10-10",395.54,402.72,400.37,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":4133,"close":4134},"2023-10-09",394.46,396.5,389.58,394.74,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4140},"2023-10-06",393.23,401,390.5,397.97,{"symbol":5,"time":4142,"open":4143,"high":4144,"low":4145,"close":4146},"2023-10-05",390.39,394.72,390,394.2,{"symbol":5,"time":4148,"open":4149,"high":4150,"low":4151,"close":4152},"2023-10-04",392,394.47,388.58,393.76,{"symbol":5,"time":4154,"open":4155,"high":4156,"low":4157,"close":4158},"2023-10-03",394.5,397.86,388.97,391.06,{"symbol":5,"time":4160,"open":4161,"high":4162,"low":4163,"close":4164},"2023-10-02",393.6,396.36,392.45,395.85,{"symbol":5,"time":4166,"open":4167,"high":4168,"low":4169,"close":4170},"2023-09-29",402.03,402.18,394.25,395.91,{"symbol":5,"time":4172,"open":4173,"high":4174,"low":4175,"close":4176},"2023-09-28",395.83,401.35,395.37,399.44,{"symbol":5,"time":4178,"open":4179,"high":4180,"low":4181,"close":4182},"2023-09-27",396.21,397.03,391.48,395.48,{"symbol":5,"time":4184,"open":4185,"high":4186,"low":4187,"close":4188},"2023-09-26",400,400.85,393.61,395.38,{"symbol":5,"time":4190,"open":4191,"high":4192,"low":4193,"close":4194},"2023-09-25",400.6,403.23,399.84,402.49,{"symbol":5,"time":4196,"open":4197,"high":4198,"low":4199,"close":4200},"2023-09-22",404.39,406.85,401.56,402.22,{"symbol":5,"time":4202,"open":4203,"high":4204,"low":4205,"close":4206},"2023-09-21",408.34,408.77,402.1,403.36,[4208,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4278,4283,4288,4293,4298,4303,4308,4311,4316,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4474,4479,4483,4488,4493,4497,4501,4506,4511,4516,4521,4526,4531,4536,4541,4546,4551,4556,4560,4565,4570,4574,4579,4584,4588,4593,4598,4603,4608,4613,4618,4623,4627,4632,4637,4642,4646,4650,4655,4660,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4933,4938,4943,4947,4952,4957,4962,4967,4972,4977,4982,4986,4991,4995,5000,5005,5010,5015,5020,5025,5029,5032,5037,5042,5046,5050,5053,5057,5061,5066,5069,5074,5079,5084,5089,5093,5098,5103,5107,5111,5115,5120,5125,5130,5134,5139,5143,5148,5153,5158,5163,5168,5172,5177,5182,5187,5192,5197,5202,5207,5212,5216,5220,5225,5228,5233,5238,5243,5248,5252,5254,5258,5263,5268,5272,5277,5281,5286,5291,5296,5299,5304,5309,5314,5319,5322,5327,5332,5337,5341,5346,5350,5355,5359,5364,5369,5374,5379,5384,5389,5394,5398,5402,5406,5411,5416,5421,5426,5431,5436,5441,5446,5451,5455,5460,5465,5470,5475,5479],{"symbol":4209,"time":26,"open":4210,"high":4211,"low":4212,"close":4213},"SPY",761.31,762,757.97,761.69,{"symbol":4209,"time":32,"open":4215,"high":4216,"low":4217,"close":4218},763.15,763.57,759.96,762.6,{"symbol":4209,"time":38,"open":4220,"high":4221,"low":4222,"close":4223},759.5,761.67,749.6,754.05,{"symbol":4209,"time":44,"open":4225,"high":4226,"low":4227,"close":4228},760.12,760.35,756.15,757.39,{"symbol":4209,"time":50,"open":4230,"high":4231,"low":4232,"close":4233},759,763.52,757.93,760.88,{"symbol":4209,"time":56,"open":4235,"high":4236,"low":4237,"close":4238},764.72,766.38,763.6,764.29,{"symbol":4209,"time":62,"open":4240,"high":4241,"low":4242,"close":4243},758.03,760.11,756.64,757.83,{"symbol":4209,"time":68,"open":4245,"high":4246,"low":4247,"close":4248},764.08,764.47,760.94,762.4,{"symbol":4209,"time":73,"open":4250,"high":4251,"low":4252,"close":4253},769.07,769.7,765.14,765.96,{"symbol":4209,"time":79,"open":4255,"high":4256,"low":4257,"close":4258},772.01,772.87,769,770.19,{"symbol":4209,"time":85,"open":4260,"high":4261,"low":4262,"close":4263},767.9,774.03,767.45,773.17,{"symbol":4209,"time":91,"open":4265,"high":4266,"low":4267,"close":4268},762.45,766.43,761.73,765.16,{"symbol":4209,"time":97,"open":4270,"high":4271,"low":4272,"close":4273},762.01,764.67,759.48,761.78,{"symbol":4209,"time":103,"open":4275,"high":4276,"low":4235,"close":4277},767.33,768,767.05,{"symbol":4209,"time":109,"open":4279,"high":4280,"low":4281,"close":4282},771.76,775.3,768.31,769.35,{"symbol":4209,"time":115,"open":4284,"high":4285,"low":4286,"close":4287},768.5,772.36,767.16,771.1,{"symbol":4209,"time":121,"open":4289,"high":4290,"low":4291,"close":4292},764.73,767.35,763.93,766.08,{"symbol":4209,"time":127,"open":4294,"high":4295,"low":4296,"close":4297},766.16,766.78,763.05,765.91,{"symbol":4209,"time":132,"open":4299,"high":4300,"low":4301,"close":4302},764.78,765.22,762.08,763.47,{"symbol":4209,"time":138,"open":4304,"high":4305,"low":4306,"close":4307},766.05,767.85,764.17,765.72,{"symbol":4209,"time":143,"open":4253,"high":4309,"low":4310,"close":4218},768.15,762.04,{"symbol":4209,"time":149,"open":4312,"high":4313,"low":4314,"close":4315},770.36,772.47,768.1,769.06,{"symbol":4209,"time":155,"open":4317,"high":4318,"low":4319,"close":4262},768.7,769.5,766.92,{"symbol":4209,"time":161,"open":4321,"high":4322,"low":4323,"close":4324},776.18,776.78,772.51,772.67,{"symbol":4209,"time":166,"open":4326,"high":4327,"low":4328,"close":4329},778.54,778.8,775.43,776.34,{"symbol":4209,"time":172,"open":4331,"high":4332,"low":4333,"close":4334},774.87,779.37,774.11,777.88,{"symbol":4209,"time":178,"open":4336,"high":4337,"low":4338,"close":4339},774.71,774.9,771.28,772.49,{"symbol":4209,"time":184,"open":4341,"high":4342,"low":4343,"close":4344},774.53,774.61,769.2,770.56,{"symbol":4209,"time":190,"open":4346,"high":4347,"low":4348,"close":4349},772.6,775.05,771.62,773.03,{"symbol":4209,"time":195,"open":4351,"high":4352,"low":4353,"close":4354},771.02,773.92,769.61,773.26,{"symbol":4209,"time":201,"open":4356,"high":4357,"low":4358,"close":4359},770.21,771.82,767.46,768.56,{"symbol":4209,"time":207,"open":4361,"high":4362,"low":4363,"close":4364},775.85,776.85,769.51,769.79,{"symbol":4209,"time":213,"open":4366,"high":4367,"low":4368,"close":4369},760.63,773.41,760.52,771.33,{"symbol":4209,"time":219,"open":4371,"high":4372,"low":4373,"close":4374},749.44,758.58,748.8,757.67,{"symbol":4209,"time":225,"open":4376,"high":4377,"low":4378,"close":4379},744.68,748.9,737.68,747.03,{"symbol":4209,"time":231,"open":4381,"high":4382,"low":4383,"close":4384},736.05,742.45,734.59,741.69,{"symbol":4209,"time":236,"open":4386,"high":4387,"low":4388,"close":4389},739.97,742.68,729.1,729.46,{"symbol":4209,"time":242,"open":4391,"high":4392,"low":4393,"close":4394},739.19,742.79,735.98,740.86,{"symbol":4209,"time":248,"open":4396,"high":4397,"low":4398,"close":4399},744.91,745.53,735.87,739.09,{"symbol":4209,"time":254,"open":4401,"high":4402,"low":4403,"close":4404},738.51,743.72,737.29,738.93,{"symbol":4209,"time":260,"open":4406,"high":4407,"low":4408,"close":4409},739.37,742.56,735.21,738.18,{"symbol":4209,"time":266,"open":4411,"high":4412,"low":4413,"close":4414},746.62,750.02,746.37,747.41,{"symbol":4209,"time":271,"open":4416,"high":4417,"low":4418,"close":4419},746.29,749.04,744.18,748.28,{"symbol":4209,"time":277,"open":4421,"high":4422,"low":4423,"close":4424},747.06,748.73,741.51,742.09,{"symbol":4209,"time":282,"open":4426,"high":4427,"low":4428,"close":4429},742.08,747.29,740.8,743.29,{"symbol":4209,"time":288,"open":4431,"high":4432,"low":4433,"close":4434},752.76,754.57,747.88,750.72,{"symbol":4209,"time":294,"open":4436,"high":4437,"low":4438,"close":4439},754.24,755.58,750.2,754.81,{"symbol":4209,"time":300,"open":4441,"high":4442,"low":4443,"close":4444},750.91,753.34,748.66,751.83,{"symbol":4209,"time":306,"open":4446,"high":4447,"low":4448,"close":4449},752.47,753.91,748,749.17,{"symbol":4209,"time":311,"open":4451,"high":4452,"low":4453,"close":4454},752.05,755.42,748.1,754.95,{"symbol":4209,"time":317,"open":4456,"high":4457,"low":4458,"close":4459},747.35,751.97,745.59,751.71,{"symbol":4209,"time":323,"open":4461,"high":4462,"low":4463,"close":4464},743.16,746.15,739.51,745.4,{"symbol":4209,"time":329,"open":4466,"high":4467,"low":4468,"close":4469},750.22,750.96,745.21,747.71,{"symbol":4209,"time":334,"open":4471,"high":4472,"low":4414,"close":4473},748.74,752.41,751.28,{"symbol":4209,"time":340,"open":4475,"high":4476,"low":4477,"close":4478},747.4,751.31,740.03,744.78,{"symbol":4209,"time":346,"open":4480,"high":4371,"low":4481,"close":4482},745,742.38,745.76,{"symbol":4209,"time":352,"open":4484,"high":4485,"low":4486,"close":4487},741.29,748.02,740.89,746.77,{"symbol":4209,"time":358,"open":4489,"high":4490,"low":4491,"close":4492},736.53,741.56,732.09,741,{"symbol":4209,"time":363,"open":4494,"high":4489,"low":4495,"close":4496},728.95,716.58,728.99,{"symbol":4209,"time":368,"open":4498,"high":4406,"low":4499,"close":4500},738.91,729.6,734.3,{"symbol":4209,"time":374,"open":4502,"high":4503,"low":4504,"close":4505},735.17,739.95,730.84,733.24,{"symbol":4209,"time":380,"open":4507,"high":4508,"low":4509,"close":4510},733.81,739.63,732.3,733.58,{"symbol":4209,"time":386,"open":4512,"high":4513,"low":4514,"close":4515},747.7,750.18,743.13,744.39,{"symbol":4209,"time":392,"open":4517,"high":4518,"low":4519,"close":4520},747.76,748.23,743.86,746.74,{"symbol":4209,"time":398,"open":4522,"high":4523,"low":4524,"close":4525},751.29,752.15,739.22,740.96,{"symbol":4209,"time":404,"open":4527,"high":4528,"low":4529,"close":4530},754.55,755.44,749.88,750.33,{"symbol":4209,"time":410,"open":4532,"high":4533,"low":4534,"close":4535},751.85,756.68,751.76,754.83,{"symbol":4209,"time":416,"open":4537,"high":4538,"low":4539,"close":4540},740.71,744.44,735.03,741.75,{"symbol":4209,"time":422,"open":4542,"high":4543,"low":4544,"close":4545},728.76,740,724.41,737.76,{"symbol":4209,"time":428,"open":4547,"high":4548,"low":4549,"close":4550},733.39,738.38,725.33,725.43,{"symbol":4209,"time":434,"open":4552,"high":4553,"low":4554,"close":4555},743.63,746.9,722.59,737.05,{"symbol":4209,"time":440,"open":4557,"high":4558,"low":4559,"close":4524},743.36,745.34,738.19,{"symbol":4209,"time":446,"open":4561,"high":4562,"low":4563,"close":4564},752.31,752.82,735.53,737.55,{"symbol":4209,"time":451,"open":4566,"high":4567,"low":4568,"close":4569},752.1,758.31,751.47,757.09,{"symbol":4209,"time":457,"open":4571,"high":4572,"low":4573,"close":4436},758.15,758.8,753.57,{"symbol":4209,"time":463,"open":4575,"high":4576,"low":4577,"close":4578},757.03,760.4,756.75,759.57,{"symbol":4209,"time":468,"open":4580,"high":4581,"low":4582,"close":4583},755.36,760.28,754.69,758.54,{"symbol":4209,"time":473,"open":4585,"high":4586,"low":4582,"close":4587},755.9,758.08,756.48,{"symbol":4209,"time":479,"open":4589,"high":4590,"low":4591,"close":4592},750.25,755.15,749.23,754.6,{"symbol":4209,"time":485,"open":4594,"high":4595,"low":4596,"close":4597},750.88,751.38,748.22,750.46,{"symbol":4209,"time":491,"open":4599,"high":4600,"low":4601,"close":4602},750.01,752.13,748.37,750.59,{"symbol":4209,"time":495,"open":4604,"high":4605,"low":4606,"close":4607},746.24,748.94,744.48,745.64,{"symbol":4209,"time":501,"open":4609,"high":4610,"low":4611,"close":4612},738.64,744.87,737.03,742.72,{"symbol":4209,"time":506,"open":4614,"high":4615,"low":4616,"close":4617},