[{"data":1,"prerenderedAt":6151},["ShallowReactive",2],{"company-overview-MCO":3},{"company_profile":4,"ohlc":15,"spy":4148,"trading_signals":5424,"company_actions":5566,"filings_8k":5924,"report_history":6150,"insider_summary":6150,"filings_summary":6150,"financials_summary":6150,"institutional_summary":6150,"seo_links":6150},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"MCO","Moody's Corporation","NYSE","XNYS","Financial Services","Financial Data & Stock Exchanges",15838,"https://www.moodys.com","\"Moody's Corporation is a leading financial services company specializing in credit ratings, risk analysis, and research. Its primary function is to evaluate the creditworthiness of various entities, providing essential insights for investors and stakeholders. Moody's operates through two main business segments: Moody's Investors Service (MIS), which issues ratings for a wide array of financial instruments including government, corporate, and structured finance securities, and Moody's Analytics (MA), offering data, analytical solutions, and insights to help decision-makers manage risk and identify opportunities.","",[16,22,28,34,40,46,52,57,62,68,74,80,86,92,98,104,110,116,122,127,133,139,145,151,157,163,168,174,180,185,191,197,203,208,214,220,226,230,236,242,248,254,259,265,271,277,283,289,294,300,306,311,316,322,328,333,339,345,351,357,363,369,375,381,387,393,399,405,411,417,423,429,435,440,446,452,458,464,470,476,482,488,494,500,506,512,517,523,529,535,541,546,552,557,562,567,573,579,585,591,597,602,607,613,618,624,630,636,641,647,653,658,664,670,675,681,687,693,699,705,711,717,722,728,732,737,743,748,754,759,765,770,775,781,786,792,797,803,809,815,820,826,831,837,843,849,855,860,865,871,876,882,888,894,900,906,912,918,923,929,935,941,947,953,959,965,971,977,983,989,995,1001,1007,1013,1019,1025,1030,1036,1042,1048,1054,1060,1065,1071,1077,1083,1089,1095,1101,1107,1113,1117,1123,1129,1135,1140,1146,1152,1158,1164,1170,1175,1180,1185,1191,1196,1202,1208,1214,1220,1226,1231,1236,1242,1247,1253,1259,1265,1269,1275,1281,1287,1291,1295,1301,1307,1313,1319,1325,1330,1336,1341,1347,1353,1358,1363,1369,1373,1377,1383,1389,1395,1401,1407,1412,1418,1423,1429,1433,1439,1444,1448,1453,1459,1465,1470,1474,1480,1485,1491,1497,1503,1509,1515,1519,1525,1531,1537,1542,1548,1554,1560,1564,1568,1574,1580,1586,1592,1598,1603,1609,1615,1621,1627,1632,1637,1642,1648,1654,1659,1665,1671,1677,1683,1689,1694,1699,1704,1710,1716,1721,1725,1730,1735,1741,1747,1752,1758,1764,1768,1774,1780,1785,1791,1797,1803,1808,1814,1819,1825,1831,1837,1842,1846,1852,1858,1864,1870,1876,1881,1886,1892,1898,1904,1910,1915,1920,1925,1931,1936,1942,1946,1951,1956,1962,1968,1973,1978,1982,1988,1993,1999,2004,2010,2016,2022,2028,2034,2040,2046,2052,2058,2064,2069,2074,2080,2086,2092,2098,2103,2109,2114,2120,2126,2131,2136,2142,2148,2153,2159,2164,2170,2175,2181,2185,2191,2197,2202,2207,2212,2217,2221,2227,2231,2237,2243,2249,2255,2259,2265,2270,2276,2281,2287,2292,2298,2304,2309,2315,2320,2326,2331,2336,2339,2345,2350,2355,2359,2363,2368,2374,2378,2382,2388,2394,2400,2406,2410,2414,2420,2425,2431,2436,2440,2445,2450,2455,2459,2464,2469,2474,2479,2483,2489,2495,2500,2504,2508,2513,2518,2523,2527,2531,2536,2540,2545,2550,2556,2561,2567,2572,2578,2581,2587,2592,2597,2601,2607,2612,2617,2623,2629,2635,2639,2645,2650,2655,2658,2662,2667,2672,2677,2682,2685,2691,2696,2702,2708,2713,2718,2724,2728,2732,2735,2739,2744,2748,2754,2760,2764,2769,2775,2780,2783,2788,2791,2794,2799,2804,2807,2811,2817,2820,2826,2830,2836,2842,2848,2853,2858,2861,2867,2872,2877,2880,2886,2892,2898,2904,2908,2912,2917,2921,2926,2932,2937,2942,2948,2953,2959,2965,2971,2977,2982,2987,2992,2995,3001,3007,3013,3018,3023,3028,3034,3038,3043,3049,3055,3061,3067,3072,3078,3084,3090,3096,3101,3107,3113,3119,3125,3131,3137,3142,3148,3154,3160,3166,3172,3178,3184,3190,3196,3201,3206,3212,3218,3224,3229,3235,3240,3246,3252,3258,3264,3270,3276,3282,3288,3294,3300,3306,3312,3318,3324,3330,3336,3342,3348,3354,3360,3365,3371,3377,3383,3388,3394,3400,3406,3412,3417,3423,3429,3435,3440,3445,3450,3455,3461,3466,3472,3476,3481,3487,3493,3499,3504,3509,3514,3519,3523,3529,3534,3539,3544,3550,3555,3561,3566,3571,3577,3582,3588,3594,3600,3605,3610,3616,3622,3627,3632,3637,3643,3647,3652,3658,3664,3669,3674,3679,3685,3691,3696,3702,3707,3712,3717,3723,3729,3735,3740,3746,3751,3757,3762,3767,3772,3776,3782,3787,3793,3797,3801,3807,3813,3818,3824,3830,3834,3839,3845,3851,3857,3863,3869,3875,3881,3885,3891,3897,3903,3909,3915,3921,3927,3933,3939,3945,3951,3957,3963,3969,3975,3981,3987,3993,3999,4005,4011,4016,4022,4028,4034,4039,4045,4051,4057,4062,4068,4074,4080,4086,4092,4098,4103,4109,4115,4119,4124,4130,4136,4142],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",460,470.99,456.97,468.59,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",467.83,469.18,461.86,461.88,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",468.85,471.73,462.65,465.3,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",474,474.51,466.03,467.16,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",479.18,485.84,473.21,477.93,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",472.32,475.5,467.36,474.95,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":50},"2026-09-10",473.32,474.5,466.43,{"symbol":5,"time":58,"open":59,"high":59,"low":60,"close":61},"2026-09-09",479.01,473.18,474.57,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",489.7,489.75,479.09,481.25,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",492.02,495.64,489.61,493.55,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",496.13,507.65,493.79,504.3,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",492.46,494.76,484.45,490,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",501.89,505.23,493.76,494.71,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",511.33,511.94,502.61,504.64,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-28",510.33,517.14,505.86,514.95,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",514,520.67,508.61,509.02,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",512.31,520.59,511.35,514.55,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",507.51,514.36,501.01,513.11,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":114},"2026-08-24",505,512.56,503.47,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-21",500.99,506.56,498.45,503.32,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-20",496.96,503.67,495.27,498.77,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-19",487.45,506.49,485.23,497.03,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",480.69,490.75,478.69,485.79,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",481.17,483.68,477.14,477.17,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",487.11,488.21,480.34,484.96,{"symbol":5,"time":164,"open":165,"high":64,"low":166,"close":167},"2026-08-13",479.04,475.31,488.42,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-12",474.16,481.58,473.27,477.84,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-11",476.75,480.85,473.62,476.48,{"symbol":5,"time":181,"open":182,"high":183,"low":182,"close":184},"2026-08-10",474.93,481.1,478.14,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-07",473,480.71,472.33,477.75,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-06",481.73,485.06,470.53,473.13,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-05",488.26,489.95,479.27,483.98,{"symbol":5,"time":204,"open":205,"high":206,"low":205,"close":207},"2026-08-04",479.69,486.87,483.67,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-03",484.13,491.1,477.16,483.36,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-07-31",477.89,481.59,471.78,478.38,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-30",478.91,483.24,470.49,482.26,{"symbol":5,"time":227,"open":228,"high":72,"low":229,"close":223},"2026-07-29",484.17,480.88,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-28",486.06,488.81,478.33,484.2,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-27",478.97,491.22,478.27,485.96,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-24",475.91,479.21,468.37,471.5,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-23",480,484.47,472.01,472.24,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":64},"2026-07-22",493.48,493.99,482.96,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-21",491.68,496.87,482.69,490.77,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-20",508.24,510.01,502.09,505.37,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-17",517.96,523.31,507.32,510.86,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-16",509.33,519.09,508.16,519.02,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-15",498.76,512,497.37,504.46,{"symbol":5,"time":290,"open":291,"high":292,"low":250,"close":293},"2026-07-14",487,495.75,494.73,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-13",491.72,497.82,491.71,495.72,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-10",491.49,496.1,483.81,487.28,{"symbol":5,"time":307,"open":308,"high":309,"low":240,"close":310},"2026-07-09",482.3,487.37,487.02,{"symbol":5,"time":312,"open":313,"high":135,"low":314,"close":315},"2026-07-08",496.36,483.19,485.1,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-07",501.46,504.91,498.11,500.49,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-06",492.35,499.97,480.63,498.78,{"symbol":5,"time":329,"open":330,"high":331,"low":330,"close":332},"2026-07-02",474.27,490.74,490.51,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-01",455.49,474.39,454,468.38,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-06-30",450.28,457.54,447.14,452.92,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-06-29",452.48,455.62,448.54,452.73,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-26",437.85,451.85,437.51,450.01,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-25",450.37,459.78,438.14,438.85,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-24",446.26,455.95,443.24,449.79,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-23",450.03,452.4,442.29,443.97,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-22",448.64,453.82,445.24,447.33,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-18",457.63,460.25,448.85,450.67,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-17",466.5,472.43,455.73,456.22,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-16",460.34,471.4,459.22,468.41,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-15",450.76,460.88,450.71,454.06,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-12",445,448.48,438.17,447.85,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-11",449.59,450.5,438.41,441.82,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-10",447,454.1,444.33,450.69,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-09",443.71,452.5,441.7,449.94,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-08",451.13,451.41,443.18,443.76,{"symbol":5,"time":436,"open":437,"high":438,"low":410,"close":439},"2026-06-05",451.69,454.22,451.35,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-04",455.27,460.52,447.92,449.15,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-03",450,451.02,441.79,448.39,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-02",460.63,462,446.66,453.6,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-01",453.67,465.67,448.96,464.2,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-05-29",448.91,459.24,448.41,453.25,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-28",454.12,455.75,447.84,450.45,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-27",452.34,457.49,448.26,451.56,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-26",450.24,454.81,446.43,451.1,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-22",446,452.85,445.62,449.12,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-21",440.18,447.56,436.2,445.37,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-20",434.37,445.45,427.89,444.27,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-19",445.74,448,434.29,434.49,{"symbol":5,"time":513,"open":514,"high":515,"low":514,"close":516},"2026-05-18",427.01,443.61,443.41,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-15",432.48,438.23,426.21,428.9,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-14",440.51,443.45,432.37,432.68,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-13",446.87,447.35,432.35,438.32,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-12",449.61,458.67,447.21,451.75,