[{"data":1,"prerenderedAt":6216},["ShallowReactive",2],{"company-overview-MAR":3},{"company_profile":4,"ohlc":24,"spy":4191,"trading_signals":5467,"company_actions":5606,"filings_8k":5951,"report_history":6215,"insider_summary":6215,"filings_summary":6215,"financials_summary":6215,"institutional_summary":6215,"seo_links":6215},{"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},"MAR","Marriott International Inc.","NASDAQ","XNGS","Consumer Cyclical","Lodging",418000,"https://www.marriott.com","Marriott International Inc. is a leading multinational hospitality company renowned for its vast portfolio of lodging facilities. Serving an array of customers, from leisure travelers to business executives, its primary function is to provide accommodations, amenities, and services across various hotel brands and segments. Marriott operates numerous well-known brands, including Marriott Hotels, The Ritz-Carlton, Westin, and Courtyard by Marriott, catering to diverse market needs from luxury to budget-friendly stays. The company plays a significant role in the hospitality industry, influencing global travel and tourism standards through innovation and dedication to customer experience. Headquartered in Bethesda, Maryland, Marriott International's expansive reach and impactful collaborations across different regions underline its importance in the financial market, offering a window into global travel trends and economic health.","Common Stock","Mr. Anthony G. Capuano Jr.","7750 Wisconsin Avenue","Bethesda",20814,"MD","United States","301 380 3000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,84,90,96,102,108,113,119,125,131,137,143,149,155,161,167,173,179,184,190,196,202,208,214,220,226,232,238,244,250,256,262,268,274,280,286,292,297,302,308,314,320,326,332,337,343,349,355,361,367,373,379,385,391,397,403,409,415,421,427,433,439,445,451,456,461,467,473,478,484,490,494,498,504,510,515,521,527,533,539,544,550,556,562,568,574,579,585,591,596,601,607,612,617,623,629,634,640,644,650,656,662,668,674,680,686,691,697,703,709,714,720,726,732,737,743,748,754,759,765,771,777,783,789,795,800,806,812,818,824,830,835,840,846,851,857,863,869,875,881,887,893,899,903,909,915,919,925,931,936,942,948,953,959,965,971,976,982,986,991,997,1002,1008,1014,1019,1024,1029,1035,1040,1046,1052,1058,1064,1069,1075,1080,1084,1089,1094,1100,1105,1110,1116,1122,1128,1134,1140,1146,1152,1158,1162,1168,1174,1180,1185,1191,1197,1203,1209,1215,1221,1227,1232,1238,1244,1250,1256,1262,1268,1274,1280,1286,1292,1298,1304,1310,1316,1322,1328,1333,1339,1345,1351,1357,1363,1369,1375,1381,1387,1393,1398,1404,1410,1416,1422,1428,1434,1438,1444,1450,1455,1460,1465,1470,1476,1481,1487,1492,1497,1503,1507,1513,1519,1524,1529,1535,1539,1545,1550,1556,1562,1568,1572,1578,1582,1587,1591,1597,1602,1608,1614,1620,1626,1632,1637,1643,1649,1653,1659,1665,1671,1677,1682,1688,1694,1699,1705,1710,1716,1722,1728,1734,1740,1746,1752,1758,1764,1770,1775,1781,1786,1789,1794,1800,1806,1812,1818,1824,1829,1833,1839,1845,1851,1855,1861,1867,1871,1875,1881,1885,1889,1895,1900,1906,1912,1916,1921,1927,1932,1938,1944,1949,1955,1959,1964,1969,1975,1981,1987,1993,1999,2005,2011,2017,2023,2029,2035,2041,2047,2053,2059,2065,2071,2077,2083,2088,2094,2100,2106,2111,2117,2123,2128,2134,2140,2146,2152,2158,2164,2169,2175,2181,2187,2192,2197,2203,2208,2213,2217,2223,2227,2232,2238,2244,2250,2256,2262,2267,2272,2278,2284,2288,2294,2300,2306,2311,2317,2322,2328,2334,2340,2346,2350,2356,2362,2368,2372,2377,2383,2388,2394,2398,2404,2409,2414,2420,2426,2431,2436,2441,2446,2452,2458,2462,2468,2474,2478,2484,2489,2495,2500,2505,2511,2516,2521,2525,2531,2536,2542,2548,2554,2560,2566,2572,2578,2581,2586,2592,2598,2604,2608,2614,2619,2625,2630,2634,2638,2644,2649,2654,2659,2665,2670,2674,2678,2684,2688,2694,2700,2705,2710,2715,2719,2725,2730,2735,2739,2743,2749,2755,2761,2767,2773,2779,2785,2790,2796,2802,2807,2813,2818,2824,2830,2836,2842,2848,2854,2860,2866,2871,2877,2883,2889,2895,2901,2906,2911,2917,2922,2928,2934,2940,2946,2951,2957,2963,2968,2974,2980,2985,2991,2997,3003,3009,3015,3021,3027,3032,3037,3042,3048,3054,3060,3066,3072,3078,3084,3090,3096,3102,3108,3112,3118,3123,3129,3134,3139,3145,3151,3157,3162,3167,3173,3178,3184,3189,3195,3201,3207,3213,3218,3224,3228,3233,3238,3244,3250,3256,3262,3268,3274,3280,3286,3291,3297,3301,3307,3313,3317,3322,3327,3332,3337,3342,3348,3354,3359,3365,3370,3374,3379,3385,3390,3396,3402,3405,3410,3414,3419,3424,3429,3433,3439,3444,3449,3455,3461,3467,3473,3479,3484,3490,3495,3499,3505,3511,3516,3521,3527,3532,3537,3541,3546,3552,3557,3563,3566,3572,3577,3581,3587,3592,3598,3604,3608,3613,3618,3622,3628,3633,3639,3643,3648,3653,3659,3664,3670,3674,3680,3684,3688,3694,3698,3701,3704,3707,3709,3713,3719,3723,3728,3734,3739,3745,3750,3756,3761,3767,3772,3776,3782,3788,3791,3797,3803,3807,3813,3819,3823,3829,3834,3839,3845,3851,3856,3862,3868,3874,3880,3886,3892,3898,3903,3909,3915,3920,3925,3931,3937,3942,3947,3953,3959,3965,3971,3977,3983,3989,3995,4001,4007,4013,4019,4024,4030,4035,4041,4047,4053,4059,4065,4071,4076,4082,4088,4094,4100,4106,4112,4117,4123,4129,4135,4141,4145,4151,4157,4163,4169,4175,4180,4186],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",333.3,340.57,332.35,338.92,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",337.72,338.67,332.68,334,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",337.59,339.42,332.76,334.97,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",339.51,342.31,335.44,337.24,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",333.24,341.3,332.04,340.46,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",334.28,336.8,330.45,334.69,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",330.5,334.12,328.6,329.07,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",326.33,332.25,320.91,331.52,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",332.08,336.74,328.24,328.79,{"symbol":5,"time":80,"open":81,"high":82,"low":81,"close":83},"2026-09-04",334.22,339.3,336.51,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",333.27,337.96,331.14,336.07,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",336.04,337.99,332.24,333.14,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",340.54,342.49,333.74,334.55,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",348.7,350.55,341.14,341.76,{"symbol":5,"time":109,"open":110,"high":110,"low":111,"close":112},"2026-08-28",358.16,350.81,351.08,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",354.59,357.93,353.77,353.87,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",358.07,360.67,355.07,358.67,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",360.61,362.29,357.43,357.77,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",359.37,363.39,357.26,360.2,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",359.02,361,354.19,356.39,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",356.61,358.75,354.57,356.6,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",358.4,365.11,357.18,359.95,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",358.35,361.46,355.66,357.33,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",353.94,357.98,353,356.57,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",350.72,358.1,349.74,356.72,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",356.58,357.61,350.98,352.53,{"symbol":5,"time":180,"open":181,"high":148,"low":182,"close":183},"2026-08-12",351.6,348.88,354.58,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",348.97,352.27,347.27,349.49,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",350.1,353.36,344.71,348.44,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",358.84,359.97,353.46,353.91,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",362.01,364.74,356.01,359.67,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",348.31,361.83,347.78,361.31,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",344.79,346.36,340.81,345.2,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",359.44,365.47,344.13,346.83,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",377.01,377.93,372.63,372.83,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",380,380.6,371.09,375.48,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",377.25,383.26,375.62,381.12,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",382.64,384.23,374.55,383.52,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-27",378.11,384.2,377.53,383.06,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",365.58,375.78,364.25,374.43,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-23",363.67,365.92,360.71,364.47,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-22",367.53,371.4,366.75,369.8,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-21",370.79,372.21,365.05,367.81,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-20",369.81,371.33,364.63,366.93,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-17",371.14,372.98,363.52,366.24,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":288},"2026-07-16",370.49,376.44,368.33,{"symbol":5,"time":298,"open":299,"high":300,"low":299,"close":301},"2026-07-15",363.61,370.67,369.05,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-14",360.78,364.14,359.96,363.19,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-13",375.7,378.07,361.73,362.87,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-10",372.82,378.32,372.78,376.11,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-09",371.8,376.01,366.46,372.47,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-08",378.15,378.2,369.73,371.16,{"symbol":5,"time":333,"open":334,"high":335,"low":234,"close":336},"2026-07-07",382.15,383.99,380.75,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-06",373.23,379.9,371.64,379.75,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-02",369.88,374.07,366.97,372.95,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-07-01",369.95,373.38,365.45,368.32,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-30",373.57,374.57,367.38,370.59,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-29",378.57,382.27,373.81,374.88,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-26",379.48,381.21,372.81,377.31,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-25",383.54,388.25,377.92,378.91,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-24",389.52,392.63,382.17,383.56,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-23",384.46,390.36,381.43,386.83,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-22",394.56,395.02,383.2,384.19,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-18",398.63,403.26,394.9,396.2,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-17",396.17,404.07,393.72,394.61,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-16",391.5,400.37,387.5,399.1,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-15",406.43,410.98,399.26,400.63,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-12",399.39,403.25,396.98,402.54,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-11",389,397.37,386.2,396.89,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-10",393.8,398.52,385.16,386.23,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-09",394,398.96,389.38,393.61,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-08",392.51,395.85,388.39,391.42,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":447},"2026-06-05",388.11,396.65,386.45,{"symbol":5,"time":457,"open":395,"high":458,"low":459,"close":460},"2026-06-04",385.98,380.64,385.3,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-03",373.83,377.13,371.28,376.75,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-02",376.7,377.66,373.16,373.76,{"symbol":5,"time":474,"open":283,"high":475,"low":476,"close":477},"2026-06-01",378.33,370.58,376.96,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-29",385.56,386.88,373.29,375.6,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-28",384.9,388.37,381.62,385.76,{"symbol":5,"time":491,"open":363,"high":492,"low":363,"close":493},"2026-05-27",386.3,385.86,{"symbol":5,"time":495,"open":496,"high":358,"low":497,"close":365},"2026-05-26",369.85,368.76,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",368.21,370.91,367.3,369.15,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-21",366.62,371.15,361.4,370.56,{"symbol":5,"time":511,"open":512,"high":513,"low":175,"close":514},"2026-05-20",359.19,371.51,369.75,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-19",357.96,362.59,354.36,358.69,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-18",354.66,363.79,352.95,359.18,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-15",351.9,354.49,350.95,353.17,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-14",352.18,357.08,351.49,353.47,{"symbol":5,"time":540,"open":541,"high":201,"low":542,"close":543},"2026-05-13",347.72,346.26,350.19,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-12",355,358.18,349.43,350.23,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-11",350.54,353.53,348.15,353.32,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-08",353.48,358.39,352.33,353.18,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-07",358.01,360.84,350.49,352.05,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-06",363.87,365,352.8,359.06,{"symbol":5,"time":575,"open":576,"high":577,"low":576,"close":578},"2026-05-05",347.39,357.91,354.52,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-04",351.16,353.84,345.38,347.24,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-01",357.5,363.75,354.67,354.97,{"symbol":5,"time":592,"open":517,"high":593,"low":594,"close":595},"2026-04-30",363.26,355.1,361.69,{"symbol":5,"time":597,"open":598,"high":598,"low":599,"close":600},"2026-04-29",357.39,349.05,353.95,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-28",358.64,366.5,356.96,358.33,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":122},"2026-04-27",364,367.06,358.38,{"symbol":5,"time":613,"open":614,"high":615,"low":609,"close":616},"2026-04-24",367.45,368.73,367.15,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-23",369.84,372.09,363.55,368.24,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-22",376.02,377.61,366.53,367.13,{"symbol":5,"time":630,"open":631,"high":234,"low":632,"close":633},"2026-04-21",377.34,373.14,375.45,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-20",375.36,379.18,374.51,378.72,{"symbol":5,"time":641,"open":294,"high":642,"low":643,"close":229},"2026-04-17",379.56,368.97,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-16",364.93,367.5,361.23,362.42,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-15",365.8,366.14,360.87,363.74,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-14",358.94,367.32,357.79,366.7,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-13",351.52,359.74,348,359.56,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-10",354.32,357.03,352.02,354.1,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-09",347.51,354,344.53,352.93,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-08",349.06,353.6,346.04,348.58,{"symbol":5,"time":687,"open":688,"high":688,"low":689,"close":690},"2026-04-07",337.27,326.76,330.93,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-06",328.72,338.43,328,338,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-02",327.42,335.31,324.89,331.93,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-01",329.64,334.14,325.31,333.46,{"symbol":5,"time":710,"open":711,"high":712,"low":711,"close":713},"2026-03-31",321.17,330.92,327.07,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-30",320,323.61,317.81,319.31,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-27",323.11,324.5,316.54,317.54,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-26",325.52,328.93,323.59,325.74,{"symbol":5,"time":733,"open":734,"high":66,"low":735,"close":736},"2026-03-25",326.19,322.25,326.79,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-24",323.37,326.34,321.96,324.29,{"symbol":5,"time":744,"open":745,"high":708,"low":746,"close":747},"2026-03-23",328.91,325.46,326.52,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-20",323.08,325.33,317.31,319.76,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":701},"2026-03-19",323.5,326.83,320.06,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-18",326,329.35,322.2,322.52,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-17",325.6,330.84,325.56,327.28,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-16",318.24,323.25,316.97,321.84,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-13",318.38,322.39,313.46,313.81,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-12",320.17,320.96,315.37,316.31,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-11",326.59,327.7,322.95,326.38,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":761},"2026-03-10",326.05,331.71,323.78,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-09",317.12,329.33,311.2,328.86,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-06",324.98,326.73,316.12,323.8,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-05",332.2,334.05,326.53,333.04,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-04",337.93,339.98,333.07,335.94,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-03-03",322.6,337.13,320.56,335.91,{"symbol":5,"time":831,"open":63,"high":832,"low":833,"close":834},"2026-03-02",336.37,325.81,330.47,{"symbol":5,"time":836,"open":837,"high":838,"low":45,"close":839},"2026-02-27",346.81,347.95,341.73,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-26",349.37,354.46,347.85,350.57,{"symbol":5,"time":847,"open":848,"high":554,"low":849,"close":850},"2026-02-25",346.7,343.5,347.44,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-24",342.74,347.88,341.5,343.15,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-23",348.46,348.66,337.77,342.62,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-20",347.41,352.61,345.04,347.93,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-19",353.19,354.91,349.33,349.89,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-18",355.53,360.17,352.86,356,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-17",354.95,361.75,354.84,359.94,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-13",353.35,359.08,350.18,353.89,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-12",361.98,370,352.55,355.08,{"symbol":5,"time":900,"open":901,"high":902,"low":546,"close":146},"2026-02-11",358.63,367.73,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-10",349.91,363.54,347.36,359.35,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-09",331.25,332.07,326.13,331.21,{"symbol":5,"time":916,"open":917,"high":918,"low":761,"close":51},"2026-02-06",326.4,333.96,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-05",324