735.71,741.87,733.89,741.25,{"symbol":4209,"time":512,"open":4619,"high":4620,"low":4621,"close":4622},734.78,737.65,731.53,733.73,{"symbol":4209,"time":517,"open":4624,"high":4625,"low":4547,"close":4626},739.83,741.42,738.65,{"symbol":4209,"time":523,"open":4628,"high":4629,"low":4630,"close":4631},741.79,743.46,737.96,739.17,{"symbol":4209,"time":528,"open":4633,"high":4634,"low":4635,"close":4636},743.65,749.53,743.56,748.17,{"symbol":4209,"time":533,"open":4638,"high":4639,"low":4640,"close":4641},738.47,743.91,735.47,742.31,{"symbol":4209,"time":538,"open":4643,"high":4644,"low":4645,"close":4409},736.89,738.84,731.83,{"symbol":4209,"time":544,"open":4647,"high":4648,"low":4647,"close":4649},736.45,740.79,739.3,{"symbol":4209,"time":550,"open":4651,"high":4652,"low":4653,"close":4654},734.93,738.08,734.57,737.62,{"symbol":4209,"time":556,"open":4656,"high":4657,"low":4658,"close":4659},735.05,736.13,729.75,731.58,{"symbol":4209,"time":561,"open":4661,"high":4383,"low":4662,"close":4663},728.16,727.82,733.83,{"symbol":4209,"time":567,"open":4665,"high":4666,"low":4667,"close":4668},721.77,725.04,721.49,723.77,{"symbol":4209,"time":573,"open":4670,"high":4671,"low":4672,"close":4673},720.07,722.12,714.99,718.01,{"symbol":4209,"time":578,"open":4675,"high":4676,"low":4677,"close":4678},721.25,724.87,720.47,720.65,{"symbol":4209,"time":584,"open":4680,"high":4681,"low":4682,"close":4683},714.63,719.79,710.45,718.66,{"symbol":4209,"time":590,"open":4685,"high":4686,"low":4687,"close":4688},711,712.2,708.37,711.58,{"symbol":4209,"time":596,"open":4690,"high":4691,"low":4692,"close":4693},711.82,712.88,709.25,711.69,{"symbol":4209,"time":602,"open":4695,"high":4696,"low":4697,"close":4698},713.17,715.63,712.3,715.17,{"symbol":4209,"time":607,"open":4700,"high":4701,"low":4702,"close":4703},710.75,714.47,709.01,713.94,{"symbol":4209,"time":613,"open":4705,"high":4706,"low":4707,"close":4708},709.5,712.36,702.28,708.45,{"symbol":4209,"time":619,"open":4710,"high":4711,"low":4712,"close":4713},709.15,711.45,708.22,711.21,{"symbol":4209,"time":625,"open":4715,"high":4716,"low":4717,"close":4718},710.28,711.28,702.64,704.08,{"symbol":4209,"time":631,"open":4720,"high":4721,"low":4722,"close":4723},708.78,709.91,706.14,708.72,{"symbol":4209,"time":637,"open":4722,"high":4725,"low":4726,"close":4727},712.39,705.76,710.14,{"symbol":4209,"time":643,"open":4729,"high":4730,"low":4731,"close":4732},701.06,702.78,698.53,701.66,{"symbol":4209,"time":648,"open":4734,"high":4735,"low":4736,"close":4737},695.26,700.28,694.2,699.94,{"symbol":4209,"time":653,"open":4739,"high":4740,"low":4741,"close":4742},687.69,694.58,687.66,694.46,{"symbol":4209,"time":659,"open":4744,"high":4745,"low":4746,"close":4747},677.41,686.3,676.58,686.1,{"symbol":4209,"time":664,"open":4749,"high":4750,"low":4751,"close":4752},681.32,682.03,678.45,679.46,{"symbol":4209,"time":670,"open":4754,"high":4755,"low":4756,"close":4757},674.84,681.16,673.77,679.91,{"symbol":4209,"time":676,"open":4759,"high":4760,"low":4761,"close":4762},676.39,677.08,671.46,676.01,{"symbol":4209,"time":681,"open":4764,"high":4765,"low":4766,"close":4767},656.65,659.61,651.06,659.22,{"symbol":4209,"time":686,"open":4769,"high":4770,"low":4771,"close":4772},655.86,659.72,655.52,658.93,{"symbol":4209,"time":690,"open":4774,"high":4775,"low":4776,"close":4777},646.42,658.2,645.11,655.83,{"symbol":4209,"time":696,"open":4779,"high":4780,"low":4781,"close":4782},653.9,658.52,653,655.24,{"symbol":4209,"time":702,"open":4784,"high":4785,"low":4786,"close":4787},638.94,651.54,637.98,650.34,{"symbol":4209,"time":708,"open":4789,"high":4790,"low":4791,"close":4792},640.11,640.37,629.28,631.97,{"symbol":4209,"time":713,"open":4794,"high":4795,"low":4796,"close":4797},642.5,642.66,633.11,634.09,{"symbol":4209,"time":719,"open":4799,"high":4800,"low":4801,"close":4802},652.06,654.85,644.82,645.09,{"symbol":4209,"time":724,"open":4804,"high":4805,"low":4806,"close":4807},658.67,660.89,654.24,656.82,{"symbol":4209,"time":730,"open":4809,"high":4810,"low":4811,"close":4812},651.32,657.03,649.88,653.18,{"symbol":4209,"time":736,"open":4814,"high":4815,"low":4816,"close":4817},658.07,662.62,653.94,655.38,{"symbol":4209,"time":741,"open":4819,"high":4820,"low":4821,"close":4822},656.51,656.69,644.72,648.57,{"symbol":4209,"time":747,"open":4824,"high":4825,"low":4826,"close":4827},656.97,662.98,655.17,659.8,{"symbol":4209,"time":752,"open":4829,"high":4830,"low":4831,"close":4832},668.36,669.72,661.19,661.43,{"symbol":4209,"time":757,"open":4834,"high":4835,"low":4836,"close":4837},672.39,674.44,669.7,670.79,{"symbol":4209,"time":763,"open":4839,"high":4840,"low":4841,"close":4842},668.38,672.07,667.12,669.03,{"symbol":4209,"time":767,"open":4844,"high":4845,"low":4846,"close":4847},669.27,672.34,661.36,662.29,{"symbol":4209,"time":773,"open":4849,"high":4850,"low":4851,"close":4852},671.16,671.65,665.87,666.06,{"symbol":4209,"time":778,"open":4854,"high":4855,"low":4856,"close":4857},677.58,680.08,673.34,676.33,{"symbol":4209,"time":784,"open":4859,"high":4860,"low":4861,"close":4862},677.72,683.36,674.76,677.18,{"symbol":4209,"time":790,"open":4864,"high":4865,"low":4866,"close":4867},666.39,679.92,662.39,678.27,{"symbol":4209,"time":795,"open":4869,"high":4870,"low":4871,"close":4872},673.41,676.11,669.76,672.38,{"symbol":4209,"time":801,"open":4874,"high":4875,"low":4876,"close":4877},682.08,685.53,675.61,681.31,{"symbol":4209,"time":807,"open":4879,"high":4880,"low":4881,"close":4882},681.63,687.09,679.62,685.13,{"symbol":4209,"time":813,"open":4884,"high":4885,"low":4886,"close":4887},675.06,682.61,669.66,680.33,{"symbol":4209,"time":819,"open":4889,"high":4890,"low":4891,"close":4892},678.7,688.62,678.02,686.38,{"symbol":4209,"time":824,"open":4894,"high":4895,"low":4896,"close":4897},683.09,686.86,681.64,685.99,{"symbol":4209,"time":829,"open":4899,"high":4900,"low":4901,"close":4902},693.28,693.3,684.35,689.3,{"symbol":4209,"time":835,"open":4904,"high":4905,"low":4906,"close":4907},690.18,693.68,690.1,693.15,{"symbol":4209,"time":841,"open":4909,"high":4910,"low":4911,"close":4912},681.9,688.35,680,687.35,{"symbol":4209,"time":847,"open":4914,"high":4915,"low":4916,"close":4917},687.83,690,680.37,682.39,{"symbol":4209,"time":853,"open":4919,"high":4920,"low":4921,"close":4922},682.32,690.06,681.73,689.43,{"symbol":4209,"time":859,"open":4924,"high":4925,"low":4926,"close":4927},683.84,686.18,681.55,684.48,{"symbol":4209,"time":865,"open":4929,"high":4930,"low":4931,"close":4932},684.02,689.15,682.83,686.29,{"symbol":4209,"time":870,"open":4934,"high":4935,"low":4936,"close":4937},680.14,684.94,675.78,682.85,{"symbol":4209,"time":875,"open":4939,"high":4940,"low":4941,"close":4942},681.69,686.28,677.52,681.75,{"symbol":4209,"time":881,"open":4944,"high":4945,"low":4916,"close":4946},694.24,695.35,681.27,{"symbol":4209,"time":886,"open":4948,"high":4949,"low":4950,"close":4951},696.39,697.14,689.18,691.96,{"symbol":4209,"time":892,"open":4953,"high":4954,"low":4955,"close":4956},694.95,696.54,691.66,692.12,{"symbol":4209,"time":898,"open":4958,"high":4959,"low":4960,"close":4961},689.42,695.87,688.34,693.95,{"symbol":4209,"time":904,"open":4963,"high":4964,"low":4965,"close":4966},681.46,692.31,680.85,690.62,{"symbol":4209,"time":910,"open":4968,"high":4969,"low":4970,"close":4971},680.94,683.69,675.79,677.62,{"symbol":4209,"time":916,"open":4973,"high":4974,"low":4975,"close":4976},690.35,691.45,681.76,686.19,{"symbol":4209,"time":922,"open":4978,"high":4979,"low":4980,"close":4981},696.21,696.96,684.03,689.53,{"symbol":4209,"time":928,"open":4983,"high":4984,"low":4958,"close":4985},689.58,696.93,695.41,{"symbol":4209,"time":934,"open":4987,"high":4988,"low":4989,"close":4990},691.79,694.21,687.12,691.97,{"symbol":4209,"time":938,"open":4948,"high":4992,"low":4993,"close":4994},697.06,684.83,694.04,{"symbol":4209,"time":944,"open":4996,"high":4997,"low":4998,"close":4999},697.05,697.84,693.94,695.42,{"symbol":4209,"time":950,"open":5001,"high":5002,"low":5003,"close":5004},694.18,696.53,693.57,695.49,{"symbol":4209,"time":956,"open":5006,"high":5007,"low":5008,"close":5009},690.49,694.13,689.92,692.73,{"symbol":4209,"time":962,"open":5011,"high":5012,"low":5013,"close":5014},688.15,690.96,687.16,689.23,{"symbol":4209,"time":968,"open":5016,"high":5017,"low":5018,"close":5019},689.85,691.13,686.92,688.98,{"symbol":4209,"time":974,"open":5021,"high":5022,"low":5023,"close":5024},679.65,688.74,678.13,685.4,{"symbol":4209,"time":980,"open":5026,"high":5027,"low":5028,"close":4854},681.49,684.77,676.57,{"symbol":4209,"time":986,"open":5030,"high":5031,"low":4906,"close":4955},693.66,694.25,{"symbol":4209,"time":992,"open":5033,"high":5034,"low":5035,"close":5036},694.57,695.45,691.25,692.24,{"symbol":4209,"time":998,"open":5038,"high":5039,"low":5040,"close":5041},691,691.72,686.04,690.36,{"symbol":4209,"time":1003,"open":5004,"high":5043,"low":5044,"close":5045},696.09,691.35,693.77,{"symbol":4209,"time":1008,"open":5047,"high":5043,"low":5048,"close":5049},690.68,690.63,695.16,{"symbol":4209,"time":1014,"open":5048,"high":5051,"low":4950,"close":5052},695.31,694.07,{"symbol":4209,"time":1020,"open":5054,"high":4966,"low":5055,"close":5056},688.82,687.49,689.51,{"symbol":4209,"time":1026,"open":5058,"high":5059,"low":5060,"close":4983},692.19,693.96,689.32,{"symbol":4209,"time":1032,"open":5062,"high":5063,"low":5064,"close":5065},687.93,692.32,687.78,691.81,{"symbol":4209,"time":1037,"open":5067,"high":4922,"low":4892,"close":5068},686.54,687.72,{"symbol":4209,"time":1043,"open":5070,"high":5071,"low":5072,"close":5073},685.71,686.87,679.82,683.17,{"symbol":4209,"time":1049,"open":5075,"high":5076,"low":5077,"close":5078},687.14,687.36,681.71,681.92,{"symbol":4209,"time":1054,"open":5080,"high":5081,"low":5082,"close":5083},687.45,688.56,686.58,687.01,{"symbol":4209,"time":1060,"open":5085,"high":5086,"low":5087,"close":5088},687.54,689.2,686.07,687.85,{"symbol":4209,"time":1066,"open":5090,"high":4955,"low":5091,"close":5092},690.64,689.27,690.31,{"symbol":4209,"time":1071,"open":5094,"high":5095,"low":5096,"close":5097},687.95,690.83,687.8,690.38,{"symbol":4209,"time":1077,"open":5099,"high":5100,"low":5101,"close":5102},683.92,688.2,683.87,687.96,{"symbol":4209,"time":1083,"open":5104,"high":5105,"low":5106,"close":4993},683.94,685.36,680.59,{"symbol":4209,"time":1088,"open":5108,"high":5109,"low":5110,"close":5106},676.59,681.09,676.47,{"symbol":4209,"time":1093,"open":5112,"high":5113,"low":5114,"close":5110},677.6,680.74,674.9,{"symbol":4209,"time":1098,"open":5116,"high":5117,"low":5118,"close":5119},679.89,680.44,671.2,671.4,{"symbol":4209,"time":1104,"open":5121,"high":5122,"low":5123,"close":5124},679.23,681.08,674.98,678.87,{"symbol":4209,"time":1109,"open":5126,"high":5127,"low":5128,"close":5129},685.74,685.76,679.25,680.73,{"symbol":4209,"time":1114,"open":5131,"high":5132,"low":5133,"close":4975},688.17,688.88,679.17