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":451},"2026-05-11",448.16,452.68,446.36,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-08",457.1,459.14,446.96,451.32,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":548},"2026-05-07",446.08,458,444.54,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":377},"2026-05-06",458.29,459.99,446.88,{"symbol":5,"time":563,"open":356,"high":564,"low":565,"close":566},"2026-05-05",460.5,442.22,454.55,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-04",453.97,460.83,449.18,449.56,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-01",466.39,469.88,455.74,455.77,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-30",456.94,462.82,453.94,461.85,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-29",456.78,462.18,452.74,460.11,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-28",464.94,470.64,457.53,457.99,{"symbol":5,"time":598,"open":599,"high":600,"low":599,"close":601},"2026-04-27",453.91,462.8,460.74,{"symbol":5,"time":603,"open":604,"high":605,"low":604,"close":606},"2026-04-24",453.1,458.85,456.05,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-23",460.72,463,448.01,452.35,{"symbol":5,"time":614,"open":330,"high":615,"low":616,"close":617},"2026-04-22",482.54,464.57,466.72,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-21",461.9,473.38,458.98,459.59,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-20",453.68,461.02,452.66,459.91,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-17",452.26,459.27,450.19,455.35,{"symbol":5,"time":637,"open":448,"high":638,"low":639,"close":640},"2026-04-16",455.36,446.78,448.42,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-15",439.54,449.98,439.03,446.81,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-14",440.65,443.91,436.22,438.06,{"symbol":5,"time":654,"open":655,"high":656,"low":655,"close":657},"2026-04-13",425.26,439.94,439.61,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-10",436.19,438.87,424.4,427.41,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-09",443.46,445.42,432.03,438.22,{"symbol":5,"time":671,"open":672,"high":673,"low":667,"close":674},"2026-04-08",450.25,454.92,447.62,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-07",442.24,444.21,436.77,438,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-06",439.18,445.52,438.46,444.1,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-02",432.42,445.69,430.01,440.79,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-01",437.77,440.52,425.97,438.78,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-31",438.53,439.36,427.14,436.25,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-30",428.95,435.7,427.32,432.05,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-27",427.81,431.45,422.2,424.84,{"symbol":5,"time":718,"open":719,"high":720,"low":719,"close":721},"2026-03-26",423.98,435.09,432.28,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-25",433.41,438.52,422.35,428.05,{"symbol":5,"time":729,"open":679,"high":679,"low":730,"close":731},"2026-03-24",426.49,428.46,{"symbol":5,"time":733,"open":367,"high":734,"low":735,"close":736},"2026-03-23",446.4,438.13,441.07,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-20",435.58,439.33,432.29,435.12,{"symbol":5,"time":744,"open":745,"high":746,"low":745,"close":747},"2026-03-19",431.6,441.16,435.8,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-18",435.87,444.36,434.85,438.67,{"symbol":5,"time":755,"open":756,"high":757,"low":498,"close":758},"2026-03-17",437.42,446.19,441.03,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-16",433.8,439.06,432.24,432.69,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":691},"2026-03-13",430.85,432.82,427.05,{"symbol":5,"time":771,"open":772,"high":772,"low":773,"close":774},"2026-03-12",439.05,422.16,426.47,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-11",452,455.76,430.32,445.93,{"symbol":5,"time":782,"open":783,"high":783,"low":784,"close":785},"2026-03-10",461.25,447.64,452.23,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-09",464.44,467.13,447.52,462.69,{"symbol":5,"time":793,"open":794,"high":795,"low":564,"close":796},"2026-03-06",463.95,472.71,471.97,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-05",466.61,477.3,466.23,470.05,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-04",465.87,475.97,463.73,471.01,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-03",458.23,469,454.4,464.3,{"symbol":5,"time":816,"open":817,"high":818,"low":610,"close":819},"2026-03-02",469.5,471.98,466.1,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-27",475.06,483.92,473.06,477.59,{"symbol":5,"time":827,"open":828,"high":829,"low":828,"close":830},"2026-02-26",467.89,481.8,479.47,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-25",455,466.05,454.49,463.37,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-24",438.02,453.13,436.85,452.57,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-23",445.08,451.11,436.29,437.11,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-20",446.75,451.93,441.93,447.82,{"symbol":5,"time":856,"open":857,"high":857,"low":858,"close":859},"2026-02-19",453.23,441.3,449.29,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":401},"2026-02-18",438.84,451.99,434.51,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-17",430.25,433.53,420.75,423.22,{"symbol":5,"time":872,"open":873,"high":874,"low":873,"close":875},"2026-02-13",416.25,430.8,426.44,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-12",413.14,417.73,402.28,415.09,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-11",418.37,423.47,410.57,412.23,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-10",416.29,426.3,408.94,418.96,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-09",452.04,456.34,446.1,449.47,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-06",461.48,465.57,447.51,452.49,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-05",465.84,471.9,442.7,457.7,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-04",467.43,467.59,450.15,461.21,{"symbol":5,"time":919,"open":920,"high":920,"low":921,"close":922},"2026-02-03",502.71,469.63,471.05,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-02",516.15,521.27,513.29,517.05,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-30",513.01,518.89,509.99,515.56,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-29",517.46,521.29,509.56,515.45,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-28",516.71,521.24,513.88,516.62,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-27",523.71,525.93,518.34,518.87,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-26",524.55,528.73,521,525.42,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-23",528.91,531.95,521.23,524.04,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-22",528.19,533.84,526.03,530.24,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-21",520.11,530.54,518.68,524.82,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-20",528.89,534.6,514.3,517.3,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-16",539.6,541.3,534.59,538.92,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-15",538.27,546.88,536.32,539.61,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-14",531.9,537.57,529,535.98,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-13",535.82,535.93,527.8,534.9,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-12",527.47,536.24,526.5,535.12,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-09",531.3,537.27,530.88,531.61,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-08",530.49,537.14,529.56,531.17,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1015,"close":1029},"2026-01-07",535.28,540,531.44,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-06",526.55,534.19,524.25,532.9,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-05",502.5,533.04,500,526.88,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-02",509.72,510.23,496.59,498.98,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-31",514.82,516.41,510.78,510.85,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-30",517,519.06,515.31,515.75,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1057},"2025-12-29",520.65,522.35,518.27,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-26",517.2,520.88,515.91,520.04,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-24",516,518.76,513.52,517.28,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-23",508.87,515.89,508.26,515.39,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-22",501.57,512.51,499.99,509.65,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-19",498.71,505.2,498.64,503.08,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-18",501.93,505.57,497.26,497.69,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-17",491.65,503.91,491.3,499.02,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-16",494.49,498.59,491.42,493,{"symbol":5,"time":1114,"open":85,"high":85,"low":1115,"close":1116},"2025-12-15",486.14,487.5,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-12",486.16,489.49,484,486.6,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-11",482.51,489.43,481,485.51,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-10",485.73,486.35,473.46,479.99,{"symbol":5,"time":1136,"open":309,"high":1137,"low":1138,"close":1139},"2025-12-09",491.84,486.32,486.37,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-08",494.09,494.6,484.27,487.13,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-05",488.3,498,487.18,496.5,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-04",491.61,495,487.56,489.48,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-12-03",487.87,492.56,487.27,492.01,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-12-02",488.55,491.82,485.7,487.84,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":150,"close":1174},"2025-12-01",487.77,494.01,487.24,{"symbol":5,"time":1176,"open":1116,"high":1177,"low":1178,"close":1179},"2025-11-28",493.72,487.16,490.78,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1145},"2025-11-26",484.95,490.83,480.93,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-25",481.53,487.35,480.52,485.67,{"symbol":5,"time":1192,"open":250,"high":1193,"low":1194,"close":1195},"2025-11-24",481.48,476.65,478.75,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-21",476.2,483.4,473.56,479.65,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-20",478.03,480.53,472.62,474.52,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-19",470.54,474.44,468.05,472.86,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-18",468.93,473.35,466.4,470.16,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-17",479.48,481.04,470.92,472.12,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1222},"2025-11-14",490.09,490.47,478.58,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":264},"2025-11-13",490.27,493.64,485.31,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-12",494.4,499,490.41,490.84,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1112},"2025-11-11",486.86,495.01,485.42,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-10",487.03,487.68,480.16,484.93,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-07",480.6,488.15,479.17,487.98,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-06",482.86,488.67,479.45,482.21,{"symbol":5,"time":1266,"open":291,"high":1267,"low":1261,"close":1268},"2025-11-05",489.34,486.46,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-04",484.92,489.32,482.73,487.46,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-03",478.95,485.97,474.03,485.95,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-31",475.93,483.28,475.01,480.3,{"symbol":5,"time":1288,"open":330,"high":1289,"low":1290,"close":238},"2025-10-30",487.53,472.89,{"symbol":5,"time":1292,"open":291,"high":1166,"low":1293,"close":1294},"2025-10-29",469.11,471.7,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-28",493.9,497.33,490.53,490.76,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-27",494.99,496.83,493.11,495.08,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-24",483.88,491.74,482,490.82,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-23",475.53,482.18,470.5,479.3,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-22",483.35,488.87,471.41,472.79,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1271},"2025-10-21",477.13,486.59,474.64,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-20",472.64,476.7,468.86,474.46,{"symbol":5,"time":1337,"open":1338,"high":1285,"low":1339,"close":