.33,326.93,320.4,326.45,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-04",321.35,329.78,320.39,324.56,{"symbol":5,"time":932,"open":724,"high":933,"low":934,"close":935},"2026-02-03",322.86,316.07,318.42,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-02-02",316.45,321.1,314.26,319.29,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-30",316.72,318.95,313.25,315.3,{"symbol":5,"time":949,"open":950,"high":951,"low":950,"close":952},"2026-01-29",312.49,320.75,319.77,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-28",315.08,316,311.57,312.07,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-27",315.84,316.35,313.26,313.95,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-26",317.59,319.47,313,316.7,{"symbol":5,"time":972,"open":719,"high":973,"low":974,"close":975},"2026-01-23",320.74,316.69,319.7,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-22",322.99,327.2,320.71,321.67,{"symbol":5,"time":983,"open":984,"high":776,"low":985,"close":828},"2026-01-21",314.83,312.59,{"symbol":5,"time":987,"open":988,"high":741,"low":989,"close":990},"2026-01-20",320.68,312.67,313.84,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-16",326.71,327.75,322.07,325.88,{"symbol":5,"time":998,"open":999,"high":1000,"low":999,"close":1001},"2026-01-15",322.36,329.69,325.79,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-14",321.05,322.05,314.75,319.68,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-13",322.97,325.47,319.83,322.96,{"symbol":5,"time":1015,"open":1016,"high":1016,"low":1017,"close":1018},"2026-01-12",325.15,319.01,323.35,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":816,"close":1023},"2026-01-09",326.96,331.09,328.18,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":970,"close":1028},"2026-01-08",317.65,325.71,324.91,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-07",319.74,322.24,317.53,319.26,{"symbol":5,"time":1036,"open":1037,"high":826,"low":1038,"close":1039},"2026-01-06",309.95,309.6,321.86,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-05",311.82,316.32,308.31,311.03,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2026-01-02",310.55,314.3,309,313.41,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-31",313.93,315.34,309.67,310.24,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-30",314.41,315.51,313.55,313.94,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1060},"2025-12-29",315.1,315.57,312.43,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-26",315.16,315.96,314.05,315.58,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1071},"2025-12-24",313.09,316.22,313.07,{"symbol":5,"time":1081,"open":1082,"high":974,"low":1082,"close":1083},"2025-12-23",313.14,314.07,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1037,"close":1088},"2025-12-22",310.74,315.4,313.75,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1091,"close":1093},"2025-12-19",304.4,311.68,310.16,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-18",310.25,311.69,304.9,306.82,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1102,"close":1104},"2025-12-17",305.46,311.66,310.07,{"symbol":5,"time":1106,"open":1107,"high":1038,"low":1108,"close":1109},"2025-12-16",308.48,303.05,305.97,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-15",304.45,310.23,302.17,308.49,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-12",298.26,300.75,296.64,298.72,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-11",287.17,297.41,285.07,296.46,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-10",283.89,287.98,282.03,286.96,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-09",287.4,287.67,283.1,283.84,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-08",292.07,292.16,286.65,287.82,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-05",295.2,296.28,292,292.59,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-04",302.93,306.65,292.37,296,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1160,"close":1155},"2025-12-03",303.52,309.43,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-02",304.56,305.66,299.33,304.65,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-01",302.43,307.08,302,303.44,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-28",303.9,305.14,302.95,304.79,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1167},"2025-11-26",303.51,306,301.94,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-25",297.15,305.01,296.67,304.12,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-24",295.55,297.96,292.72,296.23,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-21",284.37,298.03,284.27,295.84,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-20",285.42,289.36,281.72,282.38,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-19",282.88,285.46,281.53,284.2,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-18",283.22,286.94,281.3,282.9,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-17",286.35,286.89,280.99,282.89,{"symbol":5,"time":1228,"open":1126,"high":1229,"low":1230,"close":1231},"2025-11-14",288.02,281.19,285.72,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-13",290.06,293.49,287.01,287.43,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-12",291.39,294.99,290.54,291.67,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-11",290.56,294.01,290.04,291.9,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-10",292.12,294.18,286.1,290.47,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-07",282.15,291.66,281.93,291.16,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-06",283,286.58,279.87,281.14,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-05",273.75,285.66,272.66,283.07,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-04",264.4,275.66,263.51,272.24,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-03",261.63,264.81,258.99,263.89,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-31",261.4,261.55,256.76,260.58,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-30",263.3,267.32,261.7,262.27,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-29",263.37,267.11,262.03,263.12,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-28",269.88,271.19,265.32,265.46,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-27",272.42,274.94,270.05,271.21,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-24",271.39,273.31,269.82,271.32,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-23",272.12,273.04,268.85,269.7,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1330,"close":1332},"2025-10-22",268,276.8,272.07,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-21",263.01,269.58,262.04,268.43,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-20",262.3,263.81,259.93,260,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-17",259,263.07,258.62,260.85,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-16",267.38,267.72,257.92,259.04,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-15",267.8,269.79,263.44,266.19,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-14",260.89,269.64,260.42,267.97,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-13",263.61,265.29,261.32,263.26,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-10",266.33,270.22,259.86,260.2,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-09",268.18,272.85,265.93,266.14,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-10-08",267.89,269.48,264.32,267.98,{"symbol":5,"time":1394,"open":1395,"high":1325,"low":1396,"close":1397},"2025-10-07",272.43,265.53,267.45,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-06",269.17,273.1,267.9,271.94,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-03",265.98,268.95,264.96,267.57,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-10-02",261.08,266.79,261.05,266.4,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-10-01",258.37,262.26,258.07,261.66,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-30",265.5,265.96,259.62,260.44,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-29",265.4,267.69,264.01,266.82,{"symbol":5,"time":1435,"open":1282,"high":1436,"low":1282,"close":1437},"2025-09-26",266,264.21,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-25",260.95,262.25,258.89,260.9,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-24",263.15,264.29,260.13,262.14,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1288,"close":1454},"2025-09-23",263.5,266.02,261.84,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1348,"close":1459},"2025-09-22",265.77,266.18,264.1,{"symbol":5,"time":1461,"open":1430,"high":1462,"low":1463,"close":1464},"2025-09-19",270.28,264.16,268.52,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1297,"close":1469},"2025-09-18",262.72,266.62,263.95,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-17",267.39,268.31,260.15,262.05,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1389},"2025-09-16",265.59,269.1,264.02,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-15",267.25,268.62,264.39,265.14,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1452,"close":1491},"2025-09-12",266.88,267.78,266.5,{"symbol":5,"time":1493,"open":1294,"high":1494,"low":1495,"close":1496},"2025-09-11",268.92,262.49,267.94,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-10",264,265.78,261.1,262.42,{"symbol":5,"time":1504,"open":1505,"high":1484,"low":1506,"close":1499},"2025-09-09",267.76,263.83,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-08",265.13,268.38,263.19,268.07,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-05",270.69,271.67,262,264.7,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1326},"2025-09-04",266.61,269.8,265.17,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1285,"close":1528},"2025-09-03",264.76,267.08,265.07,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-09-02",264.93,265.7,261.57,264.48,{"symbol":5,"time":1536,"open":1479,"high":1537,"low":1362,"close":1538},"2025-08-29",270.38,267.86,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-08-28",270.09,271.57,268.8,270.25,{"symbol":5,"time":1546,"open":1489,"high":1547,"low":1548,"close":1549},"2025-08-27",269.98,265.92,269.67,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-26",268.2,270.49,266.99,267.85,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-25",272.79,272.82,268.51,268.6,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-22",263.7,274.53,263.06,273.82,{"symbol":5,"time":1569,"open":1570,"high":1499,"low":1571,"close":1297},"2025-08-21",262.38,261.44,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-20",266.78,268.65,263.42,263.53,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1580,"close":1574},"2025-08-19",265.76,270.24,{"symbol":5,"time":1583,"open":1509,"high":1584,"low":1585,"close":1586},"2025-08-18",267.04,263.9,266.26,{"symbol":5,"time":1588,"open":1484,"high":1484,"low":1589,"close":1590},"2025-08-15",264.63,265.2,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-14",267.55,268.77,265.67,266.55,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1327},"2025-08-13",265.12,270.21,264.38,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-12",259.43,265.49,258.02,265.01,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-11",259.47,261.38,256.49,257.97,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-08",260.4,262.75,257.31,259.92,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-08-07",265.3,266.41,259.75,260.59,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-06",259.29,263.27,257.33,262.71,{"symbol":5,"time":1633,"open":1634,"high":1419,"low":1635,"close":1636},"2025-08-05",259.31,255.27,259.72,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-04",256.78,259.51,255.43,259.13,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-01",260.88,261.02,253.76,255.35,{"symbol":5,"time":1650,"open":1651,"high":1314,"low":1652,"close":1506},"2025-07-31",268.22,262.95,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-07-30",274.66,275.05,269.22,270.04,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-29",276.92,276.95,272.57,273.47,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-28",278.68,280,275.61,275.79,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-25",274.04,279.21,272.75,279.11,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1318,"close":1681},"2025-07-24",272.92,276.3,272.88,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-23",272.55,273.73,269.5,273.51,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-22",272.61,273.3,270.03,272.98,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1315,"close":1698},"2025-07-21",273.48,274.71,271.56,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-18",272.36,273.64,270.74,272.58,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1658,"close":1709},"2025-07-17",273.14,274.55,271.6,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-16",274.78,276.91,272.6,273.6,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-15",282.8,282.97,274.67,274.9,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-14",280.97,283.48,279.63,282.87,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-11",281.49,282.61,279.01,281.65,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-10",280.52,283.75,278.9,282.3,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-09",281.34,282.04,278.55,279.19,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-08",279.39,282.36,278.69,279.96,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-07",279.18,280.13,275.56,278.4,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-07-03",277.62,281.28,277.5,280.03,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-07-02",277.2,278.18,275.72,277.52,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1772,"close":1774},"2025-07-01",271.44,279.09,278.07,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-30",274.5,275.8,270.52,273.21,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1664},"2025-06-27",269.54,274.51,269.33,{"symbol":5,"time":1787,"open":1586,"high":1553,"low":1586,"close":1788},"2025-06-26",269.62,{"symbol":5,"time":1790,"open":1791,"high":1479,"low":1792,"close":1793},"2025-06-25",269.01,264.74,265.99,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-24",266.7,269.91,265.6,268.73,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-23",259.58,264.33,254.49,264.11,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-20",259.57,261.52,257.49,260.19,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-18",256.47,260.84,256.04,257.53,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-17",255.5,259.44,255,256.2,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1823,"close":1828},"2025-06-16",256.48,259.53,257.91,{"symbol":5,"time":1830,"open":1347,"high":1291,"low":1831,"close":1832},"2025-06-13",253.56,254.99,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-12",264.24,265.84,262.56,263.23,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-11",269.03,269.19,265.35,266.06,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-10",266.12,269.08,265.75,268.04,{"symbol":5,"time":1852,"open":1793,"high":1853,"low":1854,"close":1385},"2025-06-09",267.73,264.67,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-06",263.85,266.05,262.8,265.63,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-06-05",261.93,262.9,259.46,259.81,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1863,"close":1863},"2025-06-04",264.22,265.28,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1873,"close":1276},"2025-06-03",260.16,265.57,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-06-02",262.12,262.74,258.79,261.21,{"symbol":5,"time":1882,"open":1883,"high":1599,"low":1884,"close":1506},"2025-05-30",263.57,262.1,{"symbol":5,"time":1886,"open":1887,"high":1458,"low":1888,"close":1371},"2025-05-29",265.56,261,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-05-28",266.59,266.89,264.18,264.53,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1897,"close":1899},"2025-05-27",260.08,266.35,266.1,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-23",255.69,258.97,255.53,257.7,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-22",261.17,262.11,259.21,260.69,{"symbol":5,"time":1913,"open":1285,"high":1914,"low":1915,"close":1911},"2025-05-21",264.59,260.14,{"symbol":5,"time":1917,"open":1918,"high":1918,"low":1919,"close":1920},"2025-05-20",271.64,266.92,267.34,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-19",269.61,273.76,269.45,273.19,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1785,"close":1931},"2025-05-16",271.54,273.32,273.23,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-15",271.99,272.95,270.73,271.47,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-14",272.4,275.62,272.09,272.59,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1315,"close":1948},"2025-05-13",272,276.02,274.14,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-12",269.4,273.42,268.63,271.96,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1902,"close":1613},"2025-05-09",259.11,259.99,{"symbol":5,"time":1960,"open":1961,"high":1303,"low":1962,"close":1963},"2025-05-08",256.87,255.99,259.3,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1962},"2025-05-07",251.78,258.1,250.79,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-06",256.14,258.59,250.01,251.96,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-05",248,250.84,246.5,247.27,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-02",247.57,250.54,247.13,249.47,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-01",241.26,246.24,240.36,243.95,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-30",234.53,239.05,231.21,238.58,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-29",235.33,240.85,235.13,239.67,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-28",238.29,240.83,234.07,236.93,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-25",236.52,238.02,232.82,236.2,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-24",228.48,237.35,227.55,236.26,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-23",228.88,236.44,228.36,229.79,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-22",217.53,221.37,216.98,220.59,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-21",218.3,218.99,212.53,215.69,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-04-17",221.27,222.42,218.46,220.41,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-04-16",219.94,223.98,216.68,218.79,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-04-15",224.63,225.49,221.43,222.58,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-04-14",224.93,225.47,220,223.49,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-04-11",222.95,227.75,219.01,225.22,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-04-10",228.45,230.22,217.27,222.92,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