,{"symbol":4209,"time":1120,"open":5135,"high":5136,"low":5137,"close":5138},685.14,689.25,682.17,689.17,{"symbol":4209,"time":1125,"open":5140,"high":5141,"low":4877,"close":5142},682.56,688.97,687.57,{"symbol":4209,"time":1131,"open":5144,"high":5145,"low":5146,"close":5147},683.15,685.39,682.59,683.04,{"symbol":4209,"time":1137,"open":5149,"high":5150,"low":5151,"close":5152},686.59,686.64,681.57,683.63,{"symbol":4209,"time":1143,"open":5154,"high":5155,"low":5156,"close":5157},685.47,688.39,684.58,685.69,{"symbol":4209,"time":1149,"open":5159,"high":5160,"low":5161,"close":5162},685.3,685.37,681.34,684.39,{"symbol":4209,"time":1155,"open":5164,"high":5165,"low":5166,"close":5167},680.57,684.91,679.69,683.89,{"symbol":4209,"time":1161,"open":5078,"high":5169,"low":5170,"close":5171},683.82,679.33,681.53,{"symbol":4209,"time":1167,"open":5173,"high":5174,"low":5175,"close":5176},678.81,682.99,678.74,680.27,{"symbol":4209,"time":1173,"open":5178,"high":5179,"low":5180,"close":5181},680.86,683.67,680.5,683.39,{"symbol":4209,"time":1179,"open":5183,"high":5184,"low":5185,"close":5186},677.63,681.7,676.72,679.68,{"symbol":4209,"time":1185,"open":5188,"high":5189,"low":5190,"close":5191},668.63,676.21,664.48,675.02,{"symbol":4209,"time":1189,"open":5193,"high":5194,"low":5195,"close":5196},662.69,670.06,661.59,668.73,{"symbol":4209,"time":1195,"open":5198,"high":5199,"low":5200,"close":5201},655.05,664.55,650.85,659.03,{"symbol":4209,"time":1201,"open":5203,"high":5204,"low":5205,"close":5206},672.91,675.56,651.89,652.53,{"symbol":4209,"time":1207,"open":5208,"high":5209,"low":5210,"close":5211},660.78,667.34,658.75,662.63,{"symbol":4209,"time":1213,"open":5213,"high":5214,"low":4769,"close":5215},662.1,665.12,660.08,{"symbol":4209,"time":1219,"open":4836,"high":5217,"low":5218,"close":5219},673.71,662.17,665.67,{"symbol":4209,"time":1224,"open":5221,"high":5222,"low":5223,"close":5224},665.38,675.66,663.27,671.93,{"symbol":4209,"time":1230,"open":5180,"high":5178,"low":5226,"close":5227},670.52,672.04,{"symbol":4209,"time":1236,"open":5229,"high":5230,"low":5231,"close":5232},684.79,684.96,680.95,683.38,{"symbol":4209,"time":1241,"open":5234,"high":5235,"low":5236,"close":5237},679.95,683.57,678.73,683,{"symbol":4209,"time":1247,"open":5239,"high":5240,"low":5241,"close":5242},677.24,682.18,675.03,681.44,{"symbol":4209,"time":1253,"open":5244,"high":5245,"low":5246,"close":5247},667.91,671.08,661.21,670.97,{"symbol":4209,"time":1259,"open":5110,"high":5249,"low":5250,"close":5251},677.38,668.72,670.31,{"symbol":4209,"time":1265,"open":5123,"high":5178,"low":5253,"close":4854},674.17,{"symbol":4209,"time":1270,"open":4870,"high":5255,"low":5256,"close":5257},679.96,674.58,675.24,{"symbol":4209,"time":1276,"open":5259,"high":5260,"low":5261,"close":5262},685.67,685.8,679.94,683.34,{"symbol":4209,"time":1282,"open":5264,"high":5265,"low":5266,"close":5267},685.04,685.08,679.24,682.06,{"symbol":4209,"time":1288,"open":5269,"high":5270,"low":5271,"close":5271},683.9,685.94,679.83,{"symbol":4209,"time":1294,"open":5273,"high":5274,"low":5275,"close":5276},688.72,689.7,682.87,687.39,{"symbol":4209,"time":1300,"open":5278,"high":5279,"low":4993,"close":5280},687.05,688.91,687.06,{"symbol":4209,"time":1306,"open":5282,"high":5283,"low":5284,"close":5285},682.73,685.54,682.12,685.24,{"symbol":4209,"time":1311,"open":5287,"high":5288,"low":5289,"close":5290},676.46,678.47,675.65,677.25,{"symbol":4209,"time":1316,"open":5292,"high":5293,"low":5294,"close":5295},668.12,672.71,667.8,671.76,{"symbol":4209,"time":1322,"open":5297,"high":5297,"low":5298,"close":5294},672,663.3,{"symbol":4209,"time":1328,"open":5300,"high":5301,"low":5302,"close":5303},671.44,672.99,669.98,671.29,{"symbol":4209,"time":1333,"open":5305,"high":5306,"low":5307,"close":5308},667.32,672.21,667.27,671.3,{"symbol":4209,"time":1339,"open":5310,"high":5311,"low":5312,"close":5313},659.5,665.76,658.14,664.39,{"symbol":4209,"time":1345,"open":5315,"high":5316,"low":5317,"close":5318},666.82,668.71,657.11,660.64,{"symbol":4209,"time":1349,"open":5315,"high":5320,"low":4772,"close":5321},670.23,665.17,{"symbol":4209,"time":1355,"open":5323,"high":5324,"low":5325,"close":5326},657.17,665.83,653.17,662.23,{"symbol":4209,"time":1360,"open":5328,"high":5329,"low":5330,"close":5331},660.65,665.13,659.77,663.04,{"symbol":4209,"time":1365,"open":5333,"high":5334,"low":5335,"close":5336},672.13,673.95,652.84,653.02,{"symbol":4209,"time":1371,"open":5338,"high":5339,"low":5340,"close":4849},673.53,673.94,669.21,{"symbol":4209,"time":1376,"open":5342,"high":5343,"low":5344,"close":5345},670.25,673.21,669.42,673.11,{"symbol":4209,"time":1381,"open":5347,"high":5301,"low":5348,"close":5349},672.54,667.67,669.12,{"symbol":4209,"time":1387,"open":5351,"high":5352,"low":5353,"close":5354},671.62,672.51,669.46,671.61,{"symbol":4209,"time":1393,"open":5356,"high":5357,"low":5358,"close":5340},669.99,672.68,668.16,{"symbol":4209,"time":1397,"open":5360,"high":5361,"low":5362,"close":5363},670.45,670.57,666.78,669.22,{"symbol":4209,"time":1402,"open":5365,"high":5366,"low":5367,"close":5368},663.17,669.37,663.06,668.45,{"symbol":4209,"time":1407,"open":5370,"high":5371,"low":5372,"close":5373},662.93,666.65,661.61,666.18,{"symbol":4209,"time":1413,"open":5375,"high":5376,"low":5377,"close":5378},664.36,665.28,661.86,663.68,{"symbol":4209,"time":1417,"open":5380,"high":5381,"low":5382,"close":5383},659.51,662.37,657.88,661.82,{"symbol":4209,"time":1422,"open":5385,"high":5386,"low":5387,"close":5388},657.94,659.41,654.41,658.05,{"symbol":4209,"time":1427,"open":5390,"high":5391,"low":5392,"close":5393},664.51,664.61,659.67,661.1,{"symbol":4209,"time":1431,"open":5395,"high":5209,"low":5396,"close":5397},666.72,661.98,663.21,{"symbol":4209,"time":1437,"open":5399,"high":5400,"low":5218,"close":5401},662.2,667.29,666.84,{"symbol":4209,"time":1443,"open":5403,"high":5199,"low":5404,"close":5405},662.33,660.37,663.7,{"symbol":4209,"time":1449,"open":5407,"high":5408,"low":5409,"close":5410},661.89,664.89,660.27,662.26,{"symbol":4209,"time":1455,"open":5412,"high":5413,"low":5414,"close":5415},660.01,661.72,654.3,659.18,{"symbol":4209,"time":1461,"open":5417,"high":5418,"low":5419,"close":5420},661.47,661.78,659.21,660,{"symbol":4209,"time":1466,"open":5422,"high":5423,"low":5424,"close":5425},659.64,661.04,659.34,660.91,{"symbol":4209,"time":1472,"open":5427,"high":5428,"low":5429,"close":5430},657.6,659.11,656.9,657.41,{"symbol":4209,"time":1477,"open":5432,"high":5433,"low":5434,"close":5435},654.18,658.33,653.59,657.63,{"symbol":4209,"time":1482,"open":5437,"high":5438,"low":5439,"close":5440},653.62,654.55,650.63,652.21,{"symbol":4209,"time":1486,"open":5442,"high":5443,"low":5444,"close":5445},648.97,650.86,647.22,650.33,{"symbol":4209,"time":1491,"open":5447,"high":5448,"low":5449,"close":5450},648.62,649.84,647.23,648.83,{"symbol":4209,"time":1496,"open":5452,"high":5440,"low":5453,"close":5454},651.48,643.33,647.24,{"symbol":4209,"time":1501,"open":5456,"high":5457,"low":5458,"close":5459},644.42,649.15,643.51,649.12,{"symbol":4209,"time":1507,"open":5461,"high":5462,"low":5463,"close":5464},642.67,644.21,640.46,643.74,{"symbol":4209,"time":1513,"open":5466,"high":5467,"low":5468,"close":5469},637.5,640.49,634.92,640.27,{"symbol":4209,"time":1518,"open":5471,"high":5472,"low":5473,"close":5474},647.47,647.84,643.14,645.05,{"symbol":4209,"time":1524,"open":5454,"high":5476,"low":5477,"close":5478},649.48,645.34,648.92,{"symbol":4209,"time":1530,"open":5480,"high":5481,"low":5456,"close":5482},644.57,647.37,646.63,[5484,5488,5493,5496,5498,5500,5502,5504,5506,5507,5509,5511,5514,5517,5519,5521,5523,5525,5527,5529,5531,5533,5534,5536,5538,5540,5542,5544,5545,5547,5549,5551,5553,5555,5557,5559,5561,5563,5565,5567,5569,5571,5572,5574,5576,5578,5580,5581,5582,5584,5586,5588,5589,5591,5593,5595,5597,5599,5601,5603,5605,5607],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5487},"BULLISH","RSI","2026-09-17 00:00:00",{"time":73,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5491,"datetime":5492},"False","BEARISH","ADX","2026-09-08 00:00:00",{"time":97,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5494,"datetime":5495},"MACD","2026-09-01 00:00:00",{"time":132,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5494,"datetime":5497},"2026-08-24 00:00:00",{"time":190,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5494,"datetime":5499},"2026-08-10 00:00:00",{"time":242,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5494,"datetime":5501},"2026-07-28 00:00:00",{"time":254,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5491,"datetime":5503},"2026-07-24 00:00:00",{"time":260,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5491,"datetime":5505},"2026-07-23 00:00:00",{"time":260,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5494,"datetime":5505},{"time":334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5,"datetime":5508},"2026-07-06 00:00:00",{"time":352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5491,"datetime":5510},"2026-06-30 00:00:00",{"time":358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5512,"datetime":5513},"BollingerBands","2026-06-29 00:00:00",{"time":363,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5515,"datetime":5516},"CCI","2026-06-26 00:00:00",{"time":434,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5494,"datetime":5518},"2026-06-09 00:00:00",{"time":463,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5512,"datetime":5520},"2026-06-02 00:00:00",{"time":479,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5494,"datetime":5522},"2026-05-28 00:00:00",{"time":512,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5494,"datetime":5524},"2026-05-19 00:00:00",{"time":523,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5,"datetime":5526},"2026-05-15 00:00:00",{"time":567,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5515,"datetime":5528},"2026-05-05 00:00:00",{"time":578,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5494,"datetime":5530},"2026-05-01 00:00:00",{"time":590,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5,"datetime":5532},"2026-04-29 00:00:00",{"time":590,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5494,"datetime":5532},{"time":596,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5494,"datetime":5535},"2026-04-28 00:00:00",{"time":631,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5486,"datetime":5537},"2026-04-20 00:00:00",{"time":648,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5512,"datetime":5539},"2026-04-15 00:00:00",{"time":670,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5491,"datetime":5541},"2026-04-09 00:00:00",{"time":676,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5491,"datetime":5543},"2026-04-08 00:00:00",{"time":676,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5515,"datetime":5543},{"time":708,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5494,"datetime":5546},"2026-03-30 