1340},"2025-10-17",470.32,466.19,471.04,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-16",478.68,479.85,466.38,468.56,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-15",481.09,486.26,477.61,478.51,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":67},"2025-10-14",472.13,483.5,471.62,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1218,"close":1362},"2025-10-13",486.19,487.91,473.72,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-10",496.4,496.94,483.74,484.1,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1241,"close":82},"2025-10-09",492.34,495.95,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":305,"close":1228},"2025-10-08",490.37,494.19,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-07",486.18,489.26,483.86,488.43,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-06",485.86,488.4,483.34,483.45,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-03",482.38,488.1,480.22,485.04,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-02",475.41,483.82,473.98,482.17,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-10-01",477.97,482.92,475,479.82,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":179},"2025-09-30",479.81,480.78,473.85,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-29",479.84,482.32,477.72,480.82,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":196,"close":1422},"2025-09-26",474.38,479.1,476.74,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-25",474.75,476.79,470.17,472.69,{"symbol":5,"time":1430,"open":1431,"high":176,"low":812,"close":1432},"2025-09-24",473.73,474.8,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-23",488.29,489.78,473.93,476.78,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1435},"2025-09-22",483,490.42,482.5,{"symbol":5,"time":1445,"open":1446,"high":1289,"low":250,"close":1447},"2025-09-19",484.98,480.74,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1415},"2025-09-18",512.02,514.38,475.69,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-17",512.61,517.13,509.13,511.77,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-16",507.7,509.75,503.24,508,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":267,"close":1469},"2025-09-15",512.65,513.94,508.76,{"symbol":5,"time":1471,"open":937,"high":1472,"low":1473,"close":112},"2025-09-12",519.25,511.59,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-11",507.93,519.54,504.55,518.7,{"symbol":5,"time":1481,"open":1482,"high":1053,"low":1483,"close":1484},"2025-09-10",506.89,504.5,506.08,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-09",505.67,508.56,503.39,507.96,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-08",499.18,508.67,497.87,507.63,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-05",502.22,503.77,492.97,499.03,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-04",496,500.35,495.56,499.76,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-09-03",496.33,498.24,493.14,496.44,{"symbol":5,"time":1516,"open":132,"high":1517,"low":1046,"close":1518},"2025-09-02",503.66,498.5,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-08-29",508.44,511.9,507.74,509.76,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-08-28",509.94,512.27,508.4,509.43,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-27",510.75,513.5,509.87,510.07,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":102,"close":1541},"2025-08-26",508.45,512.05,511.39,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-25",516.11,517.37,508.99,510,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-22",510.91,518.67,510.59,516.01,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-21",511.98,513.69,508.62,509.47,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1562,"close":103},"2025-08-20",510.61,516.3,{"symbol":5,"time":1565,"open":1566,"high":937,"low":1567,"close":286},"2025-08-19",511.16,510.11,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-18",515.53,516.52,508.68,509.22,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-15",521.45,522.93,516.25,516.46,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-14",516.68,523.07,513.51,521.32,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-13",520,522.79,517.07,521.13,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-12",513.06,519.31,512.7,516.05,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1550,"close":1602},"2025-08-11",516.45,518.29,511.66,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-08",516.22,519.61,513.79,515.29,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-08-07",521.35,523.19,512.23,514.06,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-06",516.87,518.24,510.96,517.48,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-05",520.91,522.14,514.52,515.85,{"symbol":5,"time":1628,"open":1629,"high":113,"low":1630,"close":1631},"2025-08-04",504.72,502.02,519.85,{"symbol":5,"time":1633,"open":1634,"high":1634,"low":1635,"close":1636},"2025-08-01",510.19,496.19,501.28,{"symbol":5,"time":1638,"open":1639,"high":957,"low":1640,"close":1641},"2025-07-31",510.68,509.31,515.73,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-07-30",511.56,519.92,510.41,512.62,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-07-29",510.7,512.72,505.66,510.5,{"symbol":5,"time":1655,"open":94,"high":1656,"low":1657,"close":1658},"2025-07-28",515.71,507,507.5,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-25",512.92,516.21,511.99,512.95,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-24",509.62,518.48,507.35,513.09,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-23",484.29,513.8,480.59,507.88,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-22",499.1,500.61,492.77,499.12,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-21",503,505.72,499.25,500.16,{"symbol":5,"time":1690,"open":1691,"high":1685,"low":1692,"close":1693},"2025-07-18",502.81,495.93,499.9,{"symbol":5,"time":1695,"open":1693,"high":1696,"low":1697,"close":1698},"2025-07-17",504.66,497.16,502.43,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1111,"close":1703},"2025-07-16",496.91,501.38,500.23,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-15",501.09,503.95,495.15,495.28,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-14",498.37,503.76,496.45,503.42,{"symbol":5,"time":1717,"open":1085,"high":1718,"low":1719,"close":1720},"2025-07-11",502.19,498.75,499.53,{"symbol":5,"time":1722,"open":1723,"high":1488,"low":1724,"close":1686},"2025-07-10",501.11,499.34,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1499},"2025-07-09",500.79,502.49,498.61,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1106},"2025-07-08",502.24,504.68,497.81,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-07",504.2,505.76,498.44,502.37,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-03",497,505.08,495.23,505.06,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1701,"close":1751},"2025-07-02",499.66,503.11,497.12,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-01",497.1,503.98,495.09,502.48,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-30",488.92,502.21,486.49,501.59,{"symbol":5,"time":1765,"open":258,"high":1766,"low":615,"close":1767},"2025-06-27",492.54,488.03,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-06-26",482.37,484.22,478.39,481.54,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-25",488.85,489.86,479.9,481.65,{"symbol":5,"time":1781,"open":1410,"high":1782,"low":1783,"close":1784},"2025-06-24",489.66,478.26,489,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-23",470.56,476.47,467.9,476.27,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-20",473.25,474.24,467.73,470,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-18",471.89,476.06,469.84,470.51,{"symbol":5,"time":1804,"open":824,"high":1805,"low":1806,"close":1807},"2025-06-17",475.63,470.12,471.23,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-16",476.67,480.75,474.09,476.92,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1802,"close":1818},"2025-06-13",475.24,477.2,471.88,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-12",479.07,481.31,470.98,481.01,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-11",485.16,488.56,482.4,483.54,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-10",486.3,487.06,483.44,485.02,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1125,"close":1841},"2025-06-09",488.65,489.85,485.55,{"symbol":5,"time":1843,"open":1179,"high":1844,"low":141,"close":1845},"2025-06-06",493.58,488.95,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-06-05",487.8,489.89,484.65,487.54,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-06-04",484.43,488.37,481.41,485.52,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-06-03",476.35,482.65,474.49,482.07,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-06-02",475.62,480.57,469.57,479.93,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-30",481.9,482.25,475.78,479.32,{"symbol":5,"time":1877,"open":1286,"high":1878,"low":1879,"close":1880},"2025-05-29",482.33,476.98,481.64,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1352},"2025-05-28",479.74,483.07,477.78,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-27",474.9,481.92,473.82,481.24,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-23",468.69,472.42,466.8,469.65,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-05-22",472.28,475.4,468.78,471.76,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-21",484.11,486.47,472.51,472.78,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":304,"close":1914},"2025-05-20",488.08,490.59,486.99,{"symbol":5,"time":1916,"open":202,"high":1917,"low":1918,"close":1919},"2025-05-19",493.3,482.31,492.1,{"symbol":5,"time":1921,"open":1922,"high":1120,"low":1923,"close":1924},"2025-05-16",486.96,484.72,488.9,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-15",479.05,488.61,478.17,487.33,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1927},"2025-05-14",485.66,486.33,477.82,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-13",486.74,490.91,484.69,484.7,{"symbol":5,"time":1943,"open":1944,"high":1289,"low":1945,"close":1834},"2025-05-12",484.75,477.81,{"symbol":5,"time":1947,"open":1948,"high":196,"low":1949,"close":1950},"2025-05-09",471.47,468.63,470.67,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1953,"close":1955},"2025-05-08",469.38,478.99,471.67,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-07",463.93,470.19,463.54,467.87,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-06",460.54,466.94,459.04,462.92,{"symbol":5,"time":1969,"open":620,"high":1970,"low":1971,"close":1972},"2025-05-05",467.91,460.94,464.68,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1975,"close":1977},"2025-05-02",458.1,466.71,464.75,{"symbol":5,"time":1979,"open":403,"high":587,"low":1980,"close":1981},"2025-05-01",450.42,451.86,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-30",443.32,454.44,438.38,453.12,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":419},"2025-04-29",439.37,449.06,437.74,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-28",439.93,443.22,434.66,439.78,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":868,"close":2003},"2025-04-25",436.8,439.77,438.62,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-24",433.34,441.17,429.45,439.58,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-23",443.16,449,429.44,430.77,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-22",420.99,431.64,409,429.87,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-21",419,423.27,406.75,413.3,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-17",430.45,431.24,421.75,424.86,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-16",432.26,436.59,420.3,425.69,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-15",437.8,441.28,434.05,435.05,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-14",436.98,439.21,433,437.67,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-11",420.08,430.76,412.42,428.43,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-10",430.09,431.74,407.84,423.03,{"symbol":5,"time":2065,"open":2066,"high":496,"low":2067,"close":2068},"2025-04-09",389.37,385.61,438.59,{"symbol":5,"time":2070,"open":890,"high":2071,"low":2072,"close":2073},"2025-04-08",419.82,390.71,396.7,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-07",391.66,415.66,378.71,398,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-04",428.55,431.03,400.58,402.43,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-03",455.1,458.56,441.66,442.39,