-09",210.62,235.29,208.16,233.39,{"symbol":5,"time":2084,"open":2034,"high":2085,"low":2086,"close":2087},"2025-04-08",222.12,207.62,211.12,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-04-07",207.77,224.14,205.4,213.36,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-04-04",218.33,222.66,212.56,214.58,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-04-03",230.39,230.58,223.36,224.62,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2108,"close":2110},"2025-04-02",235.1,244.03,242.56,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-04-01",237.48,238.98,233.42,238.24,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-03-31",234.8,239.68,230.92,238.2,{"symbol":5,"time":2124,"open":2125,"high":2125,"low":2126,"close":2127},"2025-03-28",243.41,236,237.01,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-03-27",245.23,245.98,239.69,244.45,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-26",247.26,250.43,246.07,246.72,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-25",243.73,246.75,241.6,246.48,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-24",241.07,243.49,239.27,242.92,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-21",235.79,237.94,229.38,237.49,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-20",244.91,248.02,243.89,244.84,{"symbol":5,"time":2165,"open":2144,"high":2166,"low":2167,"close":2168},"2025-03-19",248.6,241.53,247.62,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-18",247.08,247.21,239.93,240.39,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-17",243.92,249.4,242.24,248.11,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-14",239.42,243.62,239,243.11,{"symbol":5,"time":2188,"open":2189,"high":2177,"low":2190,"close":2191},"2025-03-13",243.47,236.21,237.29,{"symbol":5,"time":2193,"open":1977,"high":2194,"low":2195,"close":2196},"2025-03-12",249.04,240.19,243.81,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-11",254.87,255.93,243.32,246.31,{"symbol":5,"time":2204,"open":2205,"high":1911,"low":2206,"close":2207},"2025-03-10",258.36,255.07,257.22,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":1617},"2025-03-07",261.45,264.98,256.65,{"symbol":5,"time":2214,"open":1510,"high":2215,"low":1449,"close":2216},"2025-03-06",268.55,262.63,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-05",269.55,272.47,268.02,271.1,{"symbol":5,"time":2224,"open":2225,"high":2225,"low":1330,"close":2226},"2025-03-04",276.41,270.8,{"symbol":5,"time":2228,"open":1668,"high":2229,"low":2230,"close":2231},"2025-03-03",284.48,275.37,277.72,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-02-28",278.97,282.35,277.76,280.45,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-02-27",281.48,283.66,276.68,277.21,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-02-26",279.17,285,278.93,282.16,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-25",277.66,277.78,271.7,277.46,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-24",279.35,280.6,274.74,276.76,{"symbol":5,"time":2263,"open":1144,"high":2264,"low":2265,"close":2266},"2025-02-21",287.2,275,277.47,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2264},"2025-02-20",286.92,287.65,283.31,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-19",286.48,288.93,283.94,287.56,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-18",283.52,289.3,280.88,288.42,{"symbol":5,"time":2285,"open":2286,"high":1246,"low":2287,"close":2280},"2025-02-14",290.28,283.08,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-13",290.67,291.46,285.91,288.24,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-02-12",283.98,291.47,283.49,290.45,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-02-11",291.32,295.59,285.02,288,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":1112},"2025-02-10",305.92,306.22,301.36,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-02-07",304.93,307.52,302.86,303.97,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":1178},"2025-02-06",293.98,304.13,293.5,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-02-05",291.06,293.14,288.08,292.39,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-02-04",291.48,291.86,289.1,290.75,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-02-03",286.79,290.97,283.09,290.46,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-01-31",291.65,293.71,289.29,290.59,{"symbol":5,"time":2347,"open":2348,"high":1241,"low":2348,"close":2349},"2025-01-30",290.92,292.54,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-01-29",289.37,290.27,287.19,289.66,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-01-28",287.3,290.88,286.33,288.64,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-01-27",281.45,288.27,280.42,288.05,{"symbol":5,"time":2369,"open":2247,"high":2370,"low":2235,"close":2371},"2025-01-24",286.59,284.11,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":1126},"2025-01-23",281.79,285.14,277.41,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-22",277.77,280.78,277.71,280.41,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2231},"2025-01-21",271.27,278.05,269.72,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-01-17",279,279.6,276.5,277.18,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":1656,"close":2396},"2025-01-16",276,277.82,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-15",281.6,283.59,275.81,276.05,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":1332,"close":2408},"2025-01-14",273,276.74,276.43,{"symbol":5,"time":2410,"open":1537,"high":2411,"low":2412,"close":2413},"2025-01-13",273.33,269.84,272.29,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2025-01-10",273.17,275.16,270.53,270.76,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-08",270.08,273.9,269.83,273.53,{"symbol":5,"time":2427,"open":2428,"high":2423,"low":2429,"close":2430},"2025-01-07",271.52,269.28,269.78,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":1946,"close":2435},"2025-01-06",275.25,275.91,272.62,{"symbol":5,"time":2437,"open":2438,"high":1662,"low":2439,"close":2440},"2025-01-03",276.07,272.19,275.28,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":1687,"close":2445},"2025-01-02",281.16,281.24,274.45,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-12-31",280.98,281.2,278.21,278.94,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-30",281.68,282.1,277.49,280.31,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2380,"close":2241},"2024-12-27",284.01,286.05,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-12-26",285.01,287.27,284.85,286.56,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-12-24",283.63,286.55,282.76,286.39,{"symbol":5,"time":2475,"open":2298,"high":2476,"low":2477,"close":2470},"2024-12-23",284.16,280.48,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-12-20",276.83,286.93,276.81,283.96,{"symbol":5,"time":2485,"open":2449,"high":2486,"low":2487,"close":2488},"2024-12-19",282.79,278.19,279.02,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-12-18",289.5,291.25,277.53,277.65,{"symbol":5,"time":2496,"open":2497,"high":2302,"low":2498,"close":2499},"2024-12-17",288.77,288.46,289.44,{"symbol":5,"time":2501,"open":2502,"high":1142,"low":2503,"close":2504},"2024-12-16",287.58,286.34,290.4,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-12-13",288.61,289.59,286.07,287.08,{"symbol":5,"time":2512,"open":2513,"high":1247,"low":2514,"close":2515},"2024-12-12",292.68,289.75,289.99,{"symbol":5,"time":2517,"open":2515,"high":2518,"low":2519,"close":2520},"2024-12-11",292.96,289.54,291.73,{"symbol":5,"time":2522,"open":2523,"high":2514,"low":2524,"close":1137},"2024-12-10",289.01,285.5,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-12-09",292.49,293.87,286.28,286.97,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":1151},"2024-12-06",292.69,295.45,292.34,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-12-05",289.96,294.65,289.88,292.48,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-12-04",286.08,290.01,284.5,289.63,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-12-03",287.21,287.99,283.71,284.93,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-12-02",288.97,289.94,284.64,286.24,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-11-29",285.55,290.43,285.54,289.09,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-11-27",287.88,287.9,284.62,285.6,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-11-26",288.8,289.8,286.53,288.18,{"symbol":5,"time":2579,"open":2544,"high":2547,"low":2580,"close":2305},"2024-11-25",285.8,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":1211,"close":2585},"2024-11-22",283.33,284.95,284.29,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-11-21",281.92,283.83,280.27,283.44,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-11-20",279.55,280.83,278.54,280.18,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-11-19",279.3,280.71,276.28,279.27,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2386,"close":2364},"2024-11-18",280.59,282.24,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-15",281.99,282.46,277.67,278.78,{"symbol":5,"time":2615,"open":2274,"high":2616,"low":2617,"close":2618},"2024-11-14",287.51,281.76,282.02,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-11-13",284.69,289.04,284.36,286.47,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2552,"close":2629},"2024-11-12",285.62,287,286.02,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2632,"close":2292},"2024-11-11",281.07,286.19,{"symbol":5,"time":2635,"open":2636,"high":1718,"low":2243,"close":2637},"2024-11-08",277.81,280.8,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-11-07",276.13,278.5,273.86,277.68,{"symbol":5,"time":2645,"open":2646,"high":2376,"low":2647,"close":2648},"2024-11-06",270.11,268.49,276.26,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2651,"close":2653},"2024-11-05",254.08,261.07,259.66,{"symbol":5,"time":2655,"open":1641,"high":2656,"low":2657,"close":2658},"2024-11-04",256.69,249.55,256.43,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-11-01",258.48,263.39,258.43,260.57,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":1619,"close":2669},"2024-10-31",264.26,265.37,260.02,{"symbol":5,"time":2671,"open":2672,"high":1798,"low":2673,"close":2667},"2024-10-30",263.67,263.25,{"symbol":5,"time":2675,"open":1859,"high":2676,"low":2677,"close":1285},"2024-10-29",265.11,262.28,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-28",264.35,264.6,260.68,262.55,{"symbol":5,"time":2685,"open":2686,"high":1509,"low":2687,"close":1877},"2024-10-25",263.31,261.36,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-10-24",259.97,261.82,257.43,260.63,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-10-23",260.48,263,255.48,257.82,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":1424},"2024-10-22",264.8,265.89,263.35,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":1374,"close":2709},"2024-10-21",264.49,266.44,264.97,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":1798},"2024-10-18",264.57,266.58,263.08,{"symbol":5,"time":2716,"open":2717,"high":1590,"low":2718,"close":2712},"2024-10-17",264.5,262.29,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-10-16",260.43,263.29,259.6,262.57,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":1291},"2024-10-15",261.37,263.32,259.5,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":1367,"close":2734},"2024-10-14",261.22,263.34,261.56,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":1414,"close":2216},"2024-10-11",261.23,264.14,{"symbol":5,"time":2740,"open":1365,"high":2741,"low":1628,"close":2742},"2024-10-10",261.92,260.54,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-10-09",256.29,263.02,256,261.88,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-10-08",255.32,257.35,253.53,256.58,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-10-07",254,255.85,253.07,255.16,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-10-04",253.28,254.84,252.22,254.61,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-10-03",246.06,249.67,246.01,249.48,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-10-02",245.29,249,244.85,248.82,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-10-01",248.71,249.31,243.1,246.08,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2166},"2024-09-30",252.05,253.95,246.46,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-09-27",252.81,254.43,251.67,253.04,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-09-26",248.17,251,246.22,250.71,{"symbol":5,"time":2803,"open":2804,"high":2168,"low":2805,"close":2806},"2024-09-25",247.47,244.63,245.5,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-09-24",243.02,247.46,242.85,247.38,{"symbol":5,"time":2814,"open":2777,"high":2815,"low":2816,"close":2817},"2024-09-23",245.13,241.36,241.67,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-09-20",243.9,244.74,240.9,244.39,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-09-19",242.97,246.02,242.04,244.46,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-09-18",238.9,241.73,236.8,238.74,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-09-17",233.73,236.23,232.76,235.61,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-09-16",233.07,235.75,231.9,232.46,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-09-13",231.55,232.56,229.67,231.74,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-09-12",228.8,230.82,227.59,230.7,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-09-11",225.67,227.78,221.84,227.33,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2862},"2024-09-10",227.68,229,221.95,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-09-09",228.93,230.95,226.54,228.59,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-09-06",229.47,232.9,227.16,227.6,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-09-05",229.73,230.55,226.86,229.06,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-09-04",230,230.66,228.11,229.46,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-09-03",234.2,234.7,229.74,230.72,{"symbol":5,"time":2902,"open":2851,"high":2903,"low":2904,"close":2905},"2024-08-30",235.43,231.05,234.69,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2025,"close":2910},"2024-08-29",229.75,233.61,231.37,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-08-28",226.42,228.18,226.18,227.32,{"symbol":5,"time":2918,"open":2919,"high":2914,"low":2920,"close":2921},"2024-08-27",224.4,223.8,227.62,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-08-26",226.57,228.13,224.15,224.67,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-08-23",225.98,227.65,224.95,225.26,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-08-22",223.81,225.9,223.13,224.12,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-08-21",224.07,225.14,223.06,224.51,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2938},"2024-08-20",224.5,225.48,222.87,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-08-19",221.3,226,221.06,225.15,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-08-16",221.61,221.67,219.73,220.56,{"symbol":5,"time":2964,"open":2965,"high":2067,"low":2966,"close":2967},"2024-08-15",219.68,218.93,221.9,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-08-14",217,217.71,215.54,217.1,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-08-13",215.26,216.85,213.27,216.43,{"symbol":5,"time":2981,"open":2982,"high":2982,"low":2983,"close":2984},"2024-08-12",217.95,214.41,214.68,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-08-09",215.5,219,214.05,217.97,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-08-08",215.45,217.81,214.78,215.8,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-07",215.94,217.64,213.78,214.77,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-08-06",212.5,218.41,211.19,215.25,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-08-05",209.07,212.34,204.55,211.35,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-08-02",215.12,216.64,210.02,213.67,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-08-01",226.15,226.49,215.61,218.78,{"symbol":5,"time":3028,"open":2891,"high":3029,"low":3030,"close":3031},"2024-07-31",236.22,222.93,227.3,{"symbol":5,"time":3033,"open":2185,"high":3034,"low":3035,"close":3036},"2024-07-30",241.54,238.05,238.77,{"symbol":5,"time":3038,"open":2155,"high":3039,"low":3040,"close":3041},"2024-07-29",239.52,235.7,238.45,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-07-26",235.6,237.74,234,236.6,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-07-25",235,237.51,232.33,233.75,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-07-24",241.24,241.61,234.9,235.04,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-07-23",242.66,245.6,241.97,242.31,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-07-22",243.61,244,241.15,242.94,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-07-19",245,245.72,242.65,243.91,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-07-18",244.77,248.5,244.05,244.09,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-07-17",253.25,255.33,247.49,247.55,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-07-16",247.94,255.19,247.69,255.11,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-07-15",242.8,246.85,241.99,246.67,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-07-12",241.17,245.44,240.16,242.79,{"symbol":5,"time":3109,"open":3071,"high":3071,"low":3110,"close":3111},"2024-07-11",239.25,239.78,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-07-10",237.96,242.74,237.16,242.52,{"symbol":5,"time":3119,"open":3120,"high":3120,"low":3121,"close":3122},"2024-07-09",240.86,237.39,237.52,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-07-08",242.09,243.06,239.17,239.86,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3041,"close":3133},"2024-07-05",240.5,241.38,240.98,{"symbol":5,"time":3135,"open":3136,"high":2817,"low":3137,"close":3138},"2024-07-03",239.63,238.48,240.17,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-07-02",239.81,240.12,236.68,239.98,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-07-01",242.19,243.36,237.45,239.51,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-06-28",242.4,246.79,241.02,241.77,{"symbol":5,"time":3158,"open":3159,"high":3159,"low":3160,"close":3161},"2024-06-27",242.95,240.2,242.25,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":2004,"close":3166},"2024-06-26",242.67,243.26,241.51,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-06-25",246.53,246.87,243.78,244.83,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3175,"close":3177},"2024-06-24",243.23,246.27,245.66,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-06-21",245.69,245.94,242.75,243.53,