00:00:00",{"time":713,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5494,"datetime":5548},"2026-03-27 00:00:00",{"time":724,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5494,"datetime":5550},"2026-03-25 00:00:00",{"time":773,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5494,"datetime":5552},"2026-03-12 00:00:00",{"time":813,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5494,"datetime":5554},"2026-03-03 00:00:00",{"time":875,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5491,"datetime":5556},"2026-02-13 00:00:00",{"time":881,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5494,"datetime":5558},"2026-02-12 00:00:00",{"time":922,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5491,"datetime":5560},"2026-02-03 00:00:00",{"time":928,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5494,"datetime":5562},"2026-02-02 00:00:00",{"time":944,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5,"datetime":5564},"2026-01-28 00:00:00",{"time":998,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5566},"2026-01-14 00:00:00",{"time":1003,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5512,"datetime":5568},"2026-01-13 00:00:00",{"time":1008,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5491,"datetime":5570},"2026-01-12 00:00:00",{"time":1008,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5515,"datetime":5570},{"time":1014,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5494,"datetime":5573},"2026-01-09 00:00:00",{"time":1026,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5494,"datetime":5575},"2026-01-07 00:00:00",{"time":1032,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5491,"datetime":5577},"2026-01-06 00:00:00",{"time":1043,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5491,"datetime":5579},"2026-01-02 00:00:00",{"time":1043,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5494,"datetime":5579},{"time":1043,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5486,"datetime":5579},{"time":1077,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5,"datetime":5583},"2025-12-23 00:00:00",{"time":1093,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5491,"datetime":5585},"2025-12-18 00:00:00",{"time":1120,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5512,"datetime":5587},"2025-12-11 00:00:00",{"time":1120,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5515,"datetime":5587},{"time":1179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5494,"datetime":5590},"2025-11-26 00:00:00",{"time":1219,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5494,"datetime":5592},"2025-11-17 00:00:00",{"time":1241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5494,"datetime":5594},"2025-11-11 00:00:00",{"time":1288,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5494,"datetime":5596},"2025-10-30 00:00:00",{"time":1328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5494,"datetime":5598},"2025-10-21 00:00:00",{"time":1360,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5600},"2025-10-13 00:00:00",{"time":1371,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5494,"datetime":5602},"2025-10-09 00:00:00",{"time":1387,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5494,"datetime":5604},"2025-10-06 00:00:00",{"time":1393,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5,"datetime":5606},"2025-10-03 00:00:00",{"time":1431,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5512,"datetime":5608},"2025-09-23 00:00:00",[5610,5616,5622,5627,5632,5637,5642,5648,5653,5658,5663,5668,5673,5678,5683,5688,5693,5698,5703,5708,5713,5718,5723,5728,5734,5739,5744,5749,5754,5758,5763,5768,5773,5778,5783,5789,5794,5800,5806,5812,5817,5823,5828,5834,5839,5845,5851,5857,5862,5868,5873,5879,5885,5890,5896,5902,5908,5914,5920,5924,5930,5936,5942,5948,5954,5960,5966],{"symbol":5,"form":5611,"filingdate":886,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"10-K","ma-20251231.htm","0001141391-26-000013","https://www.sec.gov/Archives/edgar/data/1141391/000114139126000013/ma-20251231.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139126000013/0001141391-26-000013-index.htm",{"symbol":5,"form":5617,"filingdate":910,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"8-K","ma-20260202.htm","0001141391-26-000006","https://www.sec.gov/Archives/edgar/data/1141391/000114139126000006/ma-20260202.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139126000006/0001141391-26-000006-index.htm",{"symbol":5,"form":5617,"filingdate":938,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"ma-20260129.htm","0001141391-26-000003","https://www.sec.gov/Archives/edgar/data/1141391/000114139126000003/ma-20260129.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139126000003/0001141391-26-000003-index.htm",{"symbol":5,"form":5617,"filingdate":1236,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"ma-20251107.htm","0001141391-25-000199","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000199/ma-20251107.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000199/0001141391-25-000199-index.htm",{"symbol":5,"form":5617,"filingdate":1247,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"ma-20251110.htm","0001141391-25-000197","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000197/ma-20251110.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000197/0001141391-25-000197-index.htm",{"symbol":5,"form":5617,"filingdate":1288,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"ma-20251030.htm","0001141391-25-000191","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000191/ma-20251030.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000191/0001141391-25-000191-index.htm",{"symbol":5,"form":5643,"filingdate":1288,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"10-Q","ma-20250930.htm","0001141391-25-000193","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000193/ma-20250930.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000193/0001141391-25-000193-index.htm",{"symbol":5,"form":5617,"filingdate":1635,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"ma-20250731.htm","0001141391-25-000170","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000170/ma-20250731.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000170/0001141391-25-000170-index.htm",{"symbol":5,"form":5643,"filingdate":1635,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"ma-20250630.htm","0001141391-25-000172","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000172/ma-20250630.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000172/0001141391-25-000172-index.htm",{"symbol":5,"form":5617,"filingdate":1763,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"ma-20250624.htm","0001141391-25-000154","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000154/ma-20250624.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000154/0001141391-25-000154-index.htm",{"symbol":5,"form":5643,"filingdate":1969,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"ma-20250331.htm","0001141391-25-000090","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000090/ma-20250331.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000090/0001141391-25-000090-index.htm",{"symbol":5,"form":5617,"filingdate":1969,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"ma-20250501.htm","0001141391-25-000088","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000088/ma-20250501.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000088/0001141391-25-000088-index.htm",{"symbol":5,"form":5617,"filingdate":2211,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"d899243d8k.htm","0001193125-25-039253","https://www.sec.gov/Archives/edgar/data/1141391/000119312525039253/d899243d8k.htm","https://www.sec.gov/Archives/edgar/data/1141391/000119312525039253/0001193125-25-039253-index.htm",{"symbol":5,"form":5617,"filingdate":2216,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"ma-20250225.htm","0001141391-25-000023","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000023/ma-20250225.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000023/0001141391-25-000023-index.htm",{"symbol":5,"form":5611,"filingdate":2260,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"ma-20241231.htm","0001141391-25-000011","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000011/ma-20241231.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000011/0001141391-25-000011-index.htm",{"symbol":5,"form":5617,"filingdate":2270,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"ma-20250206.htm","0001141391-25-000007","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000007/ma-20250206.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000007/0001141391-25-000007-index.htm",{"symbol":5,"form":5617,"filingdate":2307,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"ma-20250130.htm","0001141391-25-000003","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000003/ma-20250130.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000003/0001141391-25-000003-index.htm",{"symbol":5,"form":5617,"filingdate":2581,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"ma-20241113.htm","0001141391-24-000211","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000211/ma-20241113.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000211/0001141391-24-000211-index.htm",{"symbol":5,"form":5617,"filingdate":2628,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"ma-20241031.htm","0001141391-24-000200","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000200/ma-20241031.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000200/0001141391-24-000200-index.htm",{"symbol":5,"form":5643,"filingdate":2628,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"ma-20240930.htm","0001141391-24-000202","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000202/ma-20240930.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000202/0001141391-24-000202-index.htm",{"symbol":5,"form":5617,"filingdate":2840,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"d857261d8k.htm","0001193125-24-214198","https://www.sec.gov/Archives/edgar/data/1141391/000119312524214198/d857261d8k.htm","https://www.sec.gov/Archives/edgar/data/1141391/000119312524214198/0001193125-24-214198-index.htm",{"symbol":5,"form":5643,"filingdate":2983,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"ma-20240630.htm","0001141391-24-000161","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000161/ma-20240630.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000161/0001141391-24-000161-index.htm",{"symbol":5,"form":5617,"filingdate":2983,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"ma-20240731.htm","0001141391-24-000159","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000159/ma-20240731.