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-02",463.36,471.92,462.46,470.89,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":1902},"2025-04-01",463.08,469.99,462.38,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-03-31",458.58,468.34,456.04,465.69,{"symbol":5,"time":2110,"open":1346,"high":2111,"low":2112,"close":2113},"2025-03-28",471.31,460.22,461.38,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-27",469.89,471.86,465.32,468.98,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-03-26",478.21,480.86,467.18,470.1,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":1293,"close":2130},"2025-03-25",471.81,478.37,477.24,{"symbol":5,"time":2132,"open":2133,"high":2097,"low":2134,"close":2135},"2025-03-24",466.22,462.01,469.15,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-03-21",456.13,459.88,452.94,459.49,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-03-20",457.71,461.87,456.25,459.79,{"symbol":5,"time":2149,"open":401,"high":2150,"low":2151,"close":2152},"2025-03-19",462.32,448.98,460.31,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-18",451.95,455.08,446.56,450.1,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2161,"close":2163},"2025-03-17",444.43,456.77,453.59,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-14",442.55,449.34,440.86,446.84,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2042},"2025-03-13",441.13,443,435.48,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-12",447.5,449.46,436.88,442.12,{"symbol":5,"time":2182,"open":2183,"high":487,"low":2007,"close":2184},"2025-03-11",450.98,443.85,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-10",454.26,458.51,446.34,450.29,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-07",467.7,468.03,453.36,461.51,{"symbol":5,"time":2198,"open":2199,"high":1945,"low":2200,"close":2201},"2025-03-06",474.07,467.27,470.23,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":1316},"2025-03-05",480.49,485.78,477.15,{"symbol":5,"time":2208,"open":2209,"high":285,"low":2210,"close":2211},"2025-03-04",497.85,478.62,481.3,{"symbol":5,"time":2213,"open":124,"high":2214,"low":2215,"close":2216},"2025-03-03",507.33,498.39,502,{"symbol":5,"time":2218,"open":2219,"high":1707,"low":257,"close":2220},"2025-02-28",499.06,503.94,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-02-27",499.83,504.18,492.28,492.85,{"symbol":5,"time":2228,"open":2229,"high":1669,"low":135,"close":2230},"2025-02-26",499.64,498.34,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-02-25",504.6,505.38,497.06,501.9,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-02-24",504.17,507.37,497.49,500.95,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-02-21",507.76,511.6,499.01,500.28,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-02-20",518.02,518.64,507.78,511.62,{"symbol":5,"time":2256,"open":1551,"high":1631,"low":2257,"close":2258},"2025-02-19",513.32,519.27,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-18",522.2,522.25,508.64,519.58,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":1063,"close":2269},"2025-02-14",530.08,531.93,522.84,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-13",518.11,528.09,507.46,527.48,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":1734,"close":2280},"2025-02-12",509.07,512.25,505.44,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-11",506.91,513.04,504.32,512.59,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":1149,"close":2291},"2025-02-10",505.42,505.5,504.23,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-07",501.67,506.27,500.46,503.3,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-06",496.97,504.9,496.04,502.84,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":1103,"close":2308},"2025-02-05",496.8,497.9,495.84,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-02-04",494.59,497.44,491.37,493.13,{"symbol":5,"time":2316,"open":2317,"high":2215,"low":2318,"close":2319},"2025-02-03",492.24,487.05,496.47,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-01-31",499.36,505.78,498.23,499.44,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2328,"close":2330},"2025-01-30",496.2,503.1,499.2,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":1150,"close":2335},"2025-01-29",489.8,493.02,490.32,{"symbol":5,"time":2337,"open":1155,"high":1149,"low":2338,"close":1112},"2025-01-28",491.64,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-01-27",487.32,496.48,479.75,496.09,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2347,"close":2349},"2025-01-24",483.48,491.34,489.65,{"symbol":5,"time":2351,"open":1443,"high":2352,"low":2353,"close":2354},"2025-01-23",486.84,479.14,486.12,{"symbol":5,"time":2356,"open":1394,"high":1827,"low":2357,"close":2358},"2025-01-22",481.91,484.63,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2361,"close":1944},"2025-01-21",477.65,484.91,{"symbol":5,"time":2364,"open":2365,"high":2365,"low":2366,"close":2367},"2025-01-17",482.06,475.32,475.85,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-01-16",474.28,479.67,466.84,479,{"symbol":5,"time":2375,"open":1903,"high":1862,"low":2376,"close":2377},"2025-01-15",467.21,471.35,{"symbol":5,"time":2379,"open":570,"high":794,"low":2380,"close":2381},"2025-01-14",459.38,462.58,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2025-01-13",450.58,458.25,450.48,457.88,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-01-10",463.67,465.82,449.45,452.81,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-01-08",463.1,473.36,462.31,472.1,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-07",473.14,473.67,462.55,464,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":1909,"close":2402},"2025-01-06",478.72,479.83,{"symbol":5,"time":2411,"open":2412,"high":1134,"low":1213,"close":2413},"2025-01-03",474.91,479.15,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2025-01-02",474.86,480.17,470.24,472.84,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":818,"close":2424},"2024-12-31",476.68,476.96,473.37,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-12-30",472.31,476.11,469.3,473.53,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":55,"close":2435},"2024-12-27",477.88,481.56,476.76,{"symbol":5,"time":2437,"open":190,"high":2438,"low":190,"close":2439},"2024-12-26",482.05,481.19,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2442,"close":2444},"2024-12-24",475.08,481.02,480.38,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":788,"close":2449},"2024-12-23",465.05,475.22,473.76,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":342,"close":2454},"2024-12-20",462.09,471.16,466.35,{"symbol":5,"time":2456,"open":2457,"high":1420,"low":2458,"close":2452},"2024-12-19",469.73,461.8,{"symbol":5,"time":2460,"open":2461,"high":1845,"low":2462,"close":2463},"2024-12-18",485.14,469.37,470.09,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":225,"close":2468},"2024-12-17",486.75,487.67,485.63,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":233,"close":2473},"2024-12-16",490.24,492.71,489.2,{"symbol":5,"time":2475,"open":1155,"high":2476,"low":2477,"close":2478},"2024-12-13",496.52,486.82,489.02,{"symbol":5,"time":2480,"open":2306,"high":285,"low":2481,"close":2482},"2024-12-12",494.51,494.74,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-12-11",492.45,500.91,489.91,497.53,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-12-10",490.03,493.65,485.8,491.46,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":305,"close":2499},"2024-12-09",491.26,492.78,490.52,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2502,"close":83},"2024-12-06",492.23,496.81,{"symbol":5,"time":2505,"open":1505,"high":1743,"low":2506,"close":2507},"2024-12-05",489.45,491.16,{"symbol":5,"time":2509,"open":2510,"high":1110,"low":2511,"close":2512},"2024-12-04",492.79,491.19,498.2,{"symbol":5,"time":2514,"open":2515,"high":1093,"low":2516,"close":2517},"2024-12-03",497.91,492.82,493.69,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":1234,"close":2522},"2024-12-02",499.51,500.22,497.41,{"symbol":5,"time":2524,"open":1512,"high":2525,"low":1512,"close":2526},"2024-11-29",502.63,499.98,{"symbol":5,"time":2528,"open":2529,"high":1707,"low":2241,"close":2530},"2024-11-27",502.15,500.88,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":1749},"2024-11-26",495.4,501.21,492.5,{"symbol":5,"time":2537,"open":2538,"high":83,"low":1387,"close":2539},"2024-11-25",484.16,494.03,{"symbol":5,"time":2541,"open":45,"high":2542,"low":2543,"close":2544},"2024-11-22",483.23,477.02,480.66,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2370,"close":2549},"2024-11-21",477.5,479.42,477.92,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-11-20",472.54,478.47,463.57,474.59,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":1902},"2024-11-19",469.52,472.36,467.97,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-11-18",470.84,473.65,467.81,471.94,{"symbol":5,"time":2568,"open":1954,"high":2569,"low":2570,"close":2571},"2024-11-15",479.71,472.37,473.31,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-11-14",485.36,487.44,480.83,482.09,{"symbol":5,"time":2579,"open":1860,"high":2580,"low":1283,"close":2548},"2024-11-13",483.02,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-11-12",478.16,480.11,474.47,475.48,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":1860,"close":2591},"2024-11-11",478.81,480.7,478.45,{"symbol":5,"time":2593,"open":25,"high":2594,"low":2595,"close":2596},"2024-11-08",479.35,467.6,477.18,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":601,"close":903},"2024-11-07",464.17,466.59,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-11-06",474.12,476.52,450.44,461.14,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2610},"2024-11-05",458.69,462.2,458.41,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2611},"2024-11-04",455.92,458.57,454.17,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-11-01",455.98,459.54,454.94,456.36,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-10-31",457.25,459.77,453.95,454.04,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-10-30",459.37,463.27,457.24,458.96,{"symbol":5,"time":2636,"open":18,"high":2637,"low":2638,"close":564},"2024-10-29",463.87,458.78,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-10-28",467.09,468,461.31,462.14,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":600},"2024-10-25",468.49,469.71,461.24,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":1965},"2024-10-24",466.01,470.69,463.49,{"symbol":5,"time":2656,"open":1796,"high":824,"low":2657,"close":1334},"2024-10-23",465.58,{"symbol":5,"time":2659,"open":2660,"high":2660,"low":2661,"close":1795},"2024-10-22",475.44,464.5,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":1922},"2024-10-21",486.64,489.16,483.97,{"symbol":5,"time":2668,"open":1274,"high":2669,"low":2670,"close":2671},"2024-10-18",489.01,483.96,488.46,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2362,"close":2676},"2024-10-17",490.14,494.2,486.11,{"symbol":5,"time":2678,"open":1182,"high":2679,"low":2680,"close":2681},"2024-10-16",490.36,482.74,490.04,{"symbol":5,"time":2683,"open":1127,"high":2684,"low":1127,"close":1150},"2024-10-15",489.31,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-10-14",475.05,480.19,474.79,479.44,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":808,"close":2695},"2024-10-11",471.58,475.29,475.11,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-10-10",472,473.43,467.78,469.4,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-10-09",471.02,474.21,468.82,473.04,{"symbol":5,"time":2709,"open":2710,"high":1294,"low":2711,"close":2712},"2024-10-08",463.68,462.59,471,{"symbol":5,"time":2714,"open":2715,"high":2405,"low":2716,"close":2717},"2024-10-07",461.83,456.65,457.52,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-04",469.36,469.59,458.9,460.53,{"symbol":5,"time":2725,"open":2726,"high":2698,"low":389,"close":2727},"2024-10-03",471.36,467.63,{"symbol":5,"time":2729,"open":2730,"high":37,"low":2731,"close":1959},"2024-10-02",472.21,468.33,{"symbol":5,"time":2733,"open":2734,"high":2734,"low":812,"close":396},"2024-10-01",476.91,{"symbol":5,"time":2736,"open":172,"high":2737,"low":2738,"close":2555},"2024-09-30",476.69,471.44,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":187,"close":2743},"2024-09-27",474.48,477.25,473.49,{"symbol":5,"time":2745,"open":2746,"high":45,"low":2747,"close":1279},"2024-09-26",475.26,471.26,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-09-25