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3062,"close":3188},"2024-06-20",242.68,244.4,243.98,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-06-18",245.28,247.2,242.13,243.05,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-06-17",238.55,245.05,237.6,244.7,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-06-14",239.33,239.75,235.14,239.45,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-06-13",235.22,240.77,234.66,240.47,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3215,"close":3217},"2024-06-12",234.02,237.13,236.56,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-06-11",231.78,233.24,229.93,232.64,{"symbol":5,"time":3225,"open":2891,"high":3226,"low":3227,"close":2840},"2024-06-10",233.41,229.98,{"symbol":5,"time":3229,"open":3230,"high":2880,"low":3231,"close":3232},"2024-06-07",231.52,230.13,231.1,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":2910,"close":3237},"2024-06-06",232.87,235.45,232.03,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-06-05",231.18,233.23,229.5,232.77,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-06-04",226.6,231.7,226.44,230.51,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-06-03",231.73,232,226.03,228.38,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-05-31",229.52,231.39,227.44,231.17,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-05-30",228.79,229.6,226.7,228.96,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-05-29",231.86,232.44,227.83,228.46,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-05-28",234.82,237.61,232.98,234.14,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-05-24",233.83,236.72,233.29,236.59,{"symbol":5,"time":3287,"open":3288,"high":3288,"low":3289,"close":3290},"2024-05-23",236.5,231.84,232.06,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-05-22",237.24,239.4,235.5,236.16,{"symbol":5,"time":3298,"open":3299,"high":3299,"low":3216,"close":3300},"2024-05-21",241.22,238.28,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-05-20",237.85,240.52,237.43,240.33,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-05-17",238.96,239.58,236.32,237.73,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3315,"close":3309},"2024-05-16",235.64,239.49,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":2126},"2024-05-15",236.75,237.47,235.56,{"symbol":5,"time":3323,"open":3324,"high":1998,"low":3325,"close":3326},"2024-05-14",237.97,235.69,235.87,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":2190,"close":3331},"2024-05-13",241.25,241.7,237.5,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3331,"close":3336},"2024-05-10",238,240.67,240.46,{"symbol":5,"time":3338,"open":3339,"high":3045,"low":3340,"close":3341},"2024-05-09",232.67,230.85,237.54,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-05-08",235.55,236.28,234.47,235.35,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-05-07",236.82,238.27,235.66,235.99,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3350},"2024-05-06",235.41,237.36,235.39,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-05-03",237.38,238.76,234.3,234.59,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3321},"2024-05-02",236.35,236.7,232.63,{"symbol":5,"time":3371,"open":3053,"high":3293,"low":3372,"close":3373},"2024-05-01",230.81,233.86,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3295,"close":3378},"2024-04-30",240.95,241.92,236.13,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-04-29",241.47,244.24,239.59,240.49,{"symbol":5,"time":3386,"open":3210,"high":3387,"low":3388,"close":3389},"2024-04-26",244.12,240.74,240.84,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-04-25",242.07,243.12,240.23,241.94,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-04-24",244.17,249.62,243.31,244.06,{"symbol":5,"time":3403,"open":3404,"high":3144,"low":3404,"close":2132},"2024-04-23",237.41,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3404},"2024-04-22",238.56,239.09,235.51,{"symbol":5,"time":3411,"open":3361,"high":3412,"low":3413,"close":2126},"2024-04-19",239.3,234.55,{"symbol":5,"time":3415,"open":3416,"high":3056,"low":3417,"close":3418},"2024-04-18",240.65,236.08,236.3,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3341,"close":3423},"2024-04-17",244.07,245.33,238.46,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":2821,"close":3428},"2024-04-16",248.21,248.74,245.62,{"symbol":5,"time":3430,"open":2206,"high":3431,"low":3426,"close":3432},"2024-04-15",257.01,248.41,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-04-12",256.11,257.14,249.32,251.06,{"symbol":5,"time":3440,"open":3441,"high":2664,"low":3442,"close":3443},"2024-04-11",254.11,253.01,258.55,{"symbol":5,"time":3445,"open":3446,"high":3093,"low":3447,"close":3448},"2024-04-10",252.29,251.26,254.35,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2024-04-09",255.46,255.49,251.35,254.94,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-04-08",254.24,255.05,253.41,254.68,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-04-05",248.9,254.33,248.27,253.93,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-04-04",253.34,254.83,248.06,248.89,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-04-03",247.17,250.8,246.77,250.59,{"symbol":5,"time":3480,"open":3481,"high":3481,"low":3482,"close":3483},"2024-04-02",250.17,246.54,247.74,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2024-04-01",253.52,254.51,250.73,251.33,{"symbol":5,"time":3491,"open":2206,"high":3492,"low":3493,"close":3494},"2024-03-28",255.1,251.65,252.31,{"symbol":5,"time":3496,"open":3497,"high":3497,"low":3498,"close":1831},"2024-03-27",254.96,252.74,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-03-26",253.16,254.3,251.17,252.18,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-03-25",255.31,255.67,252.04,252.11,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":2760},"2024-03-22",255.91,256.53,253.22,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":1635},"2024-03-21",254.74,256.12,253.38,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-03-20",249.43,254.69,249.26,254.05,{"symbol":5,"time":3528,"open":3529,"high":1973,"low":3530,"close":3531},"2024-03-19",249.36,247.83,249.82,{"symbol":5,"time":3533,"open":3534,"high":3529,"low":3535,"close":3536},"2024-03-18",246.6,246.41,248.52,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3148,"close":3421},"2024-03-15",246.15,246.97,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":1977},"2024-03-14",252.38,253,247.72,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-03-13",249.9,253.12,248.19,251.41,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3554,"close":3556},"2024-03-12",248.69,252.33,250.69,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-03-11",250.28,250.7,246.99,248.47,{"symbol":5,"time":3564,"open":3475,"high":3565,"low":2800,"close":3559},"2024-03-08",251.11,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-03-07",248.4,248.97,246.21,246.91,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3540,"close":3576},"2024-03-06",247.88,250.57,247.1,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3180,"close":3574},"2024-03-05",247.53,249.19,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-03-04",249.77,250.49,247.02,247.42,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3092,"close":3591},"2024-03-01",248.98,251.16,250,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-29",249.7,250.35,247.87,249.87,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-02-28",248.73,251.23,248.18,248.99,{"symbol":5,"time":3605,"open":3472,"high":3531,"low":3606,"close":3607},"2024-02-27",247.68,249.03,{"symbol":5,"time":3609,"open":3610,"high":3610,"low":3611,"close":3612},"2024-02-26",251.47,247.05,249.22,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3615,"close":3617},"2024-02-23",248.59,252.17,251.48,{"symbol":5,"time":3619,"open":3620,"high":2137,"low":3621,"close":2782},"2024-02-22",244.99,244.78,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-02-21",241.28,244.01,240.57,243.35,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3071},"2024-02-20",241.19,243.97,240.51,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-02-16",239.03,243.21,238.3,241.63,{"symbol":5,"time":3640,"open":3641,"high":3120,"low":3642,"close":3384},"2024-02-15",237.53,236.89,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3358},"2024-02-14",235.81,236.41,232.2,{"symbol":5,"time":3649,"open":3650,"high":3650,"low":3651,"close":3652},"2024-02-13",241.9,232.01,234.94,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-02-12",246.28,249.14,246,248.84,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3585},"2024-02-09",250.64,250.75,245.45,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2024-02-08",249.69,250.44,245.81,249.58,{"symbol":5,"time":3671,"open":3672,"high":3591,"low":3673,"close":3092},"2024-02-07",246.1,245.08,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2024-02-06",244.23,245.75,242.83,244.76,{"symbol":5,"time":3681,"open":3682,"high":2775,"low":3683,"close":3676},"2024-02-05",244.16,241.84,{"symbol":5,"time":3685,"open":3686,"high":2143,"low":3057,"close":3687},"2024-02-02",243.22,245.12,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2024-02-01",240.41,243.79,238.72,243.67,{"symbol":5,"time":3695,"open":3696,"high":3077,"low":2150,"close":3697},"2024-01-31",243.42,239.73,{"symbol":5,"time":3699,"open":2195,"high":3625,"low":2195,"close":3700},"2024-01-30",243.19,{"symbol":5,"time":3702,"open":3703,"high":3117,"low":3111,"close":3193},"2024-01-29",241.58,{"symbol":5,"time":3705,"open":3117,"high":3686,"low":3706,"close":2144},"2024-01-26",241.04,{"symbol":5,"time":3708,"open":3330,"high":3183,"low":2816,"close":3117},"2024-01-25",{"symbol":5,"time":3710,"open":3423,"high":3203,"low":3711,"close":3712},"2024-01-24",237.32,237.87,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-01-23",236.97,237.91,235.74,237.1,{"symbol":5,"time":3720,"open":3721,"high":3637,"low":3722,"close":3361},"2024-01-22",234.25,234.08,{"symbol":5,"time":3724,"open":3339,"high":3725,"low":3726,"close":3727},"2024-01-19",234.1,231.56,233.67,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2024-01-18",227.7,233.06,227.69,232.68,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3730},"2024-01-17",225.24,227.9,225.02,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2024-01-16",224.02,226.38,223.07,226.34,{"symbol":5,"time":3746,"open":3747,"high":3272,"low":3748,"close":3749},"2024-01-12",227.79,223.94,225.5,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2024-01-11",227.36,228.94,225.39,226.98,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3758,"close":3760},"2024-01-10",225.89,227.98,226.77,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2024-01-09",225.6,227.48,225.43,226.48,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":2044,"close":3771},"2024-01-08",222.5,228.29,228.23,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":2988,"close":2044},"2024-01-05",219.21,223.4,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2024-01-04",219.61,222.41,218.88,220.02,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-01-03",220.35,220.97,218.01,219.04,{"symbol":5,"time":3789,"open":3749,"high":3790,"low":2034,"close":2864},"2024-01-02",227.18,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2023-12-29",224.71,226.63,224.38,225.51,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2023-12-28",223.87,224.75,223.23,224.08,{"symbol":5,"time":3804,"open":3748,"high":2945,"low":3805,"close":3806},"2023-12-27",222.88,224.44,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-12-26",222.23,223.75,221.63,223.45,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2023-12-22",222.27,223.12,220.89,222.62,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3821,"close":2864},"2023-12-21",218.54,222.24,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-12-20",220.53,220.69,216.34,216.72,{"symbol":5,"time":3830,"open":2064,"high":3831,"low":3832,"close":3833},"2023-12-19",224.22,220.83,221.39,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":2085},"2023-12-18",221.48,222.64,219.41,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-12-15",220.46,222.15,219.13,221.14,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-12-14",219.25,221.75,218.34,220.09,{"symbol":5,"time":3852,"open":2970,"high":3853,"low":3854,"close":3855},"2023-12-13",218.91,214.35,218.07,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-12-12",216.5,217.74,215.6,216.87,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-12-11",212.04,217.33,211.48,216.48,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2023-12-08",207.68,209.82,207.18,209.4,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-12-07",206.34,208.14,205.32,208.03,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-12-06",204.91,207.73,204.3,204.78,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-12-05",207.22,208.43,202.24,202.71,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-12-04",208.9,213.13,208.08,209.61,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3900,"close":3902},"2023-12-01",202.75,209.51,209.28,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-11-30",202.49,203.34,200.94,202.7,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-11-29",204.72,205.91,202.29,202.48,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3013,"close":3919},"2023-11-28",207.25,207.51,204.66,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3918},"2023-11-27",208.17,209.29,206.78,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-11-24",209.69,210.43,208.65,208.93,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-11-22",208.98,210.74,208.25,209.95,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3939,"close":3941},"2023-11-21",206.1,207.74,207.19,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3944,"close":3946},"2023-11-20",204.86,207.36,206.96,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2023-11-17",205,206.38,203.8,205.77,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-11-16",201.36,203.84,201.07,203.68,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-11-15",203.39,203.79,200.98,201.17,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-11-14",200,204.15,199.98,202.36,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-11-13",197.24,198.44,196.24,197.71,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-11-10",194.71,197.77,193.79,197.6,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-11-09",193.16,195.41,192.27,194.39,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-11-08",195.4,195.86,192.04,192.58,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-11-07",191.82,195.21,189.44,194.5,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-11-06",192.29,192.4,189.34,191.16,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4012},"2023-11-03",188.1,191.88,187.38,191.3,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-11-02",184.3,186.55,180.75,185.7,{"symbol":5,"time":4020,"open":4021,"high":4021,"low":4022,"close":4023},"2023-11-01",189.88,185.91,188.8,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-10-31",187.84,189.18,186.01,188.56,{"symbol":5,"time":4031,"open":4009,"high":4032,"low":4033,"close":4034},"2023-10-30",189.62,187.09,188.09,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-10-27",186.71,188.06,184.11,185.27,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-10-26",188.9,190.67,186.41,186.45,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-10-25",187.79,190.7,186.54,188.43,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":4057,"close":4058},"2023-10-24",189.76,191.33,188.04,190.14,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-10-23",189.37,190.77,186.85,188.64,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-10-20",190.85,191.47,187.74,187.97,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4068,"close":4075},"2023-10-19",195.2,196.21,192.31,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4080,"close":4081},"2023-10-18",195.87,196.87,193.95,194.4,{"symbol":5,"time":4083,"open":4084,"high":4085,"low":4086,"close":4087},"2023-10-17",196.68,199.56,196.35,197.51,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-10-16",196.31,199.15,195.06,197.04,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-10-13",197.7,199.51,192.48,192.93,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-10-12",199.04,199.2,196.38,197.8,{"symbol":5,"time":4107,"open":4108,"high":4109,"low":4110,"close":4111},"2023-10-11",198.47,198.95,195.14,198.27,{"symbol":5,"time":4113,"open":4114,"high":4115,"low":4114,"close":4116},"2023-10-10",195.7,201.29,198.46,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-10-09",193,194.56,189.49,194.43,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4127,"close":4128},"2023-10-06",193.32,197.82,192.85,195.98,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":4133,"close":4134},"2023-10-05",195.43,196.12,192.55,194.77,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4140},"2023-10-04",191.19,195.93,190.54,194.82,{"symbol":5,"time":4142,"open":4143,"high":4119,"low":4005,"close":4144},"2023-10-03",191.97,190.39,{"symbol":5,"time":4146,"open":4147,"high":4148,"low":4149,"close":4150},"2023-10-02",196,196.14,191.75,193.75,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-09-29",199.35,199.79,195.29,196.56,{"symbol":5,"time":4158,"open":4159,"high":4160,"low":4161,"close":4162},"2023-09-28",194.44,200.29,194.1,199.55,{"symbol":5,"time":4164,"open":4165,"high":4166,"low":4167,"close":4168},"2023-09-27",194.07,196.28,191.98,193.88,{"symbol":5,"time":4170,"open":4171,"high":4172,"low":4173,"close":4174},"2023-09-26",192,195.19,190.75,191.76,{"symbol":5,"time":4176,"open":4177,"high":4178,"low":4179,"close":4099},"2023-09-25",193.22,195.47,190.55,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4184,"close":4185},"2023-09-22",195.22,196.91,194,194.36,{"symbol":5,"time":4187,"open":3976,"high":4188,"low":4189,"close":4190},"2023-09-21",198.05,195.09,195.17,[4192,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4262,4267,4272,4277,4282,4287,4292,4295,4300,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4458,4463,4467,4472,4477,4481,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4544,4549,4554,4558,4563,4568,4572,4577,4582,4587,4592,4597,4602,4607,4611,4616,4621,4626,4630,4634,4639,4644,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4931,4936,4941,4946,4951,4956,4961,4966,4970,4975,4979,4984,4989,4994,4999,5004,5009,5013,5016,5021,5026,5030,5034,5037,5041,5045,5050,5053,5058,5063,5068,5073,5077,5082,5087,5091,5095,5099,5104,5109,5114,5118,5123,5127,5132,5137,5142,5147,5152,5156,5161,5166,5171,5176,5181,5186,5191,5196,5200,5204,5209,5212