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000159/0001141391-24-000159-index.htm",{"symbol":5,"form":5729,"filingdate":3113,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"8-K/A","ma-20240326.htm","0001141391-24-000153","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000153/ma-20240326.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000153/0001141391-24-000153-index.htm",{"symbol":5,"form":5617,"filingdate":3140,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"ma-20240618.htm","0001141391-24-000121","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000121/ma-20240618.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000121/0001141391-24-000121-index.htm",{"symbol":5,"form":5617,"filingdate":3302,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"d783883d8k.htm","0001193125-24-135252","https://www.sec.gov/Archives/edgar/data/1141391/000119312524135252/d783883d8k.htm","https://www.sec.gov/Archives/edgar/data/1141391/000119312524135252/0001193125-24-135252-index.htm",{"symbol":5,"form":5643,"filingdate":3336,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"ma-20240331.htm","0001141391-24-000087","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000087/ma-20240331.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000087/0001141391-24-000087-index.htm",{"symbol":5,"form":5617,"filingdate":3336,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"ma-20240501.htm","0001141391-24-000085","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000085/ma-20240501.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000085/0001141391-24-000085-index.htm",{"symbol":5,"form":5617,"filingdate":3472,"primarydocument":5730,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"0001141391-24-000060","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000060/ma-20240326.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000060/0001141391-24-000060-index.htm",{"symbol":5,"form":5611,"filingdate":3629,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"ma-20231231.htm","0001141391-24-000022","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000022/ma-20231231.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000022/0001141391-24-000022-index.htm",{"symbol":5,"form":5617,"filingdate":3677,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"ma-20240131.htm","0001141391-24-000011","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000011/ma-20240131.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000011/0001141391-24-000011-index.htm",{"symbol":5,"form":5617,"filingdate":3871,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"ma-20231205.htm","0001141391-23-000167","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000167/ma-20231205.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000167/0001141391-23-000167-index.htm",{"symbol":5,"form":5643,"filingdate":4055,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"ma-20230930.htm","0001141391-23-000157","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000157/ma-20230930.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000157/0001141391-23-000157-index.htm",{"symbol":5,"form":5617,"filingdate":4055,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"ma-20231026.htm","0001141391-23-000155","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000155/ma-20231026.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000155/0001141391-23-000155-index.htm",{"symbol":5,"form":5643,"filingdate":5784,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"2023-07-27","ma-20230630.htm","0001141391-23-000131","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000131/ma-20230630.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000131/0001141391-23-000131-index.htm",{"symbol":5,"form":5617,"filingdate":5784,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"ma-20230727.htm","0001141391-23-000129","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000129/ma-20230727.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000129/0001141391-23-000129-index.htm",{"symbol":5,"form":5617,"filingdate":5795,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"2023-06-29","ma-20230627.htm","0001141391-23-000094","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000094/ma-20230627.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000094/0001141391-23-000094-index.htm",{"symbol":5,"form":5729,"filingdate":5801,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"2023-05-19","ma-20230228.htm","0001141391-23-000083","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000083/ma-20230228.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000083/0001141391-23-000083-index.htm",{"symbol":5,"form":5643,"filingdate":5807,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"2023-04-27","ma-20230331.htm","0001141391-23-000059","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000059/ma-20230331.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000059/0001141391-23-000059-index.htm",{"symbol":5,"form":5617,"filingdate":5807,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"ma-20230427.htm","0001141391-23-000057","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000057/ma-20230427.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000057/0001141391-23-000057-index.htm",{"symbol":5,"form":5617,"filingdate":5818,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"2023-03-09","d385348d8k.htm","0001193125-23-066087","https://www.sec.gov/Archives/edgar/data/1141391/000119312523066087/d385348d8k.htm","https://www.sec.gov/Archives/edgar/data/1141391/000119312523066087/0001193125-23-066087-index.htm",{"symbol":5,"form":5617,"filingdate":5824,"primarydocument":5802,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2023-03-03","0001141391-23-000026","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000026/ma-20230228.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000026/0001141391-23-000026-index.htm",{"symbol":5,"form":5617,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2023-02-14","ma-20230214.htm","0001141391-23-000022","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000022/ma-20230214.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000022/0001141391-23-000022-index.htm",{"symbol":5,"form":5611,"filingdate":5829,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"ma-20221231.htm","0001141391-23-000020","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000020/ma-20221231.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000020/0001141391-23-000020-index.htm",{"symbol":5,"form":5617,"filingdate":5840,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"2023-01-26","ma-20230126.htm","0001141391-23-000008","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000008/ma-20230126.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139123000008/0001141391-23-000008-index.htm",{"symbol":5,"form":5617,"filingdate":5846,"primarydocument":5847,"accessionnumber":5848,"filing_url":5849,"sec_url":5850},"2022-11-14","dp184177_8k.htm","0000950103-22-019608","https://www.sec.gov/Archives/edgar/data/1141391/000095010322019608/dp184177_8k.htm","https://www.sec.gov/Archives/edgar/data/1141391/000095010322019608/0000950103-22-019608-index.htm",{"symbol":5,"form":5617,"filingdate":5852,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"2022-10-27","ma-20221027.htm","0001141391-22-000161","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000161/ma-20221027.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000161/0001141391-22-000161-index.htm",{"symbol":5,"form":5643,"filingdate":5852,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"ma-20220930.htm","0001141391-22-000163","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000163/ma-20220930.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000163/0001141391-22-000163-index.htm",{"symbol":5,"form":5643,"filingdate":5863,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"2022-07-28","ma-20220630.htm","0001141391-22-000150","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000150/ma-20220630.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000150/0001141391-22-000150-index.htm",{"symbol":5,"form":5617,"filingdate":5863,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"ma-20220728.htm","0001141391-22-000148","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000148/ma-20220728.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000148/0001141391-22-000148-index.htm",{"symbol":5,"form":5617,"filingdate":5874,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"2022-06-24","ma-20220621.htm","0001141391-22-000137","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000137/ma-20220621.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000137/0001141391-22-000137-index.htm",{"symbol":5,"form":5643,"filingdate":5880,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"2022-04-28","ma-20220331.htm","0001141391-22-000088","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000088/ma-20220331.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000088/0001141391-22-000088-index.htm",{"symbol":5,"form":5617,"filingdate":5880,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"ma-20220428.htm","0001141391-22-000086","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000086/ma-20220428.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000086/0001141391-22-000086-index.htm",{"symbol":5,"form":5617,"filingdate":5891,"primarydocument":5892,"accessionnumber":5893,"filing_url":5894,"sec_url":5895},"2022-03-07","ma-20220305.htm","0001141391-22-000062","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000062/ma-20220305.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000062/0001141391-22-000062-index.htm",{"symbol":5,"form":5617,"filingdate":5897,"primarydocument":5898,"accessionnumber":5899,"filing_url":5900,"sec_url":5901},"2022-03-01","ma-20220301.htm","0001141391-22-000027","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000027/ma-20220301.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000027/0001141391-22-000027-index.htm",{"symbol":5,"form":5617,"filingdate":5903,"primarydocument":5904,"accessionnumber":5905,"filing_url":5906,"sec_url":5907},"2022-02-22","d310935d8k.htm","0001193125-22-048521","https://www.sec.gov/Archives/edgar/data/1141391/000119312522048521/d310935d8k.htm","https://www.sec.gov/Archives/edgar/data/1141391/000119312522048521/0001193125-22-048521-index.htm",{"symbol":5,"form":5611,"filingdate":5909,"primarydocument":5910,"accessionnumber":5911,"filing_url":5912,"sec_url":5913},"2022-02-11","ma-20211231.htm","0001141391-22-000023","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000023/ma-20211231.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000023/0001141391-22-000023-index.htm",{"symbol":5,"form":5729,"filingdate":5915,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"2022-02-10","ma-20220208.htm","0001141391-22-000020","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000020/ma-20220208.