",480.29,480.8,474.84,476.15,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-09-24",477.4,479.54,472.03,479.38,{"symbol":5,"time":2761,"open":2762,"high":1173,"low":2763,"close":2373},"2024-09-23",489.24,477.6,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":1172,"close":2768},"2024-09-20",488.53,495.1,494.66,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-09-19",491.02,492.48,487.07,490.11,{"symbol":5,"time":2776,"open":2777,"high":1784,"low":2778,"close":2779},"2024-09-18",482.43,480.76,484.67,{"symbol":5,"time":2781,"open":2782,"high":1235,"low":2688,"close":1273},"2024-09-17",484.99,{"symbol":5,"time":2784,"open":222,"high":2785,"low":2786,"close":2787},"2024-09-16",486.43,478.57,484.84,{"symbol":5,"time":2789,"open":2790,"high":1770,"low":1315,"close":2423},"2024-09-13",480.08,{"symbol":5,"time":2792,"open":1790,"high":2793,"low":1200,"close":1195},"2024-09-12",479.89,{"symbol":5,"time":2795,"open":2796,"high":2796,"low":2797,"close":2798},"2024-09-11",481.89,467.61,478.59,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2594,"close":2803},"2024-09-10",483.69,486.01,484.14,{"symbol":5,"time":2805,"open":1421,"high":2773,"low":2806,"close":1873},"2024-09-09",478.67,{"symbol":5,"time":2808,"open":2809,"high":206,"low":2810,"close":2660},"2024-09-06",484.55,473.92,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-09-05",484.09,486.79,480.87,483.85,{"symbol":5,"time":2818,"open":1311,"high":1350,"low":1189,"close":2819},"2024-09-04",484.49,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-09-03",488.74,490.18,480.23,481.97,{"symbol":5,"time":2827,"open":251,"high":2828,"low":147,"close":2829},"2024-08-30",488.17,487.74,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-08-29",483.47,486.56,482.02,483.06,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-08-28",484.4,488.64,480.77,482.53,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-08-27",479.63,485.4,476.86,484.18,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":1409},"2024-08-26",481.93,483.21,478.79,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2759},"2024-08-23",482.1,483.56,475.64,{"symbol":5,"time":2859,"open":2860,"high":188,"low":2860,"close":250},"2024-08-22",475.18,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-08-21",472.93,476.84,471.43,475.47,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":1317,"close":2871},"2024-08-20",471.84,474.54,473.54,{"symbol":5,"time":2873,"open":2874,"high":2566,"low":2875,"close":2876},"2024-08-19",467.92,467.41,470.08,{"symbol":5,"time":2878,"open":799,"high":2874,"low":2879,"close":617},"2024-08-16",463.71,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-08-15",466.58,469.78,465.01,467.12,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-08-14",464.39,467.03,461.84,466.15,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-08-13",464.24,466.92,461.96,464.47,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-08-12",464.8,465,459.53,460.58,{"symbol":5,"time":2905,"open":2906,"high":33,"low":555,"close":2907},"2024-08-09",459.93,464.93,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":356,"close":360},"2024-08-08",451.22,461.09,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":414,"close":2916},"2024-08-07",452.2,461.97,451.05,{"symbol":5,"time":2918,"open":2173,"high":2919,"low":2173,"close":2920},"2024-08-06",455.6,449.02,{"symbol":5,"time":2922,"open":2923,"high":2923,"low":2924,"close":2925},"2024-08-05",452.86,439.23,440.17,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-08-02",456.59,461.89,449.88,460.59,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":402},"2024-08-01",458.6,461.77,456.75,{"symbol":5,"time":2938,"open":32,"high":2939,"low":2940,"close":2941},"2024-07-31",462.66,453.96,456.48,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-07-30",454.77,459.05,450.66,458.06,{"symbol":5,"time":2949,"open":2950,"high":777,"low":2951,"close":2952},"2024-07-29",449.92,446.22,450.16,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-07-26",440.1,452.62,439.69,448.75,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-07-25",435.97,447.32,435.92,437.21,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-07-24",451,452.59,431.01,433.81,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-07-23",450.23,457.67,440,451.89,{"symbol":5,"time":2978,"open":2979,"high":359,"low":2980,"close":2981},"2024-07-22",445.65,443.52,450.36,{"symbol":5,"time":2983,"open":2984,"high":2984,"low":2985,"close":2986},"2024-07-19",451.38,441.53,442.14,{"symbol":5,"time":2988,"open":2989,"high":2633,"low":2990,"close":2991},"2024-07-18",451.6,448.47,448.83,{"symbol":5,"time":2993,"open":2967,"high":2994,"low":611,"close":606},"2024-07-17",458.24,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-07-16",451.31,452.6,448.68,452.36,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-07-15",448.32,449.58,445.99,446.7,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-07-12",444.81,451.19,443.89,445.98,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":772,"close":3017},"2024-07-11",440.05,443.79,443.25,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":2015,"close":3022},"2024-07-10",436.84,437.32,437.29,{"symbol":5,"time":3024,"open":747,"high":3025,"low":3026,"close":3027},"2024-07-09",437.3,432.85,435.95,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-07-08",432.78,434.14,430.68,432.5,{"symbol":5,"time":3035,"open":3036,"high":3030,"low":3037,"close":2036},"2024-07-05",425.99,423.25,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3036},"2024-07-03",425.61,427.35,425.44,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-07-02",420.98,426.61,418.12,426.01,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-07-01",424.03,427.59,418.31,421.49,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-06-28",419.42,424.83,418.69,420.93,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-06-27",419.51,420.7,416.33,419.4,{"symbol":5,"time":3068,"open":3069,"high":3069,"low":3070,"close":3071},"2024-06-26",424.25,417.7,419.66,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-06-25",426.05,427.68,423.07,427.53,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-06-24",423.02,428.79,420.52,425.64,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-06-21",422.86,423.6,419.75,421.89,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-06-20",420.09,423.99,417.91,422.71,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":2054},"2024-06-18",412.25,420.86,412,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-06-17",407.43,413.04,406.85,412.31,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-06-14",407.39,408.39,402.26,408.12,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-06-13",411,411.92,407.85,410.62,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-06-12",408.1,416.4,405.94,412.06,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-06-11",400,403.57,398.88,403.32,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-06-10",402.31,402.96,399.76,401.86,{"symbol":5,"time":3138,"open":3128,"high":3139,"low":3140,"close":3141},"2024-06-07",406.86,402.08,403.7,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-06-06",410.72,411.49,405.91,406.82,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-06-05",406.96,410.25,403.08,410.11,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-06-04",401.75,407.41,401.1,406.5,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-06-03",398.21,401.89,395.47,401.65,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-05-31",395.13,398.71,393.67,396.99,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-05-30",399.3,399.75,395,395.5,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-05-29",400.92,404.47,399.79,399.88,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-05-28",409.74,409.87,403.73,405.8,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-05-24",408.06,411.51,406.32,410.6,{"symbol":5,"time":3197,"open":3198,"high":2077,"low":3199,"close":3200},"2024-05-23",415.34,406.55,407.02,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":881},"2024-05-22",413.15,417.75,412.46,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-05-21",412.39,415.27,410.35,412.95,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-05-20",412.11,414.22,411.04,412.57,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-05-17",413.71,414.34,409.37,413.92,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3226,"close":3228},"2024-05-16",408.72,414.49,412.02,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-05-15",404.4,414.05,403.51,409.9,{"symbol":5,"time":3236,"open":3237,"high":2085,"low":3238,"close":3239},"2024-05-14",399.43,394.66,402.1,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-05-13",401.29,402.77,397.44,397.48,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-05-10",403.26,404.04,399.91,400.35,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-05-09",395.68,402.13,394.01,401.53,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-05-08",394.83,396.71,393.73,395.94,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-05-07",390,394.54,388.79,393.97,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-05-06",382.53,387.96,381.87,387.7,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-05-03",381,382.94,377.9,380.56,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-05-02",368.84,377.65,360.05,376.4,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-05-01",369.86,377.61,369.56,372.89,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-04-30",372.32,374.18,369.46,370.33,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-04-29",376.52,378,372.03,374.62,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-04-26",374.95,378.99,371.97,376.13,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-04-25",380,380.93,372.63,375.18,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-04-24",381.29,382.5,377.6,381.21,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-04-23",379,383.68,377.1,382.17,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-04-22",376.6,380.47,374.8,379.26,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-04-19",375.98,376.37,371.34,374.67,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-04-18",377.19,379.97,369.42,374.6,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-17",375,378.38,373.27,375.41,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-16",372.99,375.24,370.29,370.73,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3310,"close":3364},"2024-04-15",381.97,384.61,373.54,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-04-12",380.28,382.05,375.86,377.16,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-04-11",384.82,386.72,381.54,383.55,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-04-10",389.66,391.73,384.04,384.46,{"symbol":5,"time":3384,"open":3385,"high":3385,"low":3386,"close":3387},"2024-04-09",401.06,394.31,397.89,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-04-08",393.47,398.31,392.34,396.07,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-04-05",390.92,393.79,387.78,392.47,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-04-04",395.61,402.38,391.19,391.57,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-03",391.22,394.11,390.46,392.44,{"symbol":5,"time":3413,"open":3414,"high":3414,"low":3415,"close":3416},"2024-04-02",395.28,388.58,391.2,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-04-01",394,398.16,392.58,393.89,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-03-28",392.31,395.54,391.16,393.03,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-03-27",394.81,396,387.46,390.24,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3396},"2024-03-26",388.47,392,386.31,{"symbol":5,"time":3441,"open":3374,"high":3442,"low":3443,"close":3444},"2024-03-25",388.31,385,386.57,{"symbol":5,"time":3446,"open":3447,"high":2079,"low":3448,"close":3449},"2024-03-22",397.52,387.58,387.64,{"symbol":5,"time":3451,"open":3419,"high":3452,"low":3453,"close":3454},"2024-03-21",395.79,391.03,395.62,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-03-20",388.59,390.79,386.48,390.21,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3363,"close":3465},"2024-03-19",385.4,389.79,387.2,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-03-18",385.89,389.17,383.64,384.08,{"symbol":5,"time":3473,"open":3474,"high":3468,"low":3474,"close":3475},"2024-03-15",378.72,384.16,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3278,"close":3480},"2024-03-14",388.3,391.98,383.41,