,5217,5222,5227,5232,5236,5238,5242,5247,5252,5256,5261,5265,5270,5275,5280,5283,5288,5293,5298,5303,5306,5311,5316,5321,5325,5330,5334,5339,5343,5348,5353,5358,5363,5368,5373,5378,5382,5386,5390,5395,5400,5405,5410,5415,5420,5425,5430,5435,5439,5444,5449,5454,5459,5463],{"symbol":4193,"time":26,"open":4194,"high":4195,"low":4196,"close":4197},"SPY",761.31,762,757.97,761.69,{"symbol":4193,"time":32,"open":4199,"high":4200,"low":4201,"close":4202},763.15,763.57,759.96,762.6,{"symbol":4193,"time":38,"open":4204,"high":4205,"low":4206,"close":4207},759.5,761.67,749.6,754.05,{"symbol":4193,"time":44,"open":4209,"high":4210,"low":4211,"close":4212},760.12,760.35,756.15,757.39,{"symbol":4193,"time":50,"open":4214,"high":4215,"low":4216,"close":4217},759,763.52,757.93,760.88,{"symbol":4193,"time":56,"open":4219,"high":4220,"low":4221,"close":4222},764.72,766.38,763.6,764.29,{"symbol":4193,"time":62,"open":4224,"high":4225,"low":4226,"close":4227},758.03,760.11,756.64,757.83,{"symbol":4193,"time":68,"open":4229,"high":4230,"low":4231,"close":4232},764.08,764.47,760.94,762.4,{"symbol":4193,"time":74,"open":4234,"high":4235,"low":4236,"close":4237},769.07,769.7,765.14,765.96,{"symbol":4193,"time":80,"open":4239,"high":4240,"low":4241,"close":4242},772.01,772.87,769,770.19,{"symbol":4193,"time":85,"open":4244,"high":4245,"low":4246,"close":4247},767.9,774.03,767.45,773.17,{"symbol":4193,"time":91,"open":4249,"high":4250,"low":4251,"close":4252},762.45,766.43,761.73,765.16,{"symbol":4193,"time":97,"open":4254,"high":4255,"low":4256,"close":4257},762.01,764.67,759.48,761.78,{"symbol":4193,"time":103,"open":4259,"high":4260,"low":4219,"close":4261},767.33,768,767.05,{"symbol":4193,"time":109,"open":4263,"high":4264,"low":4265,"close":4266},771.76,775.3,768.31,769.35,{"symbol":4193,"time":114,"open":4268,"high":4269,"low":4270,"close":4271},768.5,772.36,767.16,771.1,{"symbol":4193,"time":120,"open":4273,"high":4274,"low":4275,"close":4276},764.73,767.35,763.93,766.08,{"symbol":4193,"time":126,"open":4278,"high":4279,"low":4280,"close":4281},766.16,766.78,763.05,765.91,{"symbol":4193,"time":132,"open":4283,"high":4284,"low":4285,"close":4286},764.78,765.22,762.08,763.47,{"symbol":4193,"time":138,"open":4288,"high":4289,"low":4290,"close":4291},766.05,767.85,764.17,765.72,{"symbol":4193,"time":144,"open":4237,"high":4293,"low":4294,"close":4202},768.15,762.04,{"symbol":4193,"time":150,"open":4296,"high":4297,"low":4298,"close":4299},770.36,772.47,768.1,769.06,{"symbol":4193,"time":156,"open":4301,"high":4302,"low":4303,"close":4246},768.7,769.5,766.92,{"symbol":4193,"time":162,"open":4305,"high":4306,"low":4307,"close":4308},776.18,776.78,772.51,772.67,{"symbol":4193,"time":168,"open":4310,"high":4311,"low":4312,"close":4313},778.54,778.8,775.43,776.34,{"symbol":4193,"time":174,"open":4315,"high":4316,"low":4317,"close":4318},774.87,779.37,774.11,777.88,{"symbol":4193,"time":180,"open":4320,"high":4321,"low":4322,"close":4323},774.71,774.9,771.28,772.49,{"symbol":4193,"time":185,"open":4325,"high":4326,"low":4327,"close":4328},774.53,774.61,769.2,770.56,{"symbol":4193,"time":191,"open":4330,"high":4331,"low":4332,"close":4333},772.6,775.05,771.62,773.03,{"symbol":4193,"time":197,"open":4335,"high":4336,"low":4337,"close":4338},771.02,773.92,769.61,773.26,{"symbol":4193,"time":203,"open":4340,"high":4341,"low":4342,"close":4343},770.21,771.82,767.46,768.56,{"symbol":4193,"time":209,"open":4345,"high":4346,"low":4347,"close":4348},775.85,776.85,769.51,769.79,{"symbol":4193,"time":215,"open":4350,"high":4351,"low":4352,"close":4353},760.63,773.41,760.52,771.33,{"symbol":4193,"time":221,"open":4355,"high":4356,"low":4357,"close":4358},749.44,758.58,748.8,757.67,{"symbol":4193,"time":227,"open":4360,"high":4361,"low":4362,"close":4363},744.68,748.9,737.68,747.03,{"symbol":4193,"time":233,"open":4365,"high":4366,"low":4367,"close":4368},736.05,742.45,734.59,741.69,{"symbol":4193,"time":239,"open":4370,"high":4371,"low":4372,"close":4373},739.97,742.68,729.1,729.46,{"symbol":4193,"time":245,"open":4375,"high":4376,"low":4377,"close":4378},739.19,742.79,735.98,740.86,{"symbol":4193,"time":251,"open":4380,"high":4381,"low":4382,"close":4383},744.91,745.53,735.87,739.09,{"symbol":4193,"time":257,"open":4385,"high":4386,"low":4387,"close":4388},738.51,743.72,737.29,738.93,{"symbol":4193,"time":263,"open":4390,"high":4391,"low":4392,"close":4393},739.37,742.56,735.21,738.18,{"symbol":4193,"time":269,"open":4395,"high":4396,"low":4397,"close":4398},746.62,750.02,746.37,747.41,{"symbol":4193,"time":275,"open":4400,"high":4401,"low":4402,"close":4403},746.29,749.04,744.18,748.28,{"symbol":4193,"time":281,"open":4405,"high":4406,"low":4407,"close":4408},747.06,748.73,741.51,742.09,{"symbol":4193,"time":287,"open":4410,"high":4411,"low":4412,"close":4413},742.08,747.29,740.8,743.29,{"symbol":4193,"time":293,"open":4415,"high":4416,"low":4417,"close":4418},752.76,754.57,747.88,750.72,{"symbol":4193,"time":298,"open":4420,"high":4421,"low":4422,"close":4423},754.24,755.58,750.2,754.81,{"symbol":4193,"time":303,"open":4425,"high":4426,"low":4427,"close":4428},750.91,753.34,748.66,751.83,{"symbol":4193,"time":309,"open":4430,"high":4431,"low":4432,"close":4433},752.47,753.91,748,749.17,{"symbol":4193,"time":315,"open":4435,"high":4436,"low":4437,"close":4438},752.05,755.42,748.1,754.95,{"symbol":4193,"time":321,"open":4440,"high":4441,"low":4442,"close":4443},747.35,751.97,745.59,751.71,{"symbol":4193,"time":327,"open":4445,"high":4446,"low":4447,"close":4448},743.16,746.15,739.51,745.4,{"symbol":4193,"time":333,"open":4450,"high":4451,"low":4452,"close":4453},750.22,750.96,745.21,747.71,{"symbol":4193,"time":338,"open":4455,"high":4456,"low":4398,"close":4457},748.74,752.41,751.28,{"symbol":4193,"time":344,"open":4459,"high":4460,"low":4461,"close":4462},747.4,751.31,740.03,744.78,{"symbol":4193,"time":350,"open":4464,"high":4355,"low":4465,"close":4466},745,742.38,745.76,{"symbol":4193,"time":356,"open":4468,"high":4469,"low":4470,"close":4471},741.29,748.02,740.89,746.77,{"symbol":4193,"time":362,"open":4473,"high":4474,"low":4475,"close":4476},736.53,741.56,732.09,741,{"symbol":4193,"time":368,"open":4478,"high":4473,"low":4479,"close":4480},728.95,716.58,728.99,{"symbol":4193,"time":374,"open":4482,"high":4390,"low":4483,"close":4484},738.91,729.6,734.3,{"symbol":4193,"time":380,"open":4486,"high":4487,"low":4488,"close":4489},735.17,739.95,730.84,733.24,{"symbol":4193,"time":386,"open":4491,"high":4492,"low":4493,"close":4494},733.81,739.63,732.3,733.58,{"symbol":4193,"time":392,"open":4496,"high":4497,"low":4498,"close":4499},747.7,750.18,743.13,744.39,{"symbol":4193,"time":398,"open":4501,"high":4502,"low":4503,"close":4504},747.76,748.23,743.86,746.74,{"symbol":4193,"time":404,"open":4506,"high":4507,"low":4508,"close":4509},751.29,752.15,739.22,740.96,{"symbol":4193,"time":410,"open":4511,"high":4512,"low":4513,"close":4514},754.55,755.44,749.88,750.33,{"symbol":4193,"time":416,"open":4516,"high":4517,"low":4518,"close":4519},751.85,756.68,751.76,754.83,{"symbol":4193,"time":422,"open":4521,"high":4522,"low":4523,"close":4524},740.71,744.44,735.03,741.75,{"symbol":4193,"time":428,"open":4526,"high":4527,"low":4528,"close":4529},728.76,740,724.41,737.76,{"symbol":4193,"time":434,"open":4531,"high":4532,"low":4533,"close":4534},733.39,738.38,725.33,725.43,{"symbol":4193,"time":440,"open":4536,"high":4537,"low":4538,"close":4539},743.63,746.9,722.59,737.05,{"symbol":4193,"time":446,"open":4541,"high":4542,"low":4543,"close":4508},743.36,745.34,738.19,{"symbol":4193,"time":452,"open":4545,"high":4546,"low":4547,"close":4548},752.31,752.82,735.53,737.55,{"symbol":4193,"time":457,"open":4550,"high":4551,"low":4552,"close":4553},752.1,758.31,751.47,757.09,{"symbol":4193,"time":462,"open":4555,"high":4556,"low":4557,"close":4420},758.15,758.8,753.57,{"symbol":4193,"time":468,"open":4559,"high":4560,"low":4561,"close":4562},757.03,760.4,756.75,759.57,{"symbol":4193,"time":474,"open":4564,"high":4565,"low":4566,"close":4567},755.36,760.28,754.69,758.54,{"symbol":4193,"time":479,"open":4569,"high":4570,"low":4566,"close":4571},755.9,758.08,756.48,{"symbol":4193,"time":485,"open":4573,"high":4574,"low":4575,"close":4576},750.25,755.15,749.23,754.6,{"symbol":4193,"time":491,"open":4578,"high":4579,"low":4580,"close":4581},750.88,751.38,748.22,750.46,{"symbol":4193,"time":495,"open":4583,"high":4584,"low":4585,"close":4586},750.01,752.13,748.37,750.59,{"symbol":4193,"time":499,"open":4588,"high":4589,"low":4590,"close":4591},746.24,748.94,744.48,745.64,{"symbol":4193,"time":505,"open":4593,"high":4594,"low":4595,"close":4596},738.64,744.87,737.03,742.72,{"symbol":4193,"time":511,"open":4598,"high":4599,"low":4600,"close":4601},735.71,741.87,733.89,741.25,{"symbol":4193,"time":516,"open":4603,"high":4604,"low":4605,"close":4606},734.78,737.65,731.53,733.73,{"symbol":4193,"time":522,"open":4608,"high":4609,"low":4531,"close":4610},739.83,741.42,738.65,{"symbol":4193,"time":528,"open":4612,"high":4613,"low":4614,"close":4615},741.79,743.46,737.96,739.17,{"symbol":4193,"time":534,"open":4617,"high":4618,"low":4619,"close":4620},743.65,749.53,743.56,748.17,{"symbol":4193,"time":540,"open":4622,"high":4623,"low":4624,"close":4625},738.47,743.91,735.47,742.31,{"symbol":4193,"time":545,"open":4627,"high":4628,"low":4629,"close":4393},736.89,738.84,731.83,{"symbol":4193,"time":551,"open":4631,"high":4632,"low":4631,"close":4633},736.45,740.79,739.3,{"symbol":4193,"time":557,"open":4635,"high":4636,"low":4637,"close":4638},734.93,738.08,734.57,737.62,{"symbol":4193,"time":563,"open":4640,"high":4641,"low":4642,"close":4643},735.05,736.13,729.75,731.58,{"symbol":4193,"time":569,"open":4645,"high":4367,"low":4646,"close":4647},728.16,727.82,733.83,{"symbol":4193,"time":575,"open":4649,"high":4650,"low":4651,"close":4652},721.77,725.04,721.49,723.77,{"symbol":4193,"time":580,"open":4654,"high":4655,"low":4656,"close":4657},720.07,722.12,714.99,718.01,{"symbol":4193,"time":586,"open":4659,"high":4660,"low":4661,"close":4662},721.25,724.87,720.47,720.65,{"symbol":4193,"time":592,"open":4664,"high":4665,"low":4666,"close":4667},714.63,719.79,710.45,718.66,{"symbol":4193,"time":597,"open":4669,"high":4670,"low":4671,"close":4672},711,712.2,708.37,711.58,{"symbol":4193,"time":602,"open":4674,"high":4675,"low":4676,"close":4677},711.82,712.88,709.25,711.69,{"symbol":4193,"time":608,"open":4679,"high":4680,"low":4681,"close":4682},713.17,715.63,712.3,715.17,{"symbol":4193,"time":613,"open":4684,"high":4685,"low":4686,"close":4687},710.75,714.47,709.01,713.94,{"symbol":4193,"time":618,"open":4689,"high":4690,"low":4691,"close":4692},709.5,712.36,702.28,708.45,{"symbol":4193,"time":624,"open":4694,"high":4695,"low":4696,"close":4697},709.15,711.45,708.22,711.21,{"symbol":4193,"time":630,"open":4699,"high":4700,"low":4701,"close":4702},710.28,711.28,702.64,704.08,{"symbol":4193,"time":635,"open":4704,"high":4705,"low":4706,"close":4707},708.78,709.91,706.14,708.72,{"symbol":4193,"time":641,"open":4706,"high":4709,"low":4710,"close":4711},712.39,705.76,710.14,{"symbol":4193,"time":645,"open":4713,"high":4714,"low":4715,"close":4716},701.06,702.78,698.53,701.66,{"symbol":4193,"time":651,"open":4718,"high":4719,"low":4720,"close":4721},695.26,700.28,694.2,699.94,{"symbol":4193,"time":657,"open":4723,"high":4724,"low":4725,"close":4726},687.69,694.58,687.66,694.46,{"symbol":4193,"time":663,"open":4728,"high":4729,"low":4730,"close":4731},677.41,686.3,676.58,686.1,{"symbol":4193,"time":669,"open":4733,"high":4734,"low":4735,"close":4736},681.32,682.03,678.45,679.46,{"symbol":4193,"time":675,"open":4738,"high":4739,"low":4740,"close":4741},674.84,681.16,673.77,679.91,{"symbol":4193,"time":681,"open":4743,"high":4744,"low":4745,"close":4746},676.39,677.08,671.46,676.01,{"symbol":4193,"time":687,"open":4748,"high":4749,"low":4750,"close":4751},656.65,659.61,651.06,659.22,{"symbol":4193,"time":692,"open":4753,"high":4754,"low":4755,"close":4756},655.86,659.72,655.52,658.93,{"symbol":4193,"time":698,"open":4758,"high":4759,"low":4760,"close":4761},646.42,658.2,645.11,655.83,{"symbol":4193,"time":704,"open":4763,"high":4764,"low":4765,"close":4766},653.9,658.52,653,655.24,{"symbol":4193,"time":710,"open":4768,"high":4769,"low":4770,"close":4771},638.94,651.54,637.98,650.34,{"symbol":4193,"time":715,"open":4773,"high":4774,"low":4775,"close":4776},640.11,640.37,629.28,631.97,{"symbol":4193,"time":721,"open":4778,"high":4779,"low":4780,"close":4781},642.5,642.66,633.11,634.09,{"symbol":4193,"time":727,"open":4783,"high":4784,"low":4785,"close":4786},652.06,654.85,644.82,645.09,{"symbol":4193,"time":733,"open":4788,"high":4789,"low":4790,"close":4791},658.67,660.89,654.24,656.82,{"symbol":4193,"time":738,"open":4793,"high":4794,"low":4795,"close":4796},651.32,657.03,649.88,653.18,{"symbol":4193,"time":744,"open":4798,"high":4799,"low":4800,"close":4801},658.07,662.62,653.94,655.38,{"symbol":4193,"time":749,"open":4803,"high":4804,"low":4805,"close":4806},656.51,656.69,644.72,648.57,{"symbol":4193,"time":755,"open":4808,"high":4809,"low":4810,"close":4811},656.97,662.98,655.17,659.8,{"symbol":4193,"time":760,"open":4813,"high":4814,"low":4815,"close":4816},668.36,669.72,661.19,661.43,{"symbol":4193,"time":766,"open":4818,"high":4819,"low":4820,"close":4821},672.39,674.44,669.7,670.79,{"symbol":4193,"time":772,"open":4823,"high":4824,"low":4825,"close":4826},668.38,672.07,667.12,669.03,{"symbol":4193,"time":778,"open":4828,"high":4829,"low":4830,"close":4831},669.27,672.34,661.36,662.29,{"symbol":4193,"time":784,"open":4833,"high":4834,"low":4835,"close":4836},671.16,671.65,665.87,666.06,{"symbol":4193,"time":790,"open":4838,"high":4839,"low":4840,"close":4841},677.58,680.08,673.34,676.33,{"symbol":4193,"time":796,"open":4843,"high":4844,"low":4845,"close":4846},677.72,683.36,674.76,677.18,{"symbol":4193,"time":801,"open":4848,"high":4849,"low":4850,"close":4851},666.39,679.92,662.39,678.27,{"symbol":4193,"time":807,"open":4853,"high":4854,"low":4855,"close":4856},673.41,676.11,669.76,672.38,{"symbol":4193,"time":813,"open":4858,"high":4859,"low":4860,"close":4861},682.08,685.53,675.61,681.31,{"symbol":4193,"time":819,"open":4863,"high":4864,"low":4865,"close":4866},681.63,687.09,679.62,685.13,{"symbol":4193,"time":825,"open":4868,"high":4869,"low":4870,"close":4871},675.06,682.61,669.66,680.33,{"symbol":4193,"time":831,"open":4873,"high":4874,"low":4875,"close":4876},678.7,688.62,678.02,686.38,{"symbol":4193,"time":836,"open":4878,"high":4879,"low":4880,"close":4881},683.09,686.86,681.64,685.99,{"symbol":4193,"time":841,"open":4883,"high":4884,"low":4885,"close":4886},693.28,693.3,684.35,689.3,{"symbol":4193,"time":847,"open":4888,"high":4889,"low":4890,"close":4891},690.18,693.68,690.1,693.15,{"symbol":4193,"time":852,"open":4893,"high":4894,"low":4895,"close":4896},681.9,688.35,680,687.35,{"symbol":4193,"time":858,"open":4898,"high":4899,"low":4900,"close":4901},687.83,690,680.37,682.39,{"symbol":4193,"time":864,"open":4903,"high":4904,"low":4905,"close":4906},682.32,690.06,681.73,689.43,{"symbol":4193,"time":870,"open":4908,"high":4909,"low":4910,"close":4911},683.84,686.18,681.55,684.48,{"symbol":4193,"time":876,"open":4913,"high":4914,"low":4915,"close":4916},684.02,689.15,682.83,686.29,{"symbol":4193,"time":882,"open":4918,"high":4919,"low":4920,"close":4921},680.14,684.94,675.78,682.85,{"symbol":4193,"time":888,"open":4923,"high":4924,"low":4925,"close":4926},681.69,686.28,677.52,681.75,{"symbol":4193,"time":894,"open":4928,"high":4929,"low":4900,"close":4930},694.24,695.35,681.27,{"symbol":4193,"time":900,"open":4932,"high":4933,"low":4934,"close":4935},696.39,697.14,689.18,691.96,{"symbol":4193,"time":904,"open":4937,"high":4938,"low":4939,"close":4940},694.95,696.54,691.66,692.12,{"symbol":4193,"time":910,"open":4942,"high":4943,"low":4944,"close":4945},689.42,695.87,688.34,693.95,{"symbol":4193,"time":916,"open":4947,"high":4948,"low":4949,"close":4950},681.46,692.31,680.85,690.62,{"symbol":4193,"time":920,"open":4952,"high":4953,"low":4954,"close":4955},680.94,683.69,675.79,677.62,{"symbol":4193,"time":926,"open":4957,"high":4958,"low":4959,"close":4960},690.35,691.45,681.76,686.19,{"symbol":4193,"time":932,"open":4962,"high":4963,"low":4964,"close":4965},696.21,696.96,684.03,689.53,{"symbol":4193,"time":937,"open":4967,"high":4968,"low":4942,"close":4969},689.58,696.93,695.41,{"symbol":4193,"time":943,"open":4971,"high":4972,"low":4973,"close":4974},691.79,694.21,687.12,691.97,{"symbol":4193,"time":949,"open":4932,"high":4976,"low":4977,"close":4978},697.06,684.83,694.04,{"symbol":4193,"time":954,"open":4980,"high":4981,"low":4982,"close":4983},697.05,697.84,693.94,695.42,{"symbol":4193,"time":960,"open":4985,"high":4986,"low":4987,"close":4988},694.18,696.53,693.57,695.49,{"symbol":4193,"time":966,"open":4990,"high":4991,"low":4992,"close":4993},690.49,694.13,689.92,692.73,{"symbol":4193,"time":972,"open":4995,"high":4996,"low":4997,"close":4998},688.15,690.96,687.16,689.23,{"symbol":4193,"time":977,"open":5000,"high":5001,"low":5002,"close":5003},689.85,691.13,686.92,688.98,{"symbol":4193,"time":983,"open":5005,"high":5006,"low":5007,"close":5008},679.65,688.74,678.13,685.4,{"symbol":4193,"time":987,"open":5010,"high":5011,"low":5012,"close":4838},681.49,684.77,676.57,{"symbol":4193,"time":992,"open":5014,"high":5015,"low":4890,"close":4939},693.66,694.25,{"symbol":4193,"time":998,"open":5017,"high":5018,"low":5019,"close":5020},694.57,695.45,691.25,692.24,{"symbol":4193,"time":1003,"open":5022,"high":5023,"low":5024,"close":5025},691,691.72,686.04,690.36,{"symbol":4193,"time":1009,"open":4988,"high":5027,"low":5028,"close":5029},696.09,691.35,693.77,{"symbol":4193,"time":1015,"open":5031,"high":5027,"low":5032,"close":5033},690.68,690.63,695.16,{"symbol":4193,"time":1020,"open":5032,"high":5035,"low":4934,"close":5036},695.31,694.07,{"symbol":4193,"time":1025,"open":5038,"high":4950,"low":5039,"close":5040},688.82,687.49,689.51,{"symbol":4193,"time":1030,"open":5042,"high":5043,"low":5044,"close":4967},692.19,693.96,689.32,{"symbol":4193,"time":1036,"open":5046,"high":5047,"low":5048,"close":5049},687.93,692.32,687.78,691.81,{"symbol":4193,"time":1041,"open":5051,"high":4906,"low":4876,"close":5052},686.54,687.72,{"symbol":4193,"time":1047,"open":5054,"high":5055,"low":5056,"close":5057},685.71,686.87,679.82,683.17,{"symbol":4193,"time":1053,"open":5059,"high":5060,"low":5061,"close":5062},687.14,687.36,681.71,681.92,{"symbol":4193,"time":1059,"open":5064,"high":5065,"low":5066,"close":5067},687.45,688.56,686.58,687.01,{"symbol":4193,"time":1065,"open":5069,"high":5070,"low":5071,"close":5072},687.54,689.2,686.07,687.85,{"symbol":4193,"time":1070