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000020/0001141391-22-000020-index.htm",{"symbol":5,"form":5729,"filingdate":5915,"primarydocument":5916,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"0001141391-22-000017","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000017/ma-20220208.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000017/0001141391-22-000017-index.htm",{"symbol":5,"form":5617,"filingdate":5925,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"2022-02-09","ma-20220203.htm","0001141391-22-000015","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000015/ma-20220203.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000015/0001141391-22-000015-index.htm",{"symbol":5,"form":5617,"filingdate":5931,"primarydocument":5932,"accessionnumber":5933,"filing_url":5934,"sec_url":5935},"2022-01-27","ma-20220127.htm","0001141391-22-000006","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000006/ma-20220127.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000006/0001141391-22-000006-index.htm",{"symbol":5,"form":5617,"filingdate":5937,"primarydocument":5938,"accessionnumber":5939,"filing_url":5940,"sec_url":5941},"2022-01-12","ma-20220112.htm","0001141391-22-000003","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000003/ma-20220112.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139122000003/0001141391-22-000003-index.htm",{"symbol":5,"form":5617,"filingdate":5943,"primarydocument":5944,"accessionnumber":5945,"filing_url":5946,"sec_url":5947},"2021-12-01","ma-20211201.htm","0001141391-21-000191","https://www.sec.gov/Archives/edgar/data/1141391/000114139121000191/ma-20211201.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139121000191/0001141391-21-000191-index.htm",{"symbol":5,"form":5617,"filingdate":5949,"primarydocument":5950,"accessionnumber":5951,"filing_url":5952,"sec_url":5953},"2021-11-18","d266132d8k.htm","0001193125-21-333807","https://www.sec.gov/Archives/edgar/data/1141391/000119312521333807/d266132d8k.htm","https://www.sec.gov/Archives/edgar/data/1141391/000119312521333807/0001193125-21-333807-index.htm",{"symbol":5,"form":5617,"filingdate":5955,"primarydocument":5956,"accessionnumber":5957,"filing_url":5958,"sec_url":5959},"2021-11-10","ma-20211110.htm","0001141391-21-000187","https://www.sec.gov/Archives/edgar/data/1141391/000114139121000187/ma-20211110.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139121000187/0001141391-21-000187-index.htm",{"symbol":5,"form":5643,"filingdate":5961,"primarydocument":5962,"accessionnumber":5963,"filing_url":5964,"sec_url":5965},"2021-10-28","ma-20210930.htm","0001141391-21-000182","https://www.sec.gov/Archives/edgar/data/1141391/000114139121000182/ma-20210930.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139121000182/0001141391-21-000182-index.htm",{"symbol":5,"form":5617,"filingdate":5961,"primarydocument":5967,"accessionnumber":5968,"filing_url":5969,"sec_url":5970},"ma-20211028.htm","0001141391-21-000180","https://www.sec.gov/Archives/edgar/data/1141391/000114139121000180/ma-20211028.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139121000180/0001141391-21-000180-index.htm",[5972,5991,6002,6025,6042,6052,6064,6072,6082,6089,6102,6113,6124,6145,6153,6163,6171,6180,6192,6204,6212,6221,6229,6238,6247,6265,6276,6291],{"symbol":5,"accessionnumber":5973,"filingdate":231,"sec_url":5974,"tags":5975,"headline":5979,"summary":5980,"sector":5981,"industry":5982,"date_processed":5983,"impact_score":5984,"exhibits":5985,"isLocked":5990},"0001141391-26-000081","https://www.sec.gov/Archives/edgar/data/1141391/000114139126000081/0001141391-26-000081-index.htm",{"events":5976},[5977,5978],"Earnings Beat","General Statement","Mastercard Reports Strong Q2 2026 Financial Results","Mastercard Incorporated announced its financial results for the second quarter of 2026, reporting a net revenue of $9.3 billion, an increase of 14% year-over-year, or 12% on a currency-neutral basis. The company's net income was $4.4 billion, and diluted earnings per share (EPS) were $4.97. On an adjusted basis, net income was $4.5 billion, and adjusted diluted EPS were $5.04. Key drivers of the revenue growth included increases in gross dollar volume and cross-border volume. The company also repurchased shares and paid dividends during the quarter.","Trade & Services","Services-Business Services, NEC","2026-07-30 12:07:41","MEDIUM",[5986],{"exhibit_number":5987,"htm_reference":5988,"full_url":5989},"EX-99.1","ma06302026-exx991xearnings.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139126000081/ma06302026-exx991xearnings.htm",false,{"symbol":5,"accessionnumber":5992,"filingdate":398,"sec_url":5993,"tags":5994,"headline":5998,"summary":5999,"sector":5981,"industry":5982,"date_processed":6000,"impact_score":5984,"exhibits":6001,"isLocked":5990},"0001141391-26-000041","https://www.sec.gov/Archives/edgar/data/1141391/000114139126000041/0001141391-26-000041-index.htm",{"events":5995},[5996,5978,5997],"Board Member Appointed","Auditor Resignation","Mastercard Elects New Board Members and Receives Advisory Votes","On June 16, 2026, Mastercard Incorporated held its annual meeting of stockholders where holders of Class A common stock elected new board members and voted on several proposals. All nominated directors were elected with a significant majority of votes. Additionally, the meeting approved, on an advisory basis, Mastercard's executive compensation and ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for 2026. Two stockholder proposals, regarding shareholder right to act by written consent and cumulative voting for the election of directors, were not approved.","2026-06-17 20:05:40",[],{"symbol":5,"accessionnumber":6003,"filingdate":440,"sec_url":6004,"tags":6005,"headline":6009,"summary":6010,"sector":5981,"industry":5982,"date_processed":6011,"impact_score":5984,"exhibits":6012,"isLocked":5990},"0001193125-26-261669","https://www.sec.gov/Archives/edgar/data/1141391/000119312526261669/0001193125-26-261669-index.htm",{"events":6006},[6007,6008],"New Debt Issued","Financial Instrument Agreement","Mastercard Inc. Completes Issuance of Multiple Notes","On June 8, 2026, Mastercard Inc. completed an offering of multiple notes totaling $4.0 billion in aggregate principal amount. The notes include Floating Rate Notes due 2028, 4.325% Notes due 2028, 4.425% Notes due 2029, 4.600% Notes due 2031, and 5.000% Notes due 2036. The offering was made pursuant to the company's Registration Statement on Form S-3 and an Indenture dated March 31, 2014. The proceeds from the issuance will be used for general corporate purposes.","2026-06-08 20:03:43",[6013,6017,6021],{"exhibit_number":6014,"htm_reference":6015,"full_url":6016},"EX-1.1","d128075dex11.htm","https://www.sec.gov/Archives/edgar/data/1141391/000119312526261669/d128075dex11.htm",{"exhibit_number":6018,"htm_reference":6019,"full_url":6020},"EX-4.1","d128075dex41.htm","https://www.sec.gov/Archives/edgar/data/1141391/000119312526261669/d128075dex41.htm",{"exhibit_number":6022,"htm_reference":6023,"full_url":6024},"EX-5.1","d128075dex51.htm","https://www.sec.gov/Archives/edgar/data/1141391/000119312526261669/d128075dex51.htm",{"symbol":5,"accessionnumber":6026,"filingdate":463,"sec_url":6027,"tags":6028,"headline":6034,"summary":6035,"sector":5981,"industry":5982,"date_processed":6036,"impact_score":6037,"exhibits":6038,"isLocked":5990},"0001141391-26-000037","https://www.sec.gov/Archives/edgar/data/1141391/000114139126000037/0001141391-26-000037-index.htm",{"events":6029},[6030,6031,6032,6033],"New CFO Appointed","New CEO Appointed","Key Executive Appointment","Key Executive Departure","Mastercard Announces New Chief Financial Officer","Mastercard Incorporated announced significant leadership changes, effective August 3, 2026. Ling Hai, previously President of Asia Pacific, Europe, Middle East and Africa, will become the new Chief Financial Officer, succeeding Sachin Mehra. Sachin Mehra will transition to the newly created role of Chief Business Officer. Linda Kirkpatrick, President of the Americas, will become Chief Services Officer. These changes are part of the company's strategy to align its leadership with customer needs and support continued growth.","2026-06-02 20:15:40","HIGH",[6039],{"exhibit_number":5987,"htm_reference":6040,"full_url":6041},"ma05292026-exx991xpressrel.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139126000037/ma05292026-exx991xpressrel.htm",{"symbol":5,"accessionnumber":6043,"filingdate":556,"sec_url":6044,"tags":6045,"headline":6048,"summary":6049,"sector":5981,"industry":5982,"date_processed":6050,"impact_score":6037,"exhibits":6051,"isLocked":5990},"0001141391-26-000034","https://www.sec.gov/Archives/edgar/data/1141391/000114139126000034/0001141391-26-000034-index.htm",{"events":6046},[6047,6030,6032,6033],"CFO Resignation","Mastercard Announces Transition of Corporate Controller Role","On May 7, 2026, Mastercard Incorporated announced that Sandra Arkell, the Company's Corporate Controller and principal accounting officer, will transition to the role of Chief Audit Executive effective August 3, 2026. Chris Mullett will succeed Ms. Arkell as Corporate Controller and principal accounting officer on the same date. Mr. Mullett, age 52, joined the Company in November 2017 and has served in various financial roles within the Company.","2026-05-07 20:17:55",[],{"symbol":5,"accessionnumber":6053,"filingdate":584,"sec_url":6054,"tags":6055,"headline":6057,"summary":6058,"sector":5981,"industry":5982,"date_processed":6059,"impact_score":5984,"exhibits":6060,"isLocked":5990},"0001141391-26-000029","https://www.sec.gov/Archives/edgar/data/1141391/000114139126000029/0001141391-26-000029-index.htm",{"events":6056},[5977,5978],"Mastercard Reports Strong First Quarter 2026 Financial Results","Mastercard Incorporated announced its first quarter 2026 financial results, reporting a net income of $3.9 billion and diluted earnings per share (EPS) of $4.35. Net revenue increased by 16% to $8.4 billion, with adjusted net income at $4.1 billion and adjusted diluted EPS at $4.60. The company saw growth in gross dollar volume and purchase volume, with significant increases in various regions. Mastercard also repurchased shares and paid dividends during the quarter.","2026-04-30 12:06:55",[6061],{"exhibit_number":5987,"htm_reference":6062,"full_url":6063},"ma03312026-exx991xearnings.