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-03-13",389.34,391.27,387.08,389.02,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-03-12",387.35,390.77,385.02,388.93,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-03-11",385.94,386.75,382.87,384.85,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3439,"close":3503},"2024-03-08",392.12,393.2,387.01,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3469,"close":3508},"2024-03-07",392.99,394.48,391.58,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3511,"close":3513},"2024-03-06",383.31,389.61,389.03,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3321},"2024-03-05",380.82,384.89,380.3,{"symbol":5,"time":3520,"open":3326,"high":3521,"low":3522,"close":3321},"2024-03-04",384.5,377.62,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-03-01",378.39,383.65,377.51,382.04,{"symbol":5,"time":3530,"open":3315,"high":3531,"low":3532,"close":3533},"2024-02-29",383.84,378.36,379.42,{"symbol":5,"time":3535,"open":3328,"high":3536,"low":3537,"close":3538},"2024-02-28",381.38,376.59,379.86,{"symbol":5,"time":3540,"open":3541,"high":3541,"low":3542,"close":3543},"2024-02-27",379.71,375.72,377.67,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-02-26",385.87,387,379.89,380.12,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3552,"close":3554},"2024-02-23",382.93,386.53,385.51,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2024-02-22",380.48,384.23,377.83,381.9,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3369},"2024-02-21",373.81,377.02,371.77,{"symbol":5,"time":3567,"open":3298,"high":3568,"low":3569,"close":3570},"2024-02-20",376.06,368.25,375.32,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-02-16",372.19,375.54,368.79,370.76,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3579,"close":3581},"2024-02-15",367.98,375.71,373.24,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2024-02-14",370,371.63,363.49,366.48,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-02-13",378.43,385.81,365.76,369.23,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-02-12",407.6,407.62,401,401.09,{"symbol":5,"time":3601,"open":2079,"high":3602,"low":3603,"close":3604},"2024-02-09",405.34,396.12,405.17,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":2079},"2024-02-08",400.21,400.62,393.4,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-02-07",401.68,406.3,399.34,404.85,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-02-06",397.57,398.28,394.77,398.05,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3171},"2024-02-05",396.56,399.31,393.18,{"symbol":5,"time":3628,"open":3127,"high":3629,"low":3630,"close":3631},"2024-02-02",403.17,394.34,399.6,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3635},"2024-02-01",391.99,402.54,390.99,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-01-31",397.37,399.36,391.5,392.04,{"symbol":5,"time":3644,"open":3438,"high":3645,"low":3636,"close":3646},"2024-01-30",397.27,396.51,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3484},"2024-01-29",388.72,391.39,385.66,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2024-01-26",392.37,392.73,388.94,389.29,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2024-01-25",391.48,392.78,389.46,392.6,{"symbol":5,"time":3665,"open":3660,"high":3666,"low":3667,"close":3668},"2024-01-24",392.09,389.52,389.94,{"symbol":5,"time":3670,"open":3671,"high":3671,"low":3672,"close":3673},"2024-01-23",390.07,385.27,389.82,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3268},"2024-01-22",387.61,390.44,387.1,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-01-19",385.46,388.13,383.39,386.84,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-01-18",381.26,384.45,379.1,383.2,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3693,"close":3695},"2024-01-17",379.01,383.7,381.28,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-01-16",376.5,381.94,375.93,381.73,{"symbol":5,"time":3703,"open":3704,"high":3314,"low":3705,"close":3706},"2024-01-12",379.85,375.87,379.79,{"symbol":5,"time":3708,"open":3698,"high":3709,"low":3710,"close":3711},"2024-01-11",376.82,371.03,376.8,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3537},"2024-01-10",375.06,376.67,372.54,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2024-01-09",372.5,375.12,371.36,373.07,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2024-01-08",373.09,376.64,372.01,375.7,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-01-05",374.34,376.54,370.4,371.69,{"symbol":5,"time":3736,"open":3369,"high":3737,"low":3738,"close":3739},"2024-01-04",378.59,374.33,374.49,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2024-01-03",379.29,379.91,373.58,375.23,{"symbol":5,"time":3747,"open":3748,"high":3415,"low":3749,"close":3750},"2024-01-02",386.03,379.62,381.81,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2023-12-29",390.63,393.45,388.74,390.56,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3753},"2023-12-28",390.41,392.25,389.8,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3460},"2023-12-27",388.06,390.91,386.46,{"symbol":5,"time":3768,"open":3769,"high":3483,"low":3770,"close":3771},"2023-12-26",386.38,385.64,388.32,{"symbol":5,"time":3773,"open":3774,"high":3662,"low":3775,"close":3448},"2023-12-22",388.66,385.39,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2023-12-21",383.79,386.28,380.94,386.13,{"symbol":5,"time":3783,"open":3784,"high":3170,"low":3785,"close":3786},"2023-12-20",391.1,381.99,382.45,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2023-12-19",390.29,393.09,389.36,390.53,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3489,"close":3636},"2023-12-18",389.75,391.55,{"symbol":5,"time":3798,"open":3790,"high":3790,"low":3799,"close":3800},"2023-12-15",386.67,389.06,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2023-12-14",394.71,396.91,390.48,391.62,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-12-13",381.82,391.26,380.21,390.82,{"symbol":5,"time":3814,"open":3532,"high":3815,"low":3816,"close":3817},"2023-12-12",380.71,377.96,380.57,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-12-11",374.52,378.82,372,377.59,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-12-08",371.99,378.32,369.99,374.61,{"symbol":5,"time":3831,"open":3832,"high":3542,"low":3833,"close":3316},"2023-12-07",374.19,371.46,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3356,"close":3838},"2023-12-06",376.89,378.18,373.43,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-12-05",373.35,375.9,369.22,375.66,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-12-04",368.76,374.38,368.5,373.94,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-12-01",364,371.19,361.71,371.05,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-11-30",360.43,365.2,358.68,364.96,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-11-29",363.24,364.07,361.42,361.89,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-11-28",360.26,362.81,358.49,361.18,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-11-27",361.36,362.2,359.39,361.3,{"symbol":5,"time":3882,"open":3862,"high":3862,"low":3883,"close":3884},"2023-11-24",361.22,362.38,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2023-11-22",364.92,368.67,363.96,364.55,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3896},"2023-11-21",361.7,364.65,360.81,363.8,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3901,"close":3902},"2023-11-20",356.47,361.88,355.77,361.11,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-11-17",354.58,357.66,353.29,356.67,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-11-16",352.9,354.73,352.17,353.57,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-11-15",350.76,353.9,350.38,350.7,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-11-14",348.23,353.16,344.6,351.17,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-11-13",342.7,345.09,342.16,343.51,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-11-10",341.97,345.03,338.82,344.57,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-11-09",340,343.14,337.8,339.88,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-11-08",335.51,339.32,334.78,338.73,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-11-07",333.98,338.48,332.05,335.87,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-11-06",331.24,333.71,329.72,333.44,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-11-03",330,336.15,329.23,331.42,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-11-02",318.99,327.37,317.54,326.83,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-11-01",308.69,314.98,307.23,312.88,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-10-31",306.21,309.52,303.98,308,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-10-30",304.78,307.75,298.86,306.32,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-10-27",310.74,311.36,300.98,301.97,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-10-26",312.13,315.23,310,310.09,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4009,"close":4010},"2023-10-25",319.02,324.96,312.28,314.26,{"symbol":5,"time":4012,"open":4003,"high":4013,"low":4014,"close":4015},"2023-10-24",311.68,303.06,305.61,{"symbol":5,"time":4017,"open":4018,"high":4019,"low":4020,"close":4021},"2023-10-23",307.18,312.74,307.16,309.05,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-10-20",310.38,311.61,307.83,309.6,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-10-19",314.38,316.51,310.42,311.58,{"symbol":5,"time":4035,"open":3971,"high":4036,"low":4037,"close":4038},"2023-10-18",319.15,313.98,314.02,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-10-17",319.34,324.86,318.42,321.4,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-10-16",320.33,325.1,318.67,321.42,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-10-13",320.28,321.2,314.75,317.4,{"symbol":5,"time":4058,"open":4059,"high":4059,"low":4060,"close":4061},"2023-10-12",327.39,318.16,319.93,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-10-11",324.4,326.03,322.76,325.52,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-10-10",318.08,324.74,317.48,321.87,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-10-09",315.15,319.37,314.65,318.37,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-10-06",312.16,318.72,310.81,317.11,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":4091},"2023-10-05",313.54,314.9,311.6,313.99,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-10-04",309.25,314.92,307.8,314.49,{"symbol":5,"time":4099,"open":4100,"high":4101,"low":4102,"close":4096},"2023-10-03",314.35,315.1,306.92,{"symbol":5,"time":4104,"open":4105,"high":4106,"low":4107,"close":4108},"2023-10-02",313.94,319.52,313.7,316.22,{"symbol":5,"time":4110,"open":4111,"high":4112,"low":4113,"close":4114},"2023-09-29",320.93,322.24,315.33,316.17,{"symbol":5,"time":4116,"open":4101,"high":4117,"low":4101,"close":4118},"2023-09-28",319.73,318.46,{"symbol":5,"time":4120,"open":4121,"high":4007,"low":4122,"close":4123},"2023-09-27",316.68,312.91,314.51,{"symbol":5,"time":4125,"open":4126,"high":4127,"low":4128,"close":4129},"2023-09-26",319.6,320.79,315.12,315.43,{"symbol":5,"time":4131,"open":4132,"high":4133,"low":4134,"close":4135},"2023-09-25",323.2,324.65,321.71,322.81,{"symbol":5,"time":4137,"open":4138,"high":4139,"low":4140,"close":4141},"2023-09-22",324.28,327.65,323.86,324.22,{"symbol":5,"time":4143,"open":4144,"high":4145,"low":4146,"close":4147},"2023-09-21",333.66,335.28,323.93,324.27,[4149,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4219,4224,4229,4234,4239,4244,4249,4252,4257,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4415,4420,4424,4429,4434,4438,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4501,4506,4511,4515,4520,4525,4529,4534,4539,4544,4549,4554,4559,4564,4568,4573,4578,4583,4587,4591,4596,4601,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4888,4893,4898,4903,4908,4913,4918,4923,4927,4932,4936,4941,4946,4951,4956,4961,4966,4970,4973,4978,4983,4987,4991,4994,4998,5002,5007,5010,5015,5020,5025,5030,5034,5039,5044,5048,5052,5056,5061,5066,5071,5075,5080,5084,5089,5094,5099,5104,5109,5113,5118,5123,5128,5133,5138,5143,5148,5153,5157,5161,5166,5169,5174,5179,5184,5189,5193,5195,5199,5204,5209,5213,5218,5222,5227,5232,5237,5240,5245,5250,5255,5260,5263,5268,5273,5278,5282,5287,5291,5296,5300,5305,5310,5315,5320,5325,5330,5335,5339,5343,5347,5352,5357,5362,5367,5372,5377,5382,5387,5392,5396,5401,5406,5411,5416,5420],{"symbol":4150,"time":17,"open":4151,"high":4152