,"open":5074,"high":4939,"low":5075,"close":5076},690.64,689.27,690.31,{"symbol":4193,"time":1076,"open":5078,"high":5079,"low":5080,"close":5081},687.95,690.83,687.8,690.38,{"symbol":4193,"time":1081,"open":5083,"high":5084,"low":5085,"close":5086},683.92,688.2,683.87,687.96,{"symbol":4193,"time":1085,"open":5088,"high":5089,"low":5090,"close":4977},683.94,685.36,680.59,{"symbol":4193,"time":1090,"open":5092,"high":5093,"low":5094,"close":5090},676.59,681.09,676.47,{"symbol":4193,"time":1095,"open":5096,"high":5097,"low":5098,"close":5094},677.6,680.74,674.9,{"symbol":4193,"time":1101,"open":5100,"high":5101,"low":5102,"close":5103},679.89,680.44,671.2,671.4,{"symbol":4193,"time":1106,"open":5105,"high":5106,"low":5107,"close":5108},679.23,681.08,674.98,678.87,{"symbol":4193,"time":1111,"open":5110,"high":5111,"low":5112,"close":5113},685.74,685.76,679.25,680.73,{"symbol":4193,"time":1117,"open":5115,"high":5116,"low":5117,"close":4959},688.17,688.88,679.17,{"symbol":4193,"time":1123,"open":5119,"high":5120,"low":5121,"close":5122},685.14,689.25,682.17,689.17,{"symbol":4193,"time":1129,"open":5124,"high":5125,"low":4861,"close":5126},682.56,688.97,687.57,{"symbol":4193,"time":1135,"open":5128,"high":5129,"low":5130,"close":5131},683.15,685.39,682.59,683.04,{"symbol":4193,"time":1141,"open":5133,"high":5134,"low":5135,"close":5136},686.59,686.64,681.57,683.63,{"symbol":4193,"time":1147,"open":5138,"high":5139,"low":5140,"close":5141},685.47,688.39,684.58,685.69,{"symbol":4193,"time":1153,"open":5143,"high":5144,"low":5145,"close":5146},685.3,685.37,681.34,684.39,{"symbol":4193,"time":1159,"open":5148,"high":5149,"low":5150,"close":5151},680.57,684.91,679.69,683.89,{"symbol":4193,"time":1163,"open":5062,"high":5153,"low":5154,"close":5155},683.82,679.33,681.53,{"symbol":4193,"time":1169,"open":5157,"high":5158,"low":5159,"close":5160},678.81,682.99,678.74,680.27,{"symbol":4193,"time":1175,"open":5162,"high":5163,"low":5164,"close":5165},680.86,683.67,680.5,683.39,{"symbol":4193,"time":1181,"open":5167,"high":5168,"low":5169,"close":5170},677.63,681.7,676.72,679.68,{"symbol":4193,"time":1186,"open":5172,"high":5173,"low":5174,"close":5175},668.63,676.21,664.48,675.02,{"symbol":4193,"time":1192,"open":5177,"high":5178,"low":5179,"close":5180},662.69,670.06,661.59,668.73,{"symbol":4193,"time":1198,"open":5182,"high":5183,"low":5184,"close":5185},655.05,664.55,650.85,659.03,{"symbol":4193,"time":1204,"open":5187,"high":5188,"low":5189,"close":5190},672.91,675.56,651.89,652.53,{"symbol":4193,"time":1210,"open":5192,"high":5193,"low":5194,"close":5195},660.78,667.34,658.75,662.63,{"symbol":4193,"time":1216,"open":5197,"high":5198,"low":4753,"close":5199},662.1,665.12,660.08,{"symbol":4193,"time":1222,"open":4820,"high":5201,"low":5202,"close":5203},673.71,662.17,665.67,{"symbol":4193,"time":1228,"open":5205,"high":5206,"low":5207,"close":5208},665.38,675.66,663.27,671.93,{"symbol":4193,"time":1233,"open":5164,"high":5162,"low":5210,"close":5211},670.52,672.04,{"symbol":4193,"time":1239,"open":5213,"high":5214,"low":5215,"close":5216},684.79,684.96,680.95,683.38,{"symbol":4193,"time":1245,"open":5218,"high":5219,"low":5220,"close":5221},679.95,683.57,678.73,683,{"symbol":4193,"time":1251,"open":5223,"high":5224,"low":5225,"close":5226},677.24,682.18,675.03,681.44,{"symbol":4193,"time":1257,"open":5228,"high":5229,"low":5230,"close":5231},667.91,671.08,661.21,670.97,{"symbol":4193,"time":1263,"open":5094,"high":5233,"low":5234,"close":5235},677.38,668.72,670.31,{"symbol":4193,"time":1269,"open":5107,"high":5162,"low":5237,"close":4838},674.17,{"symbol":4193,"time":1275,"open":4854,"high":5239,"low":5240,"close":5241},679.96,674.58,675.24,{"symbol":4193,"time":1281,"open":5243,"high":5244,"low":5245,"close":5246},685.67,685.8,679.94,683.34,{"symbol":4193,"time":1287,"open":5248,"high":5249,"low":5250,"close":5251},685.04,685.08,679.24,682.06,{"symbol":4193,"time":1293,"open":5253,"high":5254,"low":5255,"close":5255},683.9,685.94,679.83,{"symbol":4193,"time":1299,"open":5257,"high":5258,"low":5259,"close":5260},688.72,689.7,682.87,687.39,{"symbol":4193,"time":1305,"open":5262,"high":5263,"low":4977,"close":5264},687.05,688.91,687.06,{"symbol":4193,"time":1311,"open":5266,"high":5267,"low":5268,"close":5269},682.73,685.54,682.12,685.24,{"symbol":4193,"time":1317,"open":5271,"high":5272,"low":5273,"close":5274},676.46,678.47,675.65,677.25,{"symbol":4193,"time":1323,"open":5276,"high":5277,"low":5278,"close":5279},668.12,672.71,667.8,671.76,{"symbol":4193,"time":1329,"open":5281,"high":5281,"low":5282,"close":5278},672,663.3,{"symbol":4193,"time":1334,"open":5284,"high":5285,"low":5286,"close":5287},671.44,672.99,669.98,671.29,{"symbol":4193,"time":1340,"open":5289,"high":5290,"low":5291,"close":5292},667.32,672.21,667.27,671.3,{"symbol":4193,"time":1346,"open":5294,"high":5295,"low":5296,"close":5297},659.5,665.76,658.14,664.39,{"symbol":4193,"time":1352,"open":5299,"high":5300,"low":5301,"close":5302},666.82,668.71,657.11,660.64,{"symbol":4193,"time":1358,"open":5299,"high":5304,"low":4756,"close":5305},670.23,665.17,{"symbol":4193,"time":1364,"open":5307,"high":5308,"low":5309,"close":5310},657.17,665.83,653.17,662.23,{"symbol":4193,"time":1370,"open":5312,"high":5313,"low":5314,"close":5315},660.65,665.13,659.77,663.04,{"symbol":4193,"time":1376,"open":5317,"high":5318,"low":5319,"close":5320},672.13,673.95,652.84,653.02,{"symbol":4193,"time":1382,"open":5322,"high":5323,"low":5324,"close":4833},673.53,673.94,669.21,{"symbol":4193,"time":1388,"open":5326,"high":5327,"low":5328,"close":5329},670.25,673.21,669.42,673.11,{"symbol":4193,"time":1394,"open":5331,"high":5285,"low":5332,"close":5333},672.54,667.67,669.12,{"symbol":4193,"time":1399,"open":5335,"high":5336,"low":5337,"close":5338},671.62,672.51,669.46,671.61,{"symbol":4193,"time":1405,"open":5340,"high":5341,"low":5342,"close":5324},669.99,672.68,668.16,{"symbol":4193,"time":1411,"open":5344,"high":5345,"low":5346,"close":5347},670.45,670.57,666.78,669.22,{"symbol":4193,"time":1417,"open":5349,"high":5350,"low":5351,"close":5352},663.17,669.37,663.06,668.45,{"symbol":4193,"time":1423,"open":5354,"high":5355,"low":5356,"close":5357},662.93,666.65,661.61,666.18,{"symbol":4193,"time":1429,"open":5359,"high":5360,"low":5361,"close":5362},664.36,665.28,661.86,663.68,{"symbol":4193,"time":1435,"open":5364,"high":5365,"low":5366,"close":5367},659.51,662.37,657.88,661.82,{"symbol":4193,"time":1439,"open":5369,"high":5370,"low":5371,"close":5372},657.94,659.41,654.41,658.05,{"symbol":4193,"time":1445,"open":5374,"high":5375,"low":5376,"close":5377},664.51,664.61,659.67,661.1,{"symbol":4193,"time":1451,"open":5379,"high":5193,"low":5380,"close":5381},666.72,661.98,663.21,{"symbol":4193,"time":1456,"open":5383,"high":5384,"low":5202,"close":5385},662.2,667.29,666.84,{"symbol":4193,"time":1461,"open":5387,"high":5183,"low":5388,"close":5389},662.33,660.37,663.7,{"symbol":4193,"time":1466,"open":5391,"high":5392,"low":5393,"close":5394},661.89,664.89,660.27,662.26,{"symbol":4193,"time":1471,"open":5396,"high":5397,"low":5398,"close":5399},660.01,661.72,654.3,659.18,{"symbol":4193,"time":1477,"open":5401,"high":5402,"low":5403,"close":5404},661.47,661.78,659.21,660,{"symbol":4193,"time":1482,"open":5406,"high":5407,"low":5408,"close":5409},659.64,661.04,659.34,660.91,{"symbol":4193,"time":1488,"open":5411,"high":5412,"low":5413,"close":5414},657.6,659.11,656.9,657.41,{"symbol":4193,"time":1493,"open":5416,"high":5417,"low":5418,"close":5419},654.18,658.33,653.59,657.63,{"symbol":4193,"time":1498,"open":5421,"high":5422,"low":5423,"close":5424},653.62,654.55,650.63,652.21,{"symbol":4193,"time":1504,"open":5426,"high":5427,"low":5428,"close":5429},648.97,650.86,647.22,650.33,{"symbol":4193,"time":1508,"open":5431,"high":5432,"low":5433,"close":5434},648.62,649.84,647.23,648.83,{"symbol":4193,"time":1514,"open":5436,"high":5424,"low":5437,"close":5438},651.48,643.33,647.24,{"symbol":4193,"time":1520,"open":5440,"high":5441,"low":5442,"close":5443},644.42,649.15,643.51,649.12,{"symbol":4193,"time":1525,"open":5445,"high":5446,"low":5447,"close":5448},642.67,644.21,640.46,643.74,{"symbol":4193,"time":1530,"open":5450,"high":5451,"low":5452,"close":5453},637.5,640.49,634.92,640.27,{"symbol":4193,"time":1536,"open":5455,"high":5456,"low":5457,"close":5458},647.47,647.84,643.14,645.05,{"symbol":4193,"time":1540,"open":5438,"high":5460,"low":5461,"close":5462},649.48,645.34,648.92,{"symbol":4193,"time":1546,"open":5464,"high":5465,"low":5440,"close":5466},644.57,647.37,646.63,[5468,5472,5477,5479,5481,5484,5486,5487,5489,5491,5493,5496,5499,5501,5503,5505,5507,5509,5510,5512,5514,5516,5518,5520,5522,5524,5526,5527,5529,5531,5533,5535,5537,5539,5541,5543,5545,5547,5549,5551,5553,5554,5556,5558,5560,5562,5564,5566,5568,5570,5571,5573,5575,5576,5578,5580,5582,5583,5585,5587,5589,5591,5593,5595,5597,5598,5600,5602,5604],{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5470,"datetime":5471},"BULLISH","MACD","2026-09-15 00:00:00",{"time":74,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5475,"datetime":5476},"False","BEARISH","ADX","2026-09-08 00:00:00",{"time":103,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5470,"datetime":5478},"2026-08-31 00:00:00",{"time":156,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5470,"datetime":5480},"2026-08-18 00:00:00",{"time":221,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5482,"datetime":5483},"BollingerBands","2026-08-03 00:00:00",{"time":221,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5485,"datetime":5483},"CCI",{"time":221,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5470,"datetime":5483},{"time":245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5475,"datetime":5488},"2026-07-28 00:00:00",{"time":251,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5485,"datetime":5490},"2026-07-27 00:00:00",{"time":257,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5470,"datetime":5492},"2026-07-24 00:00:00",{"time":281,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5494,"datetime":5495},"MA","2026-07-20 00:00:00",{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5497,"datetime":5498},"RSI","2026-07-07 00:00:00",{"time":356,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5485,"datetime":5500},"2026-06-30 00:00:00",{"time":374,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5475,"datetime":5502},"2026-06-25 00:00:00",{"time":392,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5470,"datetime":5504},"2026-06-22 00:00:00",{"time":499,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5475,"datetime":5506},"2026-05-22 00:00:00",{"time":511,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5485,"datetime":5508},"2026-05-20 00:00:00",{"time":511,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5470,"datetime":5508},{"time":551,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5485,"datetime":5511},"2026-05-11 00:00:00",{"time":580,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5475,"datetime":5513},"2026-05-04 00:00:00",{"time":586,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5475,"datetime":5515},"2026-05-01 00:00:00",{"time":597,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5475,"datetime":5517},"2026-04-29 00:00:00",{"time":602,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5470,"datetime":5519},"2026-04-28 00:00:00",{"time":613,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5497,"datetime":5521},"2026-04-24 00:00:00",{"time":645,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5494,"datetime":5523},"2026-04-16 00:00:00",{"time":704,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5475,"datetime":5525},"2026-04-01 00:00:00",{"time":704,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5485,"datetime":5525},{"time":710,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5470,"datetime":5528},"2026-03-31 00:00:00",{"time":721,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5470,"datetime":5530},"2026-03-27 00:00:00",{"time":727,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5470,"datetime":5532},"2026-03-26 00:00:00",{"time":744,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5494,"datetime":5534},"2026-03-23 00:00:00",{"time":790,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5497,"datetime":5536},"2026-03-11 00:00:00",{"time":807,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5485,"datetime":5538},"2026-03-06 00:00:00",{"time":825,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5475,"datetime":5540},"2026-03-03 00:00:00",{"time":852,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5470,"datetime":5542},"2026-02-24 00:00:00",{"time":894,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5475,"datetime":5544},"2026-02-12 00:00:00",{"time":916,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5470,"datetime":5546},"2026-02-06 00:00:00",{"time":987,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5475,"datetime":5548},"2026-01-20 00:00:00",{"time":998,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5475,"datetime":5550},"2026-01-15 00:00:00",{"time":1003,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5475,"datetime":5552},"2026-01-14 00:00:00",{"time":1003,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5470,"datetime":5552},{"time":1030,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5470,"datetime":5555},"2026-01-07 00:00:00",{"time":1053,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5470,"datetime":5557},"2025-12-31 00:00:00",{"time":1106,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5470,"datetime":5559},"2025-12-16 00:00:00",{"time":1147,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5470,"datetime":5561},"2025-12-05 00:00:00",{"time":1198,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5470,"datetime":5563},"2025-11-21 00:00:00",{"time":1204,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5470,"datetime":5565},"2025-11-20 00:00:00",{"time":1263,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5497,"datetime":5567},"2025-11-06 00:00:00",{"time":1269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5485,"datetime":5569},"2025-11-05 00:00:00",{"time":1269,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5494,"datetime":5569},{"time":1275,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5470,"datetime":5572},"2025-11-04 00:00:00",{"time":1287,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5485,"datetime":5574},"2025-10-31 00:00:00",{"time":1287,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5494,"datetime":5574},{"time":1293,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5470,"datetime":5577},"2025-10-30 00:00:00",{"time":1311,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5494,"datetime":5579},"2025-10-27 00:00:00",{"time":1329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5485,"datetime":5581},"2025-10-22 00:00:00",{"time":1329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5470,"datetime":5581},{"time":1346,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5485,"datetime":5584},"2025-10-17 00:00:00",{"time":1352,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5470,"datetime":5586},"2025-10-16 00:00:00",{"time":1364,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5470,"datetime":5588},"2025-10-14 00:00:00",{"time":1370,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5470,"datetime":5590},"2025-10-13 00:00:00",{"time":1376,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5494,"datetime":5592},"2025-10-10 00:00:00",{"time":1388,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5494,"datetime":5594},"2025-10-08 00:00:00",{"time":1399,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5482,"datetime":5596},"2025-10-06 00:00:00",{"time":1399,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5485,"datetime":5596},{"time":1411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5470,"datetime":5599},"2025-10-02 00:00:00",{"time":1423,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5470,"datetime":5601},"2025-09-30 00:00:00",{"time":1429,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5469,"trading_system":5470,"datetime":5603},"2025-09-29 00:00:00",{"time":1456,"symbol":5,"current_signal":5473,"signal_change":23,"signal_type":5474,"trading_system":5470,"datetime":5605},"2025-09-22 00:00:00",[5607,5613,5619,5624,5629,5634,5640,5645,5650,5655,5660,5665,5671,5676,5681,5686,5691,5696,5701,5706,5711,5716,5721,5726,5731,5736,5741,5746,5751,5756,5761,5766,5771,5776,5781,5787,5793,5799,5804,5810,5815,5821,5826,5832,5838,5844,5849,5855,5861,5867,5873,5878,5884,5890,5895,5901,5907,5912,5918,5923,5929,5935,5940,5946],{"symbol":5,"form":5608,"filingdate":864,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"8-K","d109911d8k.htm","0001193125-26-061350","https://www.sec.gov/Archives/edgar/data/1048286/000119312526061350/d109911d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312526061350/0001193125-26-061350-index.htm",{"symbol":5,"form":5614,"filingdate":904,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"10-K","mar-20251231.htm","0001048286-26-000007","https://www.sec.gov/Archives/edgar/data/1048286/000104828626000007/mar-20251231.htm","https://www.sec.gov/Archives/edgar/data/1048286/000104828626000007/0001048286-26-000007-index.htm",{"symbol":5,"form":5608,"filingdate":904,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"mar-20260210.htm","0001048286-26-000005","https://www.sec.gov/Archives/edgar/data/1048286/000104828626000005/mar-20260210.htm","https://www.sec.gov/Archives/edgar/data/1048286/000104828626000005/0001048286-26-000005-index.htm",{"symbol":5,"form":5608,"filingdate":916,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"d85627d8k.htm","0001193125-26-041097","https://www.sec.gov/Archives/edgar/data/1048286/000119312526041097/d85627d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312526041097/0001193125-26-041097-index.htm",{"symbol":5,"form":5608,"filingdate":1020,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"d31810d8k.htm","0001193125-26-008335","https://www.sec.gov/Archives/edgar/data/1048286/000119312526008335/d31810d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312526008335/0001193125-26-008335-index.htm",{"symbol":5,"form":5635,"filingdate":1275,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"10-Q","mar-20250930.htm","0001048286-25-000013","https://www.sec.gov/Archives/edgar/data/1048286/000104828625000013/mar-20250930.htm","https://www.sec.gov/Archives/edgar/data/1048286/000104828625000013/0001048286-25-000013-index.htm",{"symbol":5,"form":5608,"filingdate":1275,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"mar-20251104.htm","0001048286-25-000011","https://www.sec.gov/Archives/edgar/data/1048286/000104828625000011/mar-20251104.htm","https://www.sec.gov/Archives/edgar/data/1048286/000104828625000011/0001048286-25-000011-index.htm",{"symbol":5,"form":5608,"filingdate":1573,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"d52476d8k.htm","0001193125-25-184082","https://www.sec.gov/Archives/edgar/data/1048286/000119312525184082/d52476d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312525184082/0001193125-25-184082-index.htm",{"symbol":5,"form":5608,"filingdate":1633,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"mar-20250805.htm","0001628280-25-037592","https://www.sec.gov/Archives/edgar/data/1048286/000162828025037592/mar-20250805.