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139126000029/ma03312026-exx991xearnings.htm",{"symbol":5,"accessionnumber":5619,"filingdate":910,"sec_url":5621,"tags":6065,"headline":6068,"summary":6069,"sector":5981,"industry":5982,"date_processed":6070,"impact_score":6037,"exhibits":6071,"isLocked":5990},{"events":6066},[6067,6032],"Executive Compensation Detail","Mastercard Announces Salary and Bonus Adjustments for Key Executives","On February 2, 2026, Mastercard Incorporated announced adjustments to the base salaries and target annual incentive bonus opportunities for its Chief Financial Officer and Chief Services Officer, effective as of March 1, 2026. The Chief Financial Officer's base salary will increase from $825,000 to $875,000, with the target annual incentive bonus opportunity rising from 150% to 175% of the base salary. Similarly, the Chief Services Officer's base salary will increase from $800,000 to $825,000, with the target annual incentive bonus opportunity increasing from 135% to 150% of the base salary.","2026-02-05 21:05:42",[],{"symbol":5,"accessionnumber":5624,"filingdate":938,"sec_url":5626,"tags":6073,"headline":6075,"summary":6076,"sector":5981,"industry":5982,"date_processed":6077,"impact_score":5984,"exhibits":6078,"isLocked":5990},{"events":6074},[5977,5978],"Mastercard Reports Strong Fourth Quarter and Full Year 2025 Financial Results","Mastercard Incorporated announced its fourth quarter and full year 2025 financial results, reporting net revenue of $8.8 billion for Q4 2025 and $32.8 billion for the full year. The company's net income for Q4 2025 was $4.1 billion and $15.0 billion for the full year. Diluted earnings per share (EPS) were $4.52 for Q4 2025 and $16.52 for the full year. Key drivers of growth included increased gross dollar volume and purchase volume, particularly in the Europe, Latin America, and APMEA regions. Adjusted operating expenses increased due to higher general and administrative expenses, partially offset by new government grants. The effective tax rate increased due to the net tax effect of Singapore operations.","2026-01-29 13:04:42",[6079],{"exhibit_number":5987,"htm_reference":6080,"full_url":6081},"ma12312025-exx991xearnings.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139126000003/ma12312025-exx991xearnings.htm",{"symbol":5,"accessionnumber":5629,"filingdate":1236,"sec_url":5631,"tags":6083,"headline":6085,"summary":6086,"sector":5981,"industry":5982,"date_processed":6087,"impact_score":5984,"exhibits":6088,"isLocked":5990},{"1.01":6084},[6008],"Mastercard Announces $8 Billion Revolving Credit Facility","On November 7, 2025, Mastercard Incorporated entered into a five-year unsecured revolving credit facility totaling $8 billion with multiple banking institutions, led by Citibank, N.A. and JPMorgan Chase Bank, N.A. The facility, which extends until November 7, 2030, serves as a replacement for the company's previous $8 billion credit agreement set to expire in 2029. It offers flexibility for borrowing in U.S. dollars and Euros for general corporate purposes, subject to interest rates tied to SOFR, €STR, or alternative base rates plus margins. The agreement includes provisions for subsidiary borrowing, restrictive covenants, and options for the company to terminate or reduce the facility without penalty.","2025-11-12 22:15:56",[],{"symbol":5,"accessionnumber":5634,"filingdate":1247,"sec_url":5636,"tags":6090,"headline":6095,"summary":6096,"sector":5981,"industry":5982,"date_processed":6097,"impact_score":6037,"exhibits":6098,"isLocked":5990},{"8.01":6091,"9.01":6093},[6092],"Major Legal Settlement",[6094],"Exhibits Furnished","Mastercard Settles Pending U.S. Merchant Litigations","On November 10, 2025, Mastercard Incorporated announced an updated Class Settlement Agreement with court-appointed counsel for an injunctive rules relief class of merchants. The agreement aims to settle claims related to business practices, including network rules, by providing merchants with acceptance flexibility, simplified surcharging and discounting rules, interchange rate reduction, and a five-year rate cap. The settlement is pending final approval by the Eastern District Court of New York, expected in late 2026 or early 2027. This resolution aims to bring clarity and certainty to merchants regarding their acceptance of payment cards, including credit and commercial credit cards.","2025-11-10 13:32:41",[6099],{"exhibit_number":5987,"htm_reference":6100,"full_url":6101},"exb991-11102025.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000197/exb991-11102025.htm",{"symbol":5,"accessionnumber":5639,"filingdate":1288,"sec_url":5641,"tags":6103,"headline":6106,"summary":6107,"sector":5981,"industry":5982,"date_processed":6108,"impact_score":5984,"exhibits":6109,"isLocked":5990},{"2.02":6104,"9.01":6105},[5977],[6094],"Mastercard Announces Strong Third Quarter 2025 Financial Results","Mastercard Incorporated reported strong financial results for the third quarter of 2025. The company's net revenue increased by 17% to $8.6 billion, driven by a 17% increase in payment network revenue and a 25% increase in value-added services. Diluted earnings per share (EPS) were $4.34, surpassing market expectations. Gross dollar volume and purchase volume also saw significant growth, with gross dollar volume up 9% and purchase volume up 10%. Additionally, the company repurchased 5.8 million shares and paid $687 million in dividends during the quarter.","2025-10-30 12:03:43",[6110],{"exhibit_number":5987,"htm_reference":6111,"full_url":6112},"ma09302025-exx991xearnings.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000191/ma09302025-exx991xearnings.htm",{"symbol":5,"accessionnumber":5650,"filingdate":1635,"sec_url":5652,"tags":6114,"headline":6117,"summary":6118,"sector":5981,"industry":5982,"date_processed":6119,"impact_score":5984,"exhibits":6120,"isLocked":5990},{"2.02":6115,"9.01":6116},[5977,5978],[6094],"Mastercard Announces Second Quarter 2025 Financial Results","Mastercard Incorporated reported its second quarter 2025 financial results on July 31, 2025. The company reported net revenue of $8.1 billion, an increase of 17% year-over-year. Diluted earnings per share (EPS) were $4.07, up from $3.50 in the same period last year. The growth was driven by a 9% increase in gross dollar volume (GVD) and a 10% increase in switched transactions on a local currency basis. Additionally, the company repurchased 4.2 million shares at a cost of $2.3 billion and paid $691 million in dividends during the quarter.","2025-08-22 01:52:22",[6121],{"exhibit_number":5987,"htm_reference":6122,"full_url":6123},"ma06302025-exx991xearnings.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000170/ma06302025-exx991xearnings.htm",{"symbol":5,"accessionnumber":5660,"filingdate":1763,"sec_url":5662,"tags":6125,"headline":6133,"summary":6134,"sector":5981,"industry":5982,"date_processed":6135,"impact_score":6037,"exhibits":6136,"isLocked":5990},{"5.03":6126,"5.07":6129,"9.01":6132},[6127,6128],"Articles of Incorporation Amendment","Bylaw Amendment",[6130,6131],"Director Elections Results","Approved Merger",[6094],"Mastercard Updates Corporate Governance and By-Laws","On June 24, 2025, Mastercard Incorporated held its annual meeting of stockholders, where shareholders approved three amendments to the Company's Amended and Restated Certificate of Incorporation, including limiting officer liability, removing Industry Director provisions, and implementing other changes. The amendments became effective upon filing a Certificate of Amendment and a Restated Certificate of Incorporation with the Delaware Secretary of State on June 25, 2025. Additionally, the Board of Directors adopted amendments to the Company's By-Laws, which became effective on the same date. Shareholders also voted on various proposals, with significant approval for executive compensation and the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for 2025.","2025-08-22 07:28:28",[6137,6141],{"exhibit_number":6138,"htm_reference":6139,"full_url":6140},"EX-3.1","exb31-06242025.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000154/exb31-06242025.htm",{"exhibit_number":6142,"htm_reference":6143,"full_url":6144},"EX-3.2","exb32-06242025.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000154/exb32-06242025.htm",{"symbol":5,"accessionnumber":5670,"filingdate":1969,"sec_url":5672,"tags":6146,"headline":6149,"summary":6150,"sector":5981,"industry":5982,"date_processed":6151,"impact_score":5984,"exhibits":6152,"isLocked":5990},{"2.02":6147,"9.01":6148},[5977,5978],[6094],"Mastercard Reports Strong Q1 2025 Financial Results","Mastercard Incorporated announced robust financial results for Q1 2025, with net income of $3.3 billion and diluted EPS of $3.59, surpassing expectations. Net revenue increased by 14% year-over-year, or 17% on a currency-neutral basis, driven by growth in its payment network and value-added services. Adjusted net income was $3.4 billion, and adjusted diluted EPS was $3.73. The company also provided non-GAAP financial measures excluding certain items. An earnings release with detailed results is furnished as Exhibit 99.1.","2025-08-23 01:23:04",[],{"symbol":5,"accessionnumber":5675,"filingdate":2211,"sec_url":5677,"tags":6154,"headline":6159,"summary":6160,"sector":5981,"industry":5982,"date_processed":6161,"impact_score":5984,"exhibits":6162,"isLocked":5990},{"8.01":6155,"9.01":6158},[6156,6157],"Corporate Update","Share Repurchase Program Announced",[6094],"Mastercard Inc. Completes Debt Offering","On February 27, 2025, Mastercard Inc. completed an offering of debt securities, including $300,000,000 Floating Rate Notes due 2028, $450,000,000 4.550% Notes due 2028, and $500,000,000 4.950% Notes due 2032. The offering was made pursuant to the Company's Registration Statement on Form S-3 and was executed through an Underwriting Agreement with several financial institutions. The debt securities were issued under an Indenture with Deutsche Bank Trust Company Americas as trustee.","2025-08-23 23:22:36",[],{"symbol":5,"accessionnumber":5680,"filingdate":2216,"sec_url":5682,"tags":6164,"headline":6167,"summary":6168,"sector":5981,"industry":5982,"date_processed":6169,"impact_score":6037,"exhibits":6170,"isLocked":5990},{"5.02":6165,"9.01":6166},[6033,6031],[6094],"Mastercard Announces Leadership Transition","On February 26, 2025, Mastercard Incorporated announced that Timothy Murphy, the Chief Administrative Officer, will transition to the role of Vice Chair, effective May 1, 2025. Richard Verma will re-join the company as the new Chief Administrative Officer on the same date. These changes are aimed at leveraging their extensive experience to guide the company's regulatory affairs and policy strategies.","2025-08-23 23:51:30",[],{"symbol":5,"accessionnumber":5690,"filingdate":2270,"sec_url":5692,"tags":6172,"headline":6175,"summary":6176,"sector":5981,"industry":5982,"date_processed":6177,"impact_score":6178,"exhibits":6179,"isLocked":5990},{"5.02":6173,"9.01":6174},[6067],[6094],"CEO Compensation Adjustment at Mastercard","On February 6, 2025, Mastercard Incorporated's Human Resources and Compensation Committee approved an increase in the base salary and target annual incentive bonus opportunity for its Chief Executive Officer, Michael Miebach, effective March 1, 2025. The new base salary is set at $1,400,000, a 12% increase from the previous $1,250,000, while the target annual incentive bonus opportunity has been raised to 250% of the new base salary.","2025-11-13 23:54:24","LOW",[],{"symbol":5,"accessionnumber":5695,"filingdate":2307,"sec_url":5697,"tags":6181,"headline":6185,"summary":6186,"sector":5981,"industry":5982,"date_processed":6187,"impact_score":5984,"exhibits":6188,"isLocked":5990},{"2.02":6182,"9.01":6183},[5977,5978],[6184],"No viable tag","Mastercard Reports Fourth Quarter and Full Year 2024 Earnings Beat","Mastercard Incorporated announced strong financial results for Q4 and full year 2024, beating analysts' expectations. Fourth quarter net income was $3.3 billion, with diluted EPS of $3.64, and full year net income was $12.9 billion with diluted EPS of $13.89. Both figures showed a significant increase compared to the prior year. Operational performance also improved with a 14% increase in net revenue for Q4 and a 12% increase for the full year. Mastercard repurchased shares and paid dividends during the year.","2025-11-16 23:10:26",[6189],{"exhibit_number":5987,"htm_reference":6190,"full_url":6191},"ma12312024-exx991xearnings.