,"low":4153,"close":4154},"SPY",761.31,762,757.97,761.69,{"symbol":4150,"time":23,"open":4156,"high":4157,"low":4158,"close":4159},763.15,763.57,759.96,762.6,{"symbol":4150,"time":29,"open":4161,"high":4162,"low":4163,"close":4164},759.5,761.67,749.6,754.05,{"symbol":4150,"time":35,"open":4166,"high":4167,"low":4168,"close":4169},760.12,760.35,756.15,757.39,{"symbol":4150,"time":41,"open":4171,"high":4172,"low":4173,"close":4174},759,763.52,757.93,760.88,{"symbol":4150,"time":47,"open":4176,"high":4177,"low":4178,"close":4179},764.72,766.38,763.6,764.29,{"symbol":4150,"time":53,"open":4181,"high":4182,"low":4183,"close":4184},758.03,760.11,756.64,757.83,{"symbol":4150,"time":58,"open":4186,"high":4187,"low":4188,"close":4189},764.08,764.47,760.94,762.4,{"symbol":4150,"time":63,"open":4191,"high":4192,"low":4193,"close":4194},769.07,769.7,765.14,765.96,{"symbol":4150,"time":69,"open":4196,"high":4197,"low":4198,"close":4199},772.01,772.87,769,770.19,{"symbol":4150,"time":75,"open":4201,"high":4202,"low":4203,"close":4204},767.9,774.03,767.45,773.17,{"symbol":4150,"time":81,"open":4206,"high":4207,"low":4208,"close":4209},762.45,766.43,761.73,765.16,{"symbol":4150,"time":87,"open":4211,"high":4212,"low":4213,"close":4214},762.01,764.67,759.48,761.78,{"symbol":4150,"time":93,"open":4216,"high":4217,"low":4176,"close":4218},767.33,768,767.05,{"symbol":4150,"time":99,"open":4220,"high":4221,"low":4222,"close":4223},771.76,775.3,768.31,769.35,{"symbol":4150,"time":105,"open":4225,"high":4226,"low":4227,"close":4228},768.5,772.36,767.16,771.1,{"symbol":4150,"time":111,"open":4230,"high":4231,"low":4232,"close":4233},764.73,767.35,763.93,766.08,{"symbol":4150,"time":117,"open":4235,"high":4236,"low":4237,"close":4238},766.16,766.78,763.05,765.91,{"symbol":4150,"time":123,"open":4240,"high":4241,"low":4242,"close":4243},764.78,765.22,762.08,763.47,{"symbol":4150,"time":128,"open":4245,"high":4246,"low":4247,"close":4248},766.05,767.85,764.17,765.72,{"symbol":4150,"time":134,"open":4194,"high":4250,"low":4251,"close":4159},768.15,762.04,{"symbol":4150,"time":140,"open":4253,"high":4254,"low":4255,"close":4256},770.36,772.47,768.1,769.06,{"symbol":4150,"time":146,"open":4258,"high":4259,"low":4260,"close":4203},768.7,769.5,766.92,{"symbol":4150,"time":152,"open":4262,"high":4263,"low":4264,"close":4265},776.18,776.78,772.51,772.67,{"symbol":4150,"time":158,"open":4267,"high":4268,"low":4269,"close":4270},778.54,778.8,775.43,776.34,{"symbol":4150,"time":164,"open":4272,"high":4273,"low":4274,"close":4275},774.87,779.37,774.11,777.88,{"symbol":4150,"time":169,"open":4277,"high":4278,"low":4279,"close":4280},774.71,774.9,771.28,772.49,{"symbol":4150,"time":175,"open":4282,"high":4283,"low":4284,"close":4285},774.53,774.61,769.2,770.56,{"symbol":4150,"time":181,"open":4287,"high":4288,"low":4289,"close":4290},772.6,775.05,771.62,773.03,{"symbol":4150,"time":186,"open":4292,"high":4293,"low":4294,"close":4295},771.02,773.92,769.61,773.26,{"symbol":4150,"time":192,"open":4297,"high":4298,"low":4299,"close":4300},770.21,771.82,767.46,768.56,{"symbol":4150,"time":198,"open":4302,"high":4303,"low":4304,"close":4305},775.85,776.85,769.51,769.79,{"symbol":4150,"time":204,"open":4307,"high":4308,"low":4309,"close":4310},760.63,773.41,760.52,771.33,{"symbol":4150,"time":209,"open":4312,"high":4313,"low":4314,"close":4315},749.44,758.58,748.8,757.67,{"symbol":4150,"time":215,"open":4317,"high":4318,"low":4319,"close":4320},744.68,748.9,737.68,747.03,{"symbol":4150,"time":221,"open":4322,"high":4323,"low":4324,"close":4325},736.05,742.45,734.59,741.69,{"symbol":4150,"time":227,"open":4327,"high":4328,"low":4329,"close":4330},739.97,742.68,729.1,729.46,{"symbol":4150,"time":231,"open":4332,"high":4333,"low":4334,"close":4335},739.19,742.79,735.98,740.86,{"symbol":4150,"time":237,"open":4337,"high":4338,"low":4339,"close":4340},744.91,745.53,735.87,739.09,{"symbol":4150,"time":243,"open":4342,"high":4343,"low":4344,"close":4345},738.51,743.72,737.29,738.93,{"symbol":4150,"time":249,"open":4347,"high":4348,"low":4349,"close":4350},739.37,742.56,735.21,738.18,{"symbol":4150,"time":255,"open":4352,"high":4353,"low":4354,"close":4355},746.62,750.02,746.37,747.41,{"symbol":4150,"time":260,"open":4357,"high":4358,"low":4359,"close":4360},746.29,749.04,744.18,748.28,{"symbol":4150,"time":266,"open":4362,"high":4363,"low":4364,"close":4365},747.06,748.73,741.51,742.09,{"symbol":4150,"time":272,"open":4367,"high":4368,"low":4369,"close":4370},742.08,747.29,740.8,743.29,{"symbol":4150,"time":278,"open":4372,"high":4373,"low":4374,"close":4375},752.76,754.57,747.88,750.72,{"symbol":4150,"time":284,"open":4377,"high":4378,"low":4379,"close":4380},754.24,755.58,750.2,754.81,{"symbol":4150,"time":290,"open":4382,"high":4383,"low":4384,"close":4385},750.91,753.34,748.66,751.83,{"symbol":4150,"time":295,"open":4387,"high":4388,"low":4389,"close":4390},752.47,753.91,748,749.17,{"symbol":4150,"time":301,"open":4392,"high":4393,"low":4394,"close":4395},752.05,755.42,748.1,754.95,{"symbol":4150,"time":307,"open":4397,"high":4398,"low":4399,"close":4400},747.35,751.97,745.59,751.71,{"symbol":4150,"time":312,"open":4402,"high":4403,"low":4404,"close":4405},743.16,746.15,739.51,745.4,{"symbol":4150,"time":317,"open":4407,"high":4408,"low":4409,"close":4410},750.22,750.96,745.21,747.71,{"symbol":4150,"time":323,"open":4412,"high":4413,"low":4355,"close":4414},748.74,752.41,751.28,{"symbol":4150,"time":329,"open":4416,"high":4417,"low":4418,"close":4419},747.4,751.31,740.03,744.78,{"symbol":4150,"time":334,"open":4421,"high":4312,"low":4422,"close":4423},745,742.38,745.76,{"symbol":4150,"time":340,"open":4425,"high":4426,"low":4427,"close":4428},741.29,748.02,740.89,746.77,{"symbol":4150,"time":346,"open":4430,"high":4431,"low":4432,"close":4433},736.53,741.56,732.09,741,{"symbol":4150,"time":352,"open":4435,"high":4430,"low":4436,"close":4437},728.95,716.58,728.99,{"symbol":4150,"time":358,"open":4439,"high":4347,"low":4440,"close":4441},738.91,729.6,734.3,{"symbol":4150,"time":364,"open":4443,"high":4444,"low":4445,"close":4446},735.17,739.95,730.84,733.24,{"symbol":4150,"time":370,"open":4448,"high":4449,"low":4450,"close":4451},733.81,739.63,732.3,733.58,{"symbol":4150,"time":376,"open":4453,"high":4454,"low":4455,"close":4456},747.7,750.18,743.13,744.39,{"symbol":4150,"time":382,"open":4458,"high":4459,"low":4460,"close":4461},747.76,748.23,743.86,746.74,{"symbol":4150,"time":388,"open":4463,"high":4464,"low":4465,"close":4466},751.29,752.15,739.22,740.96,{"symbol":4150,"time":394,"open":4468,"high":4469,"low":4470,"close":4471},754.55,755.44,749.88,750.33,{"symbol":4150,"time":400,"open":4473,"high":4474,"low":4475,"close":4476},751.85,756.68,751.76,754.83,{"symbol":4150,"time":406,"open":4478,"high":4479,"low":4480,"close":4481},740.71,744.44,735.03,741.75,{"symbol":4150,"time":412,"open":4483,"high":4484,"low":4485,"close":4486},728.76,740,724.41,737.76,{"symbol":4150,"time":418,"open":4488,"high":4489,"low":4490,"close":4491},733.39,738.38,725.33,725.43,{"symbol":4150,"time":424,"open":4493,"high":4494,"low":4495,"close":4496},743.63,746.9,722.59,737.05,{"symbol":4150,"time":430,"open":4498,"high":4499,"low":4500,"close":4465},743.36,745.34,738.19,{"symbol":4150,"time":436,"open":4502,"high":4503,"low":4504,"close":4505},752.31,752.82,735.53,737.55,{"symbol":4150,"time":441,"open":4507,"high":4508,"low":4509,"close":4510},752.1,758.31,751.47,757.09,{"symbol":4150,"time":447,"open":4512,"high":4513,"low":4514,"close":4377},758.15,758.8,753.57,{"symbol":4150,"time":453,"open":4516,"high":4517,"low":4518,"close":4519},757.03,760.4,756.75,759.57,{"symbol":4150,"time":459,"open":4521,"high":4522,"low":4523,"close":4524},755.36,760.28,754.69,758.54,{"symbol":4150,"time":465,"open":4526,"high":4527,"low":4523,"close":4528},755.9,758.08,756.48,{"symbol":4150,"time":471,"open":4530,"high":4531,"low":4532,"close":4533},750.25,755.15,749.23,754.6,{"symbol":4150,"time":477,"open":4535,"high":4536,"low":4537,"close":4538},750.88,751.38,748.22,750.46,{"symbol":4150,"time":483,"open":4540,"high":4541,"low":4542,"close":4543},750.01,752.13,748.37,750.59,{"symbol":4150,"time":489,"open":4545,"high":4546,"low":4547,"close":4548},746.24,748.94,744.48,745.64,{"symbol":4150,"time":495,"open":4550,"high":4551,"low":4552,"close":4553},738.64,744.87,737.03,742.72,{"symbol":4150,"time":501,"open":4555,"high":4556,"low":4557,"close":4558},735.71,741.87,733.89,741.25,{"symbol":4150,"time":507,"open":4560,"high":4561,"low":4562,"close":4563},734.78,737.65,731.53,733.73,{"symbol":4150,"time":513,"open":4565,"high":4566,"low":4488,"close":4567},739.83,741.42,738.65,{"symbol":4150,"time":518,"open":4569,"high":4570,"low":4571,"close":4572},741.79,743.46,737.96,739.17,{"symbol":4150,"time":524,"open":4574,"high":4575,"low":4576,"close":4577},743.65,749.53,743.56,748.17,{"symbol":4150,"time":530,"open":4579,"high":4580,"low":4581,"close":4582},738.47,743.91,735.47,742.31,{"symbol":4150,"time":536,"open":4584,"high":4585,"low":4586,"close":4350},736.89,738.84,731.83,{"symbol":4150,"time":542,"open":4588,"high":4589,"low":4588,"close":4590},736.45,740.79,739.3,{"symbol":4150,"time":547,"open":4592,"high":4593,"low":4594,"close":4595},734.93,738.08,734.57,737.62,{"symbol":4150,"time":553,"open":4597,"high":4598,"low":4599,"close":4600},735.05,736.13,729.75,731.58,{"symbol":4150,"time":558,"open":4602,"high":4324,"low":4603,"close":4604},728.16,727.82,733.83,{"symbol":4150,"time":563,"open":4606,"high":4607,"low":4608,"close":4609},721.77,725.04,721.49,723.77,{"symbol":4150,"time":568,"open":4611,"high":4612,"low":4613,"close":4614},720.07,722.12,714.99,718.01,{"symbol":4150,"time":574,"open":4616,"high":4617,"low":4618,"close":4619},721.25,724.87,720.47,720.65,{"symbol":4150,"time":580,"open":4621,"high":4622,"low":4623,"close":4624},714.63,719.79,710.45,718.66,{"symbol":4150,"time":586,"open":4626,"high":4627,"low":4628,"close":4629},711,712.2,708.37,711.58,{"symbol":4150,"time":592,"open":4631,"high":4632,"low":4633,"close":4634},711.82,712.88,709.25,711.69,{"symbol":4150,"time":598,"open":4636,"high":4637,"low":4638,"close":4639},713.17,715.63,712.3,715.17,{"symbol":4150,"time":603,"open":4641,"high":4642,"low":4643,"close":4644},710.75,714.47,709.01,713.94,{"symbol":4150,"time":608,"open":4646,"high":4647,"low":4648,"close":4649},709.5,712.36,702.28,708.45,{"symbol":4150,"time":614,"open":4651,"high":4652,"low":4653,"close":4654},709.15,711.45,708.22,711.21,{"symbol":4150,"time":619,"open":4656,"high":4657,"low":4658,"close":4659},710.28,711.28,702.64,704.08,{"symbol":4150,"time":625,"open":4661,"high":4662,"low":4663,"close":4664},708.78,709.91,706.14,708.72,{"symbol":4150,"time":631,"open":4663,"high":4666,"low":4667,"close":4668},712.39,705.76,710.14,{"symbol":4150,"time":637,"open":4670,"high":4671,"low":4672,"close":4673},701.06,702.78,698.53,701.66,{"symbol":4150,"time":642,"open":4675,"high":4676,"low":4677,"close":4678},695.26,700.28,694.2,699.94,{"symbol":4150,"time":648,"open":4680,"high":4681,"low":4682,"close":4683},687.69,694.58,687.66,694.46,{"symbol":4150,"time":654,"open":4685,"high":4686,"low":4687,"close":4688},677.41,686.3,676.58,686.1,{"symbol":4150,"time":659,"open":4690,"high":4691,"low":4692,"close":4693},681.32,682.03,678.45,679.46,{"symbol":4150,"time":665,"open":4695,"high":4696,"low":4697,"close":4698},674.84,681.16,673.77,679.91,{"symbol":4150,"time":671,"open":4700,"high":4701,"low":4702,"close":4703},676.39,677.08,671.46,676.01,{"symbol":4150,"time":676,"open":4705,"high":4706,"low":4707,"close":4708},656.65,659.61,651.06,659.22,{"symbol":4150,"time":682,"open":4710,"high":4711,"low":4712,"close":4713},655.86,659.72,655.52,658.93,{"symbol":4150,"time":688,"open":4715,"high":4716,"low":4717,"close":4718},646.42,658.2,645.11,655.83,{"symbol":4150,"time":694,"open":4720,"high":4721,"low":4722,"close":4723},653.9,658.52,653,655.24,{"symbol":4150,"time":700,"open":4725,"high":4726,"low":4727,"close":4728},638.94,651.54,637.98,650.34,{"symbol":4150,"time":706,"open":4730,"high":4731,"low":4732,"close":4733},640.11,640.37,629.28,631.97,{"symbol":4150,"time":712,"open":4735,"high":4736,"low":4737,"close":4738},642.5,642.66,633.11,634.09,{"symbol":4150,"time":718,"open":4740,"high":4741,"low":4742,"close":4743},652.06,654.85,644.82,645.09,{"symbol":4150,"time":723,"open":4745,"high":4746,"low":4747,"close":4748},658.67,660.89,654.24,656.82,{"symbol":4150,"time":729,"open":4750,"high":4751,"low":4752,"close":4753},651.32,657.03,649.88,653.18,{"