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828025037592/0001628280-25-037592-index.htm",{"symbol":5,"form":5635,"filingdate":1633,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"mar-20250630.htm","0001048286-25-000006","https://www.sec.gov/Archives/edgar/data/1048286/000104828625000006/mar-20250630.htm","https://www.sec.gov/Archives/edgar/data/1048286/000104828625000006/0001048286-25-000006-index.htm",{"symbol":5,"form":5608,"filingdate":1723,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"d858138d8k.htm","0001193125-25-158742","https://www.sec.gov/Archives/edgar/data/1048286/000119312525158742/d858138d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312525158742/0001193125-25-158742-index.htm",{"symbol":5,"form":5666,"filingdate":1945,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"8-K/A","d935320d8ka.htm","0001193125-25-118861","https://www.sec.gov/Archives/edgar/data/1048286/000119312525118861/d935320d8ka.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312525118861/0001193125-25-118861-index.htm",{"symbol":5,"form":5608,"filingdate":1945,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"d888404d8k.htm","0001193125-25-118853","https://www.sec.gov/Archives/edgar/data/1048286/000119312525118853/d888404d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312525118853/0001193125-25-118853-index.htm",{"symbol":5,"form":5608,"filingdate":1970,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"mar-20250506.htm","0001628280-25-022390","https://www.sec.gov/Archives/edgar/data/1048286/000162828025022390/mar-20250506.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828025022390/0001628280-25-022390-index.htm",{"symbol":5,"form":5635,"filingdate":1970,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"mar-20250331.htm","0001628280-25-022485","https://www.sec.gov/Archives/edgar/data/1048286/000162828025022485/mar-20250331.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828025022485/0001628280-25-022485-index.htm",{"symbol":5,"form":5608,"filingdate":2245,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"d927802d8k.htm","0001193125-25-036732","https://www.sec.gov/Archives/edgar/data/1048286/000119312525036732/d927802d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312525036732/0001193125-25-036732-index.htm",{"symbol":5,"form":5608,"filingdate":2301,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"mar-20250211.htm","0001628280-25-004772","https://www.sec.gov/Archives/edgar/data/1048286/000162828025004772/mar-20250211.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828025004772/0001628280-25-004772-index.htm",{"symbol":5,"form":5614,"filingdate":2301,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"mar-20241231.htm","0001628280-25-004818","https://www.sec.gov/Archives/edgar/data/1048286/000162828025004818/mar-20241231.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828025004818/0001628280-25-004818-index.htm",{"symbol":5,"form":5608,"filingdate":2384,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"d890503d8k.htm","0001193125-25-009110","https://www.sec.gov/Archives/edgar/data/1048286/000119312525009110/d890503d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312525009110/0001193125-25-009110-index.htm",{"symbol":5,"form":5608,"filingdate":2655,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"mar-20241104.htm","0001628280-24-044831","https://www.sec.gov/Archives/edgar/data/1048286/000162828024044831/mar-20241104.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828024044831/0001628280-24-044831-index.htm",{"symbol":5,"form":5635,"filingdate":2655,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"mar-20240930.htm","0001628280-24-044884","https://www.sec.gov/Archives/edgar/data/1048286/000162828024044884/mar-20240930.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828024044884/0001628280-24-044884-index.htm",{"symbol":5,"form":5608,"filingdate":2947,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"mar-20240819.htm","0001628280-24-037852","https://www.sec.gov/Archives/edgar/data/1048286/000162828024037852/mar-20240819.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828024037852/0001628280-24-037852-index.htm",{"symbol":5,"form":5608,"filingdate":2981,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"d636446d8k.htm","0001193125-24-198910","https://www.sec.gov/Archives/edgar/data/1048286/000119312524198910/d636446d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312524198910/0001193125-24-198910-index.htm",{"symbol":5,"form":5608,"filingdate":3028,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"mar-20240731.htm","0001628280-24-033622","https://www.sec.gov/Archives/edgar/data/1048286/000162828024033622/mar-20240731.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828024033622/0001628280-24-033622-index.htm",{"symbol":5,"form":5635,"filingdate":3028,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"mar-20240630.htm","0001628280-24-033679","https://www.sec.gov/Archives/edgar/data/1048286/000162828024033679/mar-20240630.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828024033679/0001628280-24-033679-index.htm",{"symbol":5,"form":5608,"filingdate":3318,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"d835359d8k.htm","0001193125-24-139064","https://www.sec.gov/Archives/edgar/data/1048286/000119312524139064/d835359d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312524139064/0001193125-24-139064-index.htm",{"symbol":5,"form":5608,"filingdate":3371,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"mar-20240501.htm","0001628280-24-019458","https://www.sec.gov/Archives/edgar/data/1048286/000162828024019458/mar-20240501.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828024019458/0001628280-24-019458-index.htm",{"symbol":5,"form":5635,"filingdate":3371,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"mar-20240331.htm","0001628280-24-019494","https://www.sec.gov/Archives/edgar/data/1048286/000162828024019494/mar-20240331.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828024019494/0001628280-24-019494-index.htm",{"symbol":5,"form":5608,"filingdate":3619,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"d765486d8k.htm","0001193125-24-042833","https://www.sec.gov/Archives/edgar/data/1048286/000119312524042833/d765486d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312524042833/0001193125-24-042833-index.htm",{"symbol":5,"form":5608,"filingdate":3649,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"mar-20240213.htm","0001628280-24-004335","https://www.sec.gov/Archives/edgar/data/1048286/000162828024004335/mar-20240213.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828024004335/0001628280-24-004335-index.htm",{"symbol":5,"form":5614,"filingdate":3649,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"mar-20231231.htm","0001628280-24-004372","https://www.sec.gov/Archives/edgar/data/1048286/000162828024004372/mar-20231231.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828024004372/0001628280-24-004372-index.htm",{"symbol":5,"form":5635,"filingdate":4014,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"mar-20230930.htm","0001628280-23-036256","https://www.sec.gov/Archives/edgar/data/1048286/000162828023036256/mar-20230930.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828023036256/0001628280-23-036256-index.htm",{"symbol":5,"form":5608,"filingdate":4014,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"mar-20231102.htm","0001628280-23-036166","https://www.sec.gov/Archives/edgar/data/1048286/000162828023036166/mar-20231102.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828023036166/0001628280-23-036166-index.htm",{"symbol":5,"form":5608,"filingdate":4164,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"mar-20230927.htm","0001628280-23-033068","https://www.sec.gov/Archives/edgar/data/1048286/000162828023033068/mar-20230927.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828023033068/0001628280-23-033068-index.htm",{"symbol":5,"form":5608,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2023-09-15","d518093d8k.htm","0001193125-23-236173","https://www.sec.gov/Archives/edgar/data/1048286/000119312523236173/d518093d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312523236173/0001193125-23-236173-index.htm",{"symbol":5,"form":5608,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2023-08-04","d467663d8k.htm","0001193125-23-203849","https://www.sec.gov/Archives/edgar/data/1048286/000119312523203849/d467663d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312523203849/0001193125-23-203849-index.htm",{"symbol":5,"form":5608,"filingdate":5794,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"2023-08-01","mar-20230801.htm","0001628280-23-026343","https://www.sec.gov/Archives/edgar/data/1048286/000162828023026343/mar-20230801.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828023026343/0001628280-23-026343-index.htm",{"symbol":5,"form":5635,"filingdate":5794,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"mar-20230630.htm","0001628280-23-026380","https://www.sec.gov/Archives/edgar/data/1048286/000162828023026380/mar-20230630.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828023026380/0001628280-23-026380-index.htm",{"symbol":5,"form":5608,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2023-05-16","d428210d8k.htm","0001193125-23-145681","https://www.sec.gov/Archives/edgar/data/1048286/000119312523145681/d428210d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312523145681/0001193125-23-145681-index.htm",{"symbol":5,"form":5666,"filingdate":5805,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"d453444d8ka.htm","0001193125-23-145683","https://www.sec.gov/Archives/edgar/data/1048286/000119312523145683/d453444d8ka.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312523145683/0001193125-23-145683-index.htm",{"symbol":5,"form":5635,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"2023-05-02","mar-20230331.htm","0001628280-23-014793","https://www.sec.gov/Archives/edgar/data/1048286/000162828023014793/mar-20230331.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828023014793/0001628280-23-014793-index.htm",{"symbol":5,"form":5608,"filingdate":5816,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"mar-20230502.htm","0001628280-23-014748","https://www.sec.gov/Archives/edgar/data/1048286/000162828023014748/mar-20230502.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828023014748/0001628280-23-014748-index.htm",{"symbol":5,"form":5608,"filingdate":5827,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"2023-03-27","d443909d8k.htm","0001193125-23-080530","https://www.sec.gov/Archives/edgar/data/1048286/000119312523080530/d443909d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312523080530/0001193125-23-080530-index.htm",{"symbol":5,"form":5608,"filingdate":5833,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"2023-03-15","d480872d8k.htm","0001193125-23-070726","https://www.sec.gov/Archives/edgar/data/1048286/000119312523070726/d480872d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312523070726/0001193125-23-070726-index.htm",{"symbol":5,"form":5608,"filingdate":5839,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"2023-02-14","mar-20230210.htm","0001628280-23-003441","https://www.sec.gov/Archives/edgar/data/1048286/000162828023003441/mar-20230210.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828023003441/0001628280-23-003441-index.htm",{"symbol":5,"form":5614,"filingdate":5839,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"mar-20221231.htm","0001628280-23-003485","https://www.sec.gov/Archives/edgar/data/1048286/000162828023003485/mar-20221231.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828023003485/0001628280-23-003485-index.htm",{"symbol":5,"form":5608,"filingdate":5850,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"2023-02-10","d427456d8k.htm","0001193125-23-032570","https://www.sec.gov/Archives/edgar/data/1048286/000119312523032570/d427456d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312523032570/0001193125-23-032570-index.htm",{"symbol":5,"form":5608,"filingdate":5856,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"2022-12-21","d280446d8k.htm","0001193125-22-310088","https://www.sec.gov/Archives/edgar/data/1048286/000119312522310088/d280446d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312522310088/0001193125-22-310088-index.htm",{"symbol":5,"form":5608,"filingdate":5862,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"2022-12-15","d398413d8k.htm","0001193125-22-306017","https://www.sec.gov/Archives/edgar/data/1048286/000119312522306017/d398413d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312522306017/0001193125-22-306017-index.htm",{"symbol":5,"form":5608,"filingdate":5868,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"2022-11-03","mar-20221103.htm","0001628280-22-027939","https://www.sec.gov/Archives/edgar/data/1048286/000162828022027939/mar-20221103.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828022027939/0001628280-22-027939-index.htm",{"symbol":5,"form":5635,"filingdate":5868,"primarydocument":5874,"accessionnumber":5875,"filing_url":5876,"sec_url":5877},"mar-20220930.htm","0001628280-22-028021","https://www.sec.gov/Archives/edgar/data/1048286/000162828022028021/mar-20220930.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828022028021/0001628280-22-028021-index.htm",{"symbol":5,"form":5608,"filingdate":5879,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"2022-09-08","d358514d8k.htm","0001193125-22-241012","https://www.sec.gov/Archives/edgar/data/1048286/000119312522241012/d358514d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312522241012/0001193125-22-241012-index.htm",{"symbol":5,"form":5635,"filingdate":5885,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"2022-08-02","mar-20220630.htm","0001628280-22-020126","https://www.sec.gov/Archives/edgar/data/1048286/000162828022020126/mar-20220630.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828022020126/0001628280-22-020126-index.htm",{"symbol":5,"form":5608,"filingdate":5885,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"mar-20220802.htm","0001628280-22-020030","https://www.sec.gov/Archives/edgar/data/1048286/000162828022020030/mar-20220802.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828022020030/0001628280-22-020030-index.htm",{"symbol":5,"form":5608,"filingdate":5896,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"2022-05-11","mar-20220506.htm","0001628280-22-013845","https://www.sec.gov/Archives/edgar/data/1048286/000162828022013845/mar-20220506.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828022013845/0001628280-22-013845-index.htm",{"symbol":5,"form":5608,"filingdate":5902,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"2022-05-04","mar-20220504.htm","0001628280-22-012143","https://www.sec.gov/Archives/edgar/data/1048286/000162828022012143/mar-20220504.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828022012143/0001628280-22-012143-index.htm",{"symbol":5,"form":5635,"filingdate":5902,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"mar-20220331.htm","0001628280-22-012175","https://www.sec.gov/Archives/edgar/data/1048286/000162828022012175/mar-20220331.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828022012175/0001628280-22-012175-index.htm",{"symbol":5,"form":5608,"filingdate":5913,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"2022-02-15","mar-20220215.htm","0001628280-22-002652","https://www.sec.gov/Archives/edgar/data/1048286/000162828022002652/mar-20220215.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828022002652/0001628280-22-002652-index.htm",{"symbol":5,"form":5614,"filingdate":5913,"primarydocument":5919,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"mar-20211231.htm","0001628280-22-002666","https://www.sec.gov/Archives/edgar/data/1048286/000162828022002666/mar-20211231.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828022002666/0001628280-22-002666-index.htm",{"symbol":5,"form":5608,"filingdate":5924,"primarydocument":5925,"accessionnumber":5926,"filing_url":5927,"sec_url":5928},"2022-02-14","d296617d8k.htm","0001193125-22-039831","https://www.sec.gov/Archives/edgar/data/1048286/000119312522039831/d296617d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312522039831/0001193125-22-039831-index.htm",{"symbol":5,"form":5635,"filingdate":5930,"primarydocument":5931,"accessionnumber":5932,"filing_url":5933,"sec_url":5934},"2021-11-03","mar-20210930.htm","0001628280-21-021326","https://www.sec.gov/Archives/edgar/data/1048286/000162828021021326/mar-20210930.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828021021326/0001628280-21-021326-index.htm",{"symbol":5,"form":5608,"filingdate":5930,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"mar-20211103.htm","0001628280-21-021312","https://www.sec.gov/Archives/edgar/data/1048286/000162828021021312/mar-20211103.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828021021312/0001628280-21-021312-index.htm",{"symbol":5,"form":5608,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2021-09-22","d203995d8k.htm","0001193125-21-278943","https://www.sec.gov/Archives/edgar/data/1048286/000119312521278943/d203995d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312521278943/0001193125-21-278943-index.htm",{"symbol":5,"form":5608,"filingdate":5941,"primarydocument":5947,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"d191158d8k.htm","0001193125-21-279481","https://www.sec.gov/Archives/edgar/data/1048286/000119312521279481/d191158d8k.