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139125000003/ma12312024-exx991xearnings.htm",{"symbol":5,"accessionnumber":5700,"filingdate":2581,"sec_url":5702,"tags":6193,"headline":6197,"summary":6198,"sector":5981,"industry":5982,"date_processed":6199,"impact_score":6178,"exhibits":6200,"isLocked":5990},{"7.01":6194,"9.01":6196},[6195],"Regulation FD Disclosure",[6094],"Mastercard Discloses 2025-2027 Performance Objectives","On November 13, 2024, Mastercard Incorporated disclosed its performance objectives for 2025-2027, targeting a net revenue compound annual growth rate (CAGR) in the high-double-digits, an annual operating margin of at least 55%, and an earnings per share CAGR in the mid-teens. The objectives exclude gains and losses on equity investments, special items, and related tax impacts. The company will provide additional context in a meeting for the investment community.","2025-12-01 23:12:52",[6201],{"exhibit_number":5987,"htm_reference":6202,"full_url":6203},"exb991-ma11132024.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000211/exb991-ma11132024.htm",{"symbol":5,"accessionnumber":5705,"filingdate":2628,"sec_url":5707,"tags":6205,"headline":6208,"summary":6209,"sector":5981,"industry":5982,"date_processed":6210,"impact_score":6178,"exhibits":6211,"isLocked":5990},{"2.02":6206,"9.01":6207},[5978],[6094],"Mastercard Announces Third Quarter 2024 Financial Results","Mastercard Incorporated reported its financial results for the third quarter of 2024, showing a net revenue of $7.4 billion, an increase of 13%, or 14% on a currency-neutral basis. Diluted earnings per share (EPS) were $3.53, up from $3.39 in the same period last year. The company also disclosed adjusted net income of $3.6 billion and adjusted diluted EPS of $3.89. Mastercard repurchased 6.3 million shares and paid $611 million in dividends during the quarter. The company will host a conference call on November 1, 2024, to discuss these results.","2025-08-24 22:02:57",[],{"symbol":5,"accessionnumber":5715,"filingdate":2840,"sec_url":5717,"tags":6213,"headline":6217,"summary":6218,"sector":5981,"industry":5982,"date_processed":6219,"impact_score":6037,"exhibits":6220,"isLocked":5990},{"8.01":6214,"9.01":6216},[6215,6157],"Regulatory Approval",[6094],"Mastercard Completed Offering of $3 Billion in Notes","On September 5, 2024, Mastercard Incorporated completed an offering of $3 billion aggregate principal amount of its 2028, 2032, and 2035 Notes. The offering was made pursuant to the Company's Registration Statement on Form S-3. The debt securities were issued under an Indenture with Deutsche Bank Trust Company Americas, as trustee. The transaction was underwritten by BofA Securities, Inc., Barclays Capital Inc., Credit Agricole Securities (USA) Inc., J.P. Morgan Securities LLC, Mizuho Securities USA LLC, and Wells Fargo Securities, LLC.","2025-08-23 22:12:42",[],{"symbol":5,"accessionnumber":5725,"filingdate":2983,"sec_url":5727,"tags":6222,"headline":6225,"summary":6226,"sector":5981,"industry":5982,"date_processed":6227,"impact_score":5984,"exhibits":6228,"isLocked":5990},{"2.02":6223,"9.01":6224},[5977,5978],[6094],"Mastercard Announces Strong Second Quarter 2024 Financial Results","Mastercard Incorporated reported strong financial results for the second quarter of 2024, with net income of $3.3 billion and diluted earnings per share (EPS) of $3.50. The company saw a 11% increase in net revenue to $7.0 billion, driven by growth in its payment network and value-added services. Gross dollar volume and cross-border volume also saw significant growth, up 9% and 17% respectively. Additionally, Mastercard repurchased shares and paid dividends during the quarter.","2025-08-23 16:45:47",[],{"symbol":5,"accessionnumber":5731,"filingdate":3113,"sec_url":5733,"tags":6230,"headline":6234,"summary":6235,"sector":5981,"industry":5982,"date_processed":6236,"impact_score":6037,"exhibits":6237,"isLocked":5990},{"8.01":6231,"9.01":6233},[6232],"Regulatory Investigation",[6094],"Mastercard Class Settlement Agreement Rejected by Court","On June 25, 2024, the Eastern District Court of New York formally rejected the Class Settlement Agreement entered into by Mastercard Incorporated and its subsidiary, Mastercard International Incorporated, to settle claims related to business practices. The agreement, which was subject to final approval by the court, aimed to resolve claims by a class of merchants. This development follows the initial announcement of the settlement agreement on March 26, 2024.","2025-08-23 13:20:18",[],{"symbol":5,"accessionnumber":5736,"filingdate":3140,"sec_url":5738,"tags":6239,"headline":6243,"summary":6244,"sector":5981,"industry":5982,"date_processed":6245,"impact_score":5984,"exhibits":6246,"isLocked":5990},{"5.07":6240,"9.01":6242},[6130,6241],"Equity Plan Approved",[6094],"Mastercard Inc. Announces Annual Meeting Voting Results","On June 18, 2024, Mastercard Inc. held its Annual Meeting of Stockholders, where 827,992,996 shares of Class A common stock were present or represented by proxy. Key voting results included the election of directors, approval of executive compensation, and the ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm. However, several stockholder proposals, including requests for transparency in lobbying, director election resignation bylaw, and various human rights and compensation reports, were not approved.","2025-08-23 01:45:46",[],{"symbol":5,"accessionnumber":5741,"filingdate":3302,"sec_url":5743,"tags":6248,"headline":6252,"summary":6253,"sector":5981,"industry":5982,"date_processed":6254,"impact_score":5984,"exhibits":6255,"isLocked":5990},{"8.01":6249,"9.01":6251},[6250],"Convertible Notes Offering",[6094],"Mastercard Completes Offering of $1,000,000,000 Notes","Mastercard Incorporated completed an offering of $1,000,000,000 aggregate principal amount of its 4.875% Notes due 2034 on May 9, 2024. The offering was made pursuant to the Company's Registration Statement on Form S-3 and involved an Underwriting Agreement with several representatives of underwriters. The Notes were issued under an Indenture with Deutsche Bank Trust Company Americas as trustee.","2025-08-22 19:25:33",[6256,6259,6262],{"exhibit_number":6014,"htm_reference":6257,"full_url":6258},"d783883dex11.htm","https://www.sec.gov/Archives/edgar/data/1141391/000119312524135252/d783883dex11.htm",{"exhibit_number":6018,"htm_reference":6260,"full_url":6261},"d783883dex41.htm","https://www.sec.gov/Archives/edgar/data/1141391/000119312524135252/d783883dex41.htm",{"exhibit_number":6022,"htm_reference":6263,"full_url":6264},"d783883dex51.htm","https://www.sec.gov/Archives/edgar/data/1141391/000119312524135252/d783883dex51.htm",{"symbol":5,"accessionnumber":5751,"filingdate":3336,"sec_url":5753,"tags":6266,"headline":6269,"summary":6270,"sector":5981,"industry":5982,"date_processed":6271,"impact_score":5984,"exhibits":6272,"isLocked":5990},{"2.02":6267,"9.01":6268},[5977],[6094],"Mastercard Reports Strong First Quarter 2024 Financial Results","Mastercard Incorporated reported first quarter 2024 financial results on May 1, 2024. The company reported net income of $3.0 billion, an increase of 28% from the prior year, and diluted earnings per share (EPS) of $3.22, an increase of 30% from the prior year. Net revenue increased 10% to $6.3 billion, driven by growth in payment network and value-added services and solutions. The earnings release is furnished as Exhibit 99.1.","2025-08-22 17:10:04",[6273],{"exhibit_number":5987,"htm_reference":6274,"full_url":6275},"ma03312024-exx991xearnings.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000085/ma03312024-exx991xearnings.htm",{"symbol":5,"accessionnumber":5755,"filingdate":3472,"sec_url":5757,"tags":6277,"headline":6280,"summary":6281,"sector":5981,"industry":5982,"date_processed":6282,"impact_score":6037,"exhibits":6283,"isLocked":5990},{"8.01":6278,"9.01":6279},[6092],[6094],"Mastercard Settles Merchant Dispute with Interchange Rate Reduction","Mastercard Incorporated announced a class settlement agreement with merchants to settle claims related to business practices and network rules. The agreement includes a reduction in U.S. credit card interchange rates for five years and simplified surcharging and discounting rules. The settlement is pending final approval by the Eastern District Court of New York. A press release and the agreement are furnished as exhibits.","2025-08-22 09:04:45",[6284,6287],{"exhibit_number":5987,"htm_reference":6285,"full_url":6286},"exb991-ma03262024.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000060/exb991-ma03262024.htm",{"exhibit_number":6288,"htm_reference":6289,"full_url":6290},"EX-99.2","exb992-ma03262024.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000060/exb992-ma03262024.htm",{"symbol":5,"accessionnumber":5765,"filingdate":3677,"sec_url":5767,"tags":6292,"headline":6295,"summary":6296,"sector":5981,"industry":5982,"date_processed":6297,"impact_score":5984,"exhibits":6298,"isLocked":5990},{"2.02":6293,"9.01":6294},[5977,5978],[6094],"Mastercard Announces Strong Q4 and Full Year 2023 Financial Results","Mastercard Incorporated reported strong financial results for Q4 and full year 2023, with net income of $2.8 billion and $11.2 billion respectively. The company saw a 13% increase in net revenue for Q4 and a 13% increase for the full year, reaching $6.5 billion and $25.1 billion respectively. Adjusted net income was $3.0 billion for Q4 and $11.6 billion for the full year. The company repurchased shares and paid dividends totaling $9.0 billion and $2.2 billion for the full year. These results reflect healthy consumer spending and cross-border volume growth, along with solid execution of the company's strategy.","2025-08-22 01:27:57",[6299],{"exhibit_number":5987,"htm_reference":6300,"full_url":6301},"ma12312023-exx991xearnings.htm","https://www.sec.gov/Archives/edgar/data/1141391/000114139124000011/ma12312023-exx991xearnings.htm",null,1789889791569]