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312521279481/0001193125-21-279481-index.htm",[5952,5987,6002,6012,6024,6046,6056,6064,6080,6092,6120,6131,6147,6154,6163,6171,6181,6192,6204],{"symbol":5,"accessionnumber":5953,"filingdate":174,"sec_url":5954,"tags":5955,"headline":5959,"summary":5960,"sector":5961,"industry":5962,"date_processed":5963,"impact_score":5964,"exhibits":5965,"isLocked":5986},"0001193125-26-349395","https://www.sec.gov/Archives/edgar/data/1048286/000119312526349395/0001193125-26-349395-index.htm",{"events":5956},[5957,5958],"New Debt Issued","Financial Instrument Agreement","Marriott International Issues New Debt","On August 11, 2026, Marriott International, Inc. issued $250,000,000 aggregate principal amount of 4.875% Series NN Notes due 2029 and $1,000,000,000 aggregate principal amount of 5.650% Series YY Notes due 2036. The net proceeds from the offering are approximately $1.233 billion, which the company intends to use for general corporate purposes. The Series NN Notes will mature on May 15, 2029, and the Series YY Notes will mature on September 15, 2036.","Real Estate & Construction","Hotels & Motels","2026-08-13 20:40:41","MEDIUM",[5966,5970,5974,5978,5982],{"exhibit_number":5967,"htm_reference":5968,"full_url":5969},"EX-1.1","d162127dex11.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312526349395/d162127dex11.htm",{"exhibit_number":5971,"htm_reference":5972,"full_url":5973},"EX-4.1","d162127dex41.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312526349395/d162127dex41.htm",{"exhibit_number":5975,"htm_reference":5976,"full_url":5977},"EX-4.2","d162127dex42.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312526349395/d162127dex42.htm",{"exhibit_number":5979,"htm_reference":5980,"full_url":5981},"EX-4.3","d162127dex43.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312526349395/d162127dex43.htm",{"exhibit_number":5983,"htm_reference":5984,"full_url":5985},"EX-5.1","d162127dex51.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312526349395/d162127dex51.htm",false,{"symbol":5,"accessionnumber":5988,"filingdate":221,"sec_url":5989,"tags":5990,"headline":5993,"summary":5994,"sector":5961,"industry":5962,"date_processed":5995,"impact_score":5996,"exhibits":5997,"isLocked":5986},"0001048286-26-000033","https://www.sec.gov/Archives/edgar/data/1048286/000104828626000033/0001048286-26-000033-index.htm",{"events":5991},[5992],"General Statement","Marriott International Reports Q2 2026 Financial Results","Marriott International, Inc. announced its financial results for the quarter ended June 30, 2026, on August 3, 2026. The company's performance during this period will be detailed in the attached press release.","2026-08-03 11:00:58","LOW",[5998],{"exhibit_number":5999,"htm_reference":6000,"full_url":6001},"EX-99","mar-2026q2xex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/1048286/000104828626000033/mar-2026q2xex99earningsrel.htm",{"symbol":5,"accessionnumber":6003,"filingdate":540,"sec_url":6004,"tags":6005,"headline":6008,"summary":6009,"sector":5961,"industry":5962,"date_processed":6010,"impact_score":5964,"exhibits":6011,"isLocked":5986},"0001193125-26-220804","https://www.sec.gov/Archives/edgar/data/1048286/000119312526220804/0001193125-26-220804-index.htm",{"events":6006},[6007,5992],"Board Member Appointed","Marriott International Elects Directors at Annual Meeting","On May 8, 2026, Marriott International, Inc. held its Annual Meeting of Stockholders where 12 director nominees were elected, the appointment of Ernst & Young LLP as the independent auditor for fiscal year 2026 was ratified, and the advisory resolution on the compensation of named executive officers was approved. The election results showed overwhelming support for the director nominees, with over 99% of votes cast in favor for each nominee. The ratification of the auditor and the compensation resolution also received significant support, with over 95% of votes in favor for both.","2026-05-13 14:00:41",[],{"symbol":5,"accessionnumber":6013,"filingdate":569,"sec_url":6014,"tags":6015,"headline":6017,"summary":6018,"sector":5961,"industry":5962,"date_processed":6019,"impact_score":5996,"exhibits":6020,"isLocked":5986},"0001048286-26-000012","https://www.sec.gov/Archives/edgar/data/1048286/000104828626000012/0001048286-26-000012-index.htm",{"events":6016},[5992],"Marriott International Reports Q1 2026 Financial Results","Marriott International, Inc. announced its financial results for the quarter ended March 31, 2026, on May 6, 2026. The company released a press release detailing the financial performance for the quarter. Further details and specific financial metrics are provided in the attached press release.","2026-05-06 11:01:40",[6021],{"exhibit_number":5999,"htm_reference":6022,"full_url":6023},"mar-2026q1xex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/1048286/000104828626000012/mar-2026q1xex99earningsrel.htm",{"symbol":5,"accessionnumber":5610,"filingdate":864,"sec_url":5612,"tags":6025,"headline":6027,"summary":6028,"sector":5961,"industry":5962,"date_processed":6029,"impact_score":5964,"exhibits":6030,"isLocked":5986},{"events":6026},[5957],"Marriott International Announces New Debt Issuance","On February 18, 2026, Marriott International, Inc. announced the issuance of $600,000,000 in 4.500% Series WW Notes due 2033 and $850,000,000 in 5.100% Series XX Notes due 2038. The net proceeds from this offering are approximately $1.425 billion, which will be used for general corporate purposes, including working capital, capital expenditures, acquisitions, stock repurchases, or repayment of outstanding indebtedness.","2026-02-20 21:10:58",[6031,6034,6037,6040,6043],{"exhibit_number":5967,"htm_reference":6032,"full_url":6033},"d109911dex11.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312526061350/d109911dex11.htm",{"exhibit_number":5971,"htm_reference":6035,"full_url":6036},"d109911dex41.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312526061350/d109911dex41.htm",{"exhibit_number":5975,"htm_reference":6038,"full_url":6039},"d109911dex42.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312526061350/d109911dex42.htm",{"exhibit_number":5979,"htm_reference":6041,"full_url":6042},"d109911dex43.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312526061350/d109911dex43.htm",{"exhibit_number":5983,"htm_reference":6044,"full_url":6045},"d109911dex51.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312526061350/d109911dex51.htm",{"symbol":5,"accessionnumber":5621,"filingdate":904,"sec_url":5623,"tags":6047,"headline":6049,"summary":6050,"sector":5961,"industry":5962,"date_processed":6051,"impact_score":5996,"exhibits":6052,"isLocked":5986},{"events":6048},[5992],"Marriott International Reports Financial Results for Q4 and 2025","On February 10, 2026, Marriott International, Inc. announced financial results for the quarter and year ended December 31, 2025. The report includes key performance indicators, revenue figures, and a general financial condition overview. This release is intended to provide investors with the latest financial performance of the company.","2026-02-10 12:00:55",[6053],{"exhibit_number":5999,"htm_reference":6054,"full_url":6055},"mar-2025q4xex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/1048286/000104828626000005/mar-2025q4xex99earningsrel.htm",{"symbol":5,"accessionnumber":5626,"filingdate":916,"sec_url":5628,"tags":6057,"headline":6060,"summary":6061,"sector":5961,"industry":5962,"date_processed":6062,"impact_score":5964,"exhibits":6063,"isLocked":5986},{"events":6058},[6059],"Board Member Departure","Debra L. Lee to Step Down from Marriott Board","On February 3, 2026, Debra L. Lee, a board member of Marriott International, Inc., informed the company that she will not stand for re-election at the 2026 annual meeting. This decision was not due to any disagreements with Marriott's operations, policies, or practices. Lee serves as the chair of the Inclusion and Social Impact Committee of the Board.","2026-02-06 20:40:40",[],{"symbol":5,"accessionnumber":5631,"filingdate":1020,"sec_url":5633,"tags":6065,"headline":6071,"summary":6072,"sector":5961,"industry":5962,"date_processed":6073,"impact_score":6074,"exhibits":6075,"isLocked":5986},{"events":6066},[6067,6068,6069,6070],"CEO Resignation","New CEO Appointed","Key Executive Departure","Key Executive Appointment","Marriott Announces Major Leadership Changes","Marriott International announced significant leadership changes, including the retirement of two long-time executives, Liam Brown and Brian King, effective March 28, 2026. Satya Anand will take on an expanded role to oversee the U.S., Canada, and CALA regions, while Neal Jones and Federico 'Fede' Greppi will lead the EMEA and CALA regions, respectively. These changes are part of a strategic realignment to drive the company's continued expansion and growth.","2026-01-09 13:55:41","HIGH",[6076],{"exhibit_number":6077,"htm_reference":6078,"full_url":6079},"EX-99.1","d31810dex991.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312526008335/d31810dex991.htm",{"symbol":5,"accessionnumber":5642,"filingdate":1275,"sec_url":5644,"tags":6081,"headline":6085,"summary":6086,"sector":5961,"industry":5962,"date_processed":6087,"impact_score":5996,"exhibits":6088,"isLocked":5986},{"2.02":6082,"9.01":6083},[5992],[6084],"Exhibits Furnished","Marriott Reports Q3 2025 Financial Results","Marriott International, Inc. released its financial results for the quarter ended September 30, 2025, with a press release furnished as part of this 8-K filing.","2025-11-04 12:00:40",[6089],{"exhibit_number":5999,"htm_reference":6090,"full_url":6091},"mar-2025q3xex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/1048286/000104828625000011/mar-2025q3xex99earningsrel.htm",{"symbol":5,"accessionnumber":5647,"filingdate":1573,"sec_url":5649,"tags":6093,"headline":6097,"summary":6098,"sector":5961,"industry":5962,"date_processed":6099,"impact_score":5964,"exhibits":6100,"isLocked":5986},{"8.01":6094,"9.01":6096},[6095],"Convertible Notes Offering",[6084],"Marriott International Announces Issuance of $1.5 Billion in Notes","On August 18, 2025, Marriott International, Inc. announced the issuance of $1.5 billion aggregate principal amount of Notes due between 2027 and 2035. The proceeds will be used for general corporate purposes. This event has been incorporated into the company's Registration Statement on Form S-3.","2025-08-22 16:13:58",[6101,6104,6107,6110,6113,6117],{"exhibit_number":5967,"htm_reference":6102,"full_url":6103},"d52476dex11.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312525184082/d52476dex11.htm",{"exhibit_number":5971,"htm_reference":6105,"full_url":6106},"d52476dex41.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312525184082/d52476dex41.htm",{"exhibit_number":5975,"htm_reference":6108,"full_url":6109},"d52476dex42.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312525184082/d52476dex42.htm",{"exhibit_number":5979,"htm_reference":6111,"full_url":6112},"d52476dex43.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312525184082/d52476dex43.htm",{"exhibit_number":6114,"htm_reference":6115,"full_url":6116},"EX-4.4","d52476dex44.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312525184082/d52476dex44.htm",{"exhibit_number":5983,"htm_reference":6118,"full_url":6119},"d52476dex51.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312525184082/d52476dex51.htm",{"symbol":5,"accessionnumber":5652,"filingdate":1633,"sec_url":5654,"tags":6121,"headline":6124,"summary":6125,"sector":5961,"industry":5962,"date_processed":6126,"impact_score":5996,"exhibits":6127,"isLocked":5986},{"2.02":6122,"9.01":6123},[5992],[6084],"Marriott International Reports Q2 2025 Financial Results","On August 5, 2025, Marriott International, Inc. reported its financial results for the quarter ended June 30, 2025, as disclosed in a press release. The report includes key financial metrics and operational updates for the quarter. Detailed financial information is furnished as an exhibit with the filing.","2025-08-22 00:52:04",[6128],{"exhibit_number":5999,"htm_reference":6129,"full_url":6130},"mar-2025q2xex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828025037592/mar-2025q2xex99earningsrel.htm",{"symbol":5,"accessionnumber":5662,"filingdate":1723,"sec_url":5664,"tags":6132,"headline":6140,"summary":6141,"sector":5961,"industry":5962,"date_processed":6142,"impact_score":6074,"exhibits":6143,"isLocked":5986},{"5.02":6133,"7.01":6136,"9.01":6138},[6134,6135],"CFO Resignation","New CFO Appointed",[6137],"Regulation FD Disclosure",[6139],"No viable tag","Marriott International Announces CFO Retirement and Succession Plan","On July 11, 2025, Kathleen K. Oberg, CFO of Marriott International, notified the company of her intent to retire, effective March 31, 2026. On July 14, 2025, Marriott announced the appointment of Jennifer C. Mason as Oberg's successor, effective upon Oberg's stepping down. Mason, a 33-year Marriott veteran, currently serves as Global Officer, Treasurer, and Risk Management. Marriott also announced Shawn Hill as the new Chief Development Officer, effective January 1, 2026. These changes are being furnished as Exhibit 99.1.","2025-08-22 05:31:15",[6144],{"exhibit_number":6077,"htm_reference":6145,"full_url":6146},"d858138dex991.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312525158742/d858138dex991.htm",{"symbol":5,"accessionnumber":5668,"filingdate":1945,"sec_url":5670,"tags":6148,"headline":6150,"summary":6151,"sector":5961,"industry":5962,"date_processed":6152,"impact_score":6074,"exhibits":6153,"isLocked":5986},{"5.02":6149},[6007,6070],"Marriott International Appoints Sean Tresvant to Two Board Committees","Marriott International, Inc. amended its previously filed Current Report on Form 8-K to report the appointment of Sean Tresvant to two Board committees: the Technology and Information Security Oversight Committee and the Inclusion and Social Impact Committee, effective May 9, 2025.","2025-08-22 21:11:35",[],{"symbol":5,"accessionnumber":5673,"filingdate":1945,"sec_url":5675,"tags":6155,"headline":6159,"summary":6160,"sector":5961,"industry":5962,"date_processed":6161,"impact_score":5996,"exhibits":6162,"isLocked":5986},{"5.07":6156},[6157,6158],"Director Elections Results","Say-on-Pay Approved","Marriott International Annual Meeting: Director Elections and Advisory Votes","On May 9, 2025, Marriott International, Inc. held its Annual Meeting of Stockholders where 13 director nominees were elected, the appointment of Ernst & Young LLP as the independent registered public accounting firm for fiscal year 2025 was ratified, and the advisory resolution on the compensation of Marriott's named executive officers was approved. All director nominees received over 99% of the votes cast, with minimal opposition and abstentions. The ratification of Ernst & Young LLP received over 97% approval, while the advisory vote on executive compensation saw around 92% approval.","2025-08-22 21:11:26",[],{"symbol":5,"accessionnumber":5678,"filingdate":1970,"sec_url":5680,"tags":6164,"headline":6167,"summary":6168,"sector":5961,"industry":5962,"date_processed":6169,"impact_score":5996,"exhibits":6170,"isLocked":5986},{"2.02":6165,"9.01":6166},[5992],[6084],"Marriott International Reports Q1 2025 Financial Results","On May 6, 2025, Marriott International, Inc. issued a press release reporting its financial results for the quarter ended March 31, 2025. The company also furnished a related XBRL exhibit with this report.","2025-08-23 00:14:33",[],{"symbol":5,"accessionnumber":5688,"filingdate":2245,"sec_url":5690,"tags":6172,"headline":6177,"summary":6178,"sector":5961,"industry":5962,"date_processed":6179,"impact_score":6074,"exhibits":6180,"isLocked":5986},{"8.01":6173,"9.01":6176},[6174,6175],"Corporate Update","Regulatory Investigation",[6084],"Marriott International Announces Issuance of $2.0 Billion in Notes","On February 24, 2025, Marriott International, Inc. announced the issuance of $500 million in 5.100% Series RR Notes due 2032 and $1.5 billion in 5.500% Series SS Notes due 2037, totaling $2.0 billion. The net proceeds of the offering, approximately $1.960 billion, will be used for general corporate purposes, including working capital, capital expenditures, acquisitions, stock repurchases, or repayment of outstanding indebtedness. The notes were issued under an indenture dated November 16, 1998, and the issuance is part of Marriott's Registration Statement on Form S-3.","2025-08-23 23:52:47",[],{"symbol":5,"accessionnumber":5693,"filingdate":2301,"sec_url":5695,"tags":6182,"headline":6185,"summary":6186,"sector":5961,"industry":5962,"date_processed":6187,"impact_score":5996,"exhibits":6188,"isLocked":5986},{"2.02":6183,"9.01":6184},[5992],[6084],"Marriott International Reports Financial Results for Q4 and Full Year 2024","Marriott International, Inc. reported its financial results for the quarter and year ended December 31, 2024, in a press release issued on February 11, 2025. The company did not provide further details in the 8-K filing itself but mentioned that the full details are available in the attached press release.","2025-11-13 23:48:12",[6189],{"exhibit_number":5999,"htm_reference":6190,"full_url":6191},"mar-2024q4xearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828025004772/mar-2024q4xearningsrelease.htm",{"symbol":5,"accessionnumber":5703,"filingdate":2384,"sec_url":5705,"tags":6193,"headline":6197,"summary":6198,"sector":5961,"industry":5962,"date_processed":6199,"impact_score":6074,"exhibits":6200,"isLocked":5986},{"5.02":6194,"7.01":6195,"9.01":6196},[6068],[6137],[6084],"Marriott International Expands Board with New Director","On January 17, 2025, Marriott International, Inc. announced the expansion of its Board of Directors to thirteen members with the election of Sean Tresvant, effective February 12, 2025. There are no transactions involving Tresvant that exceed $120,000. A press release detailing the election was furnished as Exhibit 99 under Regulation FD Disclosure. Financial statements and exhibits are also furnished with this report.","2025-11-18 23:36:33",[6201],{"exhibit_number":5999,"htm_reference":6202,"full_url":6203},"d890503dex99.htm","https://www.sec.gov/Archives/edgar/data/1048286/000119312525009110/d890503dex99.htm",{"symbol":5,"accessionnumber":5708,"filingdate":2655,"sec_url":5710,"tags":6205,"headline":6208,"summary":6209,"sector":5961,"industry":5962,"date_processed":6210,"impact_score":5996,"exhibits":6211,"isLocked":5986},{"2.02":6206,"9.01":6207},[5992],[6084],"Marriott International Reports Financial Results for Q3 2024","Marriott International, Inc. reported its financial results for the quarter ended September 30, 2024, detailing its operational and financial performance during this period. The company issued a press release with further details, which is incorporated by reference in this filing.","2025-12-04 23:47:04",[6212],{"exhibit_number":5999,"htm_reference":6213,"full_url":6214},"mar-2024q3xearningsreleasea.htm","https://www.sec.gov/Archives/edgar/data/1048286/000162828024044831/mar-2024q3xearningsreleasea.htm",null,1789889791929]