symbol":4150,"time":733,"open":4755,"high":4756,"low":4757,"close":4758},658.07,662.62,653.94,655.38,{"symbol":4150,"time":738,"open":4760,"high":4761,"low":4762,"close":4763},656.51,656.69,644.72,648.57,{"symbol":4150,"time":744,"open":4765,"high":4766,"low":4767,"close":4768},656.97,662.98,655.17,659.8,{"symbol":4150,"time":749,"open":4770,"high":4771,"low":4772,"close":4773},668.36,669.72,661.19,661.43,{"symbol":4150,"time":755,"open":4775,"high":4776,"low":4777,"close":4778},672.39,674.44,669.7,670.79,{"symbol":4150,"time":760,"open":4780,"high":4781,"low":4782,"close":4783},668.38,672.07,667.12,669.03,{"symbol":4150,"time":766,"open":4785,"high":4786,"low":4787,"close":4788},669.27,672.34,661.36,662.29,{"symbol":4150,"time":771,"open":4790,"high":4791,"low":4792,"close":4793},671.16,671.65,665.87,666.06,{"symbol":4150,"time":776,"open":4795,"high":4796,"low":4797,"close":4798},677.58,680.08,673.34,676.33,{"symbol":4150,"time":782,"open":4800,"high":4801,"low":4802,"close":4803},677.72,683.36,674.76,677.18,{"symbol":4150,"time":787,"open":4805,"high":4806,"low":4807,"close":4808},666.39,679.92,662.39,678.27,{"symbol":4150,"time":793,"open":4810,"high":4811,"low":4812,"close":4813},673.41,676.11,669.76,672.38,{"symbol":4150,"time":798,"open":4815,"high":4816,"low":4817,"close":4818},682.08,685.53,675.61,681.31,{"symbol":4150,"time":804,"open":4820,"high":4821,"low":4822,"close":4823},681.63,687.09,679.62,685.13,{"symbol":4150,"time":810,"open":4825,"high":4826,"low":4827,"close":4828},675.06,682.61,669.66,680.33,{"symbol":4150,"time":816,"open":4830,"high":4831,"low":4832,"close":4833},678.7,688.62,678.02,686.38,{"symbol":4150,"time":821,"open":4835,"high":4836,"low":4837,"close":4838},683.09,686.86,681.64,685.99,{"symbol":4150,"time":827,"open":4840,"high":4841,"low":4842,"close":4843},693.28,693.3,684.35,689.3,{"symbol":4150,"time":832,"open":4845,"high":4846,"low":4847,"close":4848},690.18,693.68,690.1,693.15,{"symbol":4150,"time":838,"open":4850,"high":4851,"low":4852,"close":4853},681.9,688.35,680,687.35,{"symbol":4150,"time":844,"open":4855,"high":4856,"low":4857,"close":4858},687.83,690,680.37,682.39,{"symbol":4150,"time":850,"open":4860,"high":4861,"low":4862,"close":4863},682.32,690.06,681.73,689.43,{"symbol":4150,"time":856,"open":4865,"high":4866,"low":4867,"close":4868},683.84,686.18,681.55,684.48,{"symbol":4150,"time":861,"open":4870,"high":4871,"low":4872,"close":4873},684.02,689.15,682.83,686.29,{"symbol":4150,"time":866,"open":4875,"high":4876,"low":4877,"close":4878},680.14,684.94,675.78,682.85,{"symbol":4150,"time":872,"open":4880,"high":4881,"low":4882,"close":4883},681.69,686.28,677.52,681.75,{"symbol":4150,"time":877,"open":4885,"high":4886,"low":4857,"close":4887},694.24,695.35,681.27,{"symbol":4150,"time":883,"open":4889,"high":4890,"low":4891,"close":4892},696.39,697.14,689.18,691.96,{"symbol":4150,"time":889,"open":4894,"high":4895,"low":4896,"close":4897},694.95,696.54,691.66,692.12,{"symbol":4150,"time":895,"open":4899,"high":4900,"low":4901,"close":4902},689.42,695.87,688.34,693.95,{"symbol":4150,"time":901,"open":4904,"high":4905,"low":4906,"close":4907},681.46,692.31,680.85,690.62,{"symbol":4150,"time":907,"open":4909,"high":4910,"low":4911,"close":4912},680.94,683.69,675.79,677.62,{"symbol":4150,"time":913,"open":4914,"high":4915,"low":4916,"close":4917},690.35,691.45,681.76,686.19,{"symbol":4150,"time":919,"open":4919,"high":4920,"low":4921,"close":4922},696.21,696.96,684.03,689.53,{"symbol":4150,"time":924,"open":4924,"high":4925,"low":4899,"close":4926},689.58,696.93,695.41,{"symbol":4150,"time":930,"open":4928,"high":4929,"low":4930,"close":4931},691.79,694.21,687.12,691.97,{"symbol":4150,"time":936,"open":4889,"high":4933,"low":4934,"close":4935},697.06,684.83,694.04,{"symbol":4150,"time":942,"open":4937,"high":4938,"low":4939,"close":4940},697.05,697.84,693.94,695.42,{"symbol":4150,"time":948,"open":4942,"high":4943,"low":4944,"close":4945},694.18,696.53,693.57,695.49,{"symbol":4150,"time":954,"open":4947,"high":4948,"low":4949,"close":4950},690.49,694.13,689.92,692.73,{"symbol":4150,"time":960,"open":4952,"high":4953,"low":4954,"close":4955},688.15,690.96,687.16,689.23,{"symbol":4150,"time":966,"open":4957,"high":4958,"low":4959,"close":4960},689.85,691.13,686.92,688.98,{"symbol":4150,"time":972,"open":4962,"high":4963,"low":4964,"close":4965},679.65,688.74,678.13,685.4,{"symbol":4150,"time":978,"open":4967,"high":4968,"low":4969,"close":4795},681.49,684.77,676.57,{"symbol":4150,"time":984,"open":4971,"high":4972,"low":4847,"close":4896},693.66,694.25,{"symbol":4150,"time":990,"open":4974,"high":4975,"low":4976,"close":4977},694.57,695.45,691.25,692.24,{"symbol":4150,"time":996,"open":4979,"high":4980,"low":4981,"close":4982},691,691.72,686.04,690.36,{"symbol":4150,"time":1002,"open":4945,"high":4984,"low":4985,"close":4986},696.09,691.35,693.77,{"symbol":4150,"time":1008,"open":4988,"high":4984,"low":4989,"close":4990},690.68,690.63,695.16,{"symbol":4150,"time":1014,"open":4989,"high":4992,"low":4891,"close":4993},695.31,694.07,{"symbol":4150,"time":1020,"open":4995,"high":4907,"low":4996,"close":4997},688.82,687.49,689.51,{"symbol":4150,"time":1026,"open":4999,"high":5000,"low":5001,"close":4924},692.19,693.96,689.32,{"symbol":4150,"time":1031,"open":5003,"high":5004,"low":5005,"close":5006},687.93,692.32,687.78,691.81,{"symbol":4150,"time":1037,"open":5008,"high":4863,"low":4833,"close":5009},686.54,687.72,{"symbol":4150,"time":1043,"open":5011,"high":5012,"low":5013,"close":5014},685.71,686.87,679.82,683.17,{"symbol":4150,"time":1049,"open":5016,"high":5017,"low":5018,"close":5019},687.14,687.36,681.71,681.92,{"symbol":4150,"time":1055,"open":5021,"high":5022,"low":5023,"close":5024},687.45,688.56,686.58,687.01,{"symbol":4150,"time":1061,"open":5026,"high":5027,"low":5028,"close":5029},687.54,689.2,686.07,687.85,{"symbol":4150,"time":1066,"open":5031,"high":4896,"low":5032,"close":5033},690.64,689.27,690.31,{"symbol":4150,"time":1072,"open":5035,"high":5036,"low":5037,"close":5038},687.95,690.83,687.8,690.38,{"symbol":4150,"time":1078,"open":5040,"high":5041,"low":5042,"close":5043},683.92,688.2,683.87,687.96,{"symbol":4150,"time":1084,"open":5045,"high":5046,"low":5047,"close":4934},683.94,685.36,680.59,{"symbol":4150,"time":1090,"open":5049,"high":5050,"low":5051,"close":5047},676.59,681.09,676.47,{"symbol":4150,"time":1096,"open":5053,"high":5054,"low":5055,"close":5051},677.6,680.74,674.9,{"symbol":4150,"time":1102,"open":5057,"high":5058,"low":5059,"close":5060},679.89,680.44,671.2,671.4,{"symbol":4150,"time":1108,"open":5062,"high":5063,"low":5064,"close":5065},679.23,681.08,674.98,678.87,{"symbol":4150,"time":1114,"open":5067,"high":5068,"low":5069,"close":5070},685.74,685.76,679.25,680.73,{"symbol":4150,"time":1118,"open":5072,"high":5073,"low":5074,"close":4916},688.17,688.88,679.17,{"symbol":4150,"time":1124,"open":5076,"high":5077,"low":5078,"close":5079},685.14,689.25,682.17,689.17,{"symbol":4150,"time":1130,"open":5081,"high":5082,"low":4818,"close":5083},682.56,688.97,687.57,{"symbol":4150,"time":1136,"open":5085,"high":5086,"low":5087,"close":5088},683.15,685.39,682.59,683.04,{"symbol":4150,"time":1141,"open":5090,"high":5091,"low":5092,"close":5093},686.59,686.64,681.57,683.63,{"symbol":4150,"time":1147,"open":5095,"high":5096,"low":5097,"close":5098},685.47,688.39,684.58,685.69,{"symbol":4150,"time":1153,"open":5100,"high":5101,"low":5102,"close":5103},685.3,685.37,681.34,684.39,{"symbol":4150,"time":1159,"open":5105,"high":5106,"low":5107,"close":5108},680.57,684.91,679.69,683.89,{"symbol":4150,"time":1165,"open":5019,"high":5110,"low":5111,"close":5112},683.82,679.33,681.53,{"symbol":4150,"time":1171,"open":5114,"high":5115,"low":5116,"close":5117},678.81,682.99,678.74,680.27,{"symbol":4150,"time":1176,"open":5119,"high":5120,"low":5121,"close":5122},680.86,683.67,680.5,683.39,{"symbol":4150,"time":1181,"open":5124,"high":5125,"low":5126,"close":5127},677.63,681.7,676.72,679.68,{"symbol":4150,"time":1186,"open":5129,"high":5130,"low":5131,"close":5132},668.63,676.21,664.48,675.02,{"symbol":4150,"time":1192,"open":5134,"high":5135,"low":5136,"close":5137},662.69,670.06,661.59,668.73,{"symbol":4150,"time":1197,"open":5139,"high":5140,"low":5141,"close":5142},655.05,664.55,650.85,659.03,{"symbol":4150,"time":1203,"open":5144,"high":5145,"low":5146,"close":5147},672.91,675.56,651.89,652.53,{"symbol":4150,"time":1209,"open":5149,"high":5150,"low":5151,"close":5152},660.78,667.34,658.75,662.63,{"symbol":4150,"time":1215,"open":5154,"high":5155,"low":4710,"close":5156},662.1,665.12,660.08,{"symbol":4150,"time":1221,"open":4777,"high":5158,"low":5159,"close":5160},673.71,662.17,665.67,{"symbol":4150,"time":1227,"open":5162,"high":5163,"low":5164,"close":5165},665.38,675.66,663.27,671.93,{"symbol":4150,"time":1232,"open":5121,"high":5119,"low":5167,"close":5168},670.52,672.04,{"symbol":4150,"time":1237,"open":5170,"high":5171,"low":5172,"close":5173},684.79,684.96,680.95,683.38,{"symbol":4150,"time":1243,"open":5175,"high":5176,"low":5177,"close":5178},679.95,683.57,678.73,683,{"symbol":4150,"time":1248,"open":5180,"high":5181,"low":5182,"close":5183},677.24,682.18,675.03,681.44,{"symbol":4150,"time":1254,"open":5185,"high":5186,"low":5187,"close":5188},667.91,671.08,661.21,670.97,{"symbol":4150,"time":1260,"open":5051,"high":5190,"low":5191,"close":5192},677.38,668.72,670.31,{"symbol":4150,"time":1266,"open":5064,"high":5119,"low":5194,"close":4795},674.17,{"symbol":4150,"time":1270,"open":4811,"high":5196,"low":5197,"close":5198},679.96,674.58,675.24,{"symbol":4150,"time":1276,"open":5200,"high":5201,"low":5202,"close":5203},685.67,685.8,679.94,683.34,{"symbol":4150,"time":1282,"open":5205,"high":5206,"low":5207,"close":5208},685.04,685.08,679.24,682.06,{"symbol":4150,"time":1288,"open":5210,"high":5211,"low":5212,"close":5212},683.9,685.94,679.83,{"symbol":4150,"time":1292,"open":5214,"high":5215,"low":5216,"close":5217},688.72,689.7,682.87,687.39,{"symbol":4150,"time":1296,"open":5219,"high":5220,"low":4934,"close":5221},687.05,688.91,687.06,{"symbol":4150,"time":1302,"open":5223,"high":5224,"low":5225,"close":5226},682.73,685.54,682.12,685.24,{"symbol":4150,"time":1308,"open":5228,"high":5229,"low":5230,"close":5231},676.46,678.47,675.65,677.25,{"symbol":4150,"time":1314,"open":5233,"high":5234,"low":5235,"close":5236},668.12,672.71,667.8,671.76,{"symbol":4150,"time":1320,"open":5238,"high":5238,"low":5239,"close":5235},672,663.3,{"symbol":4150,"time":1326,"open":5241,"high":5242,"low":5243,"close":5244},671.44,672.99,669.98,671.29,{"symbol":4150,"time":1331,"open":5246,"high":5247,"low":5248,"close":5249},667.32,672.21,667.27,671.3,{"symbol":4150,"time":1337,"open":5251,"high":5252,"low":5253,"close":5254},659.5,665.76,658.14,664.39,{"symbol":4150,"time":1342,"open":5256,"high":5257,"low":5258,"close":5259},666.82,668.71,657.11,660.64,{"symbol":4150,"time":1348,"open":5256,"high":5261,"low":4713,"close":5262},670.23,665.17,{"symbol":4150,"time":1354,"open":5264,"high":5265,"low":5266,"close":5267},657.17,665.83,653.17,662.23,{"symbol":4150,"time":1359,"open":5269,"high":5270,"low":5271,"close":5272},660.65,665.13,659.77,663.04,{"symbol":4150,"time":1364,"open":5274,"high":5275,"low":5276,"close":5277},672.13,673.95,652.84,653.02,{"symbol":4150,"time":1370,"open":5279,"high":5280,"low":5281,"close":4790},673.53,673.94,669.21,{"symbol":4150,"time":1374,"open":5283,"high":5284,"low":5285,"close":5286},670.25,673.21,669.42,673.11,{"symbol":4150,"time":1378,"open":5288,"high":5242,"low":5289,"close":5290},672.54,667.67,669.12,{"symbol":4150,"time":1384,"open":5292,"high":5293,"low":5294,"close":5295},671.62,672.51,669.46,671.61,{"symbol":4150,"time":1390,"open":5297,"high":5298,"low":5299,"close":5281},669.99,672.68,668.16,{"symbol":4150,"time":1396,"open":5301,"high":5302,"low":5303,"close":5304},670.45,670.57,666.78,669.22,{"symbol":4150,"time":1402,"open":5306,"high":5307,"low":5308,"close":5309},663.17,669.37,663.06,668.45,{"symbol":4150,"time":1408,"open":5311,"high":5312,"low":5313,"close":5314},662.93,666.65,661.61,666.18,{"symbol":4150,"time":1413,"open":5316,"high":5317,"low":5318,"close":5319},664.36,665.28,661.86,663.68,{"symbol":4150,"time":1419,"open":5321,"high":5322,"low":5323,"close":5324},659.51,662.37,657.88,661.82,{"symbol":4150,"time":1424,"open":5326,"high":5327,"low":5328,"close":5329},657.94,659.41,654.41,658.05,{"symbol":4150,"time":1430,"open":5331,"high":5332,"low":5333,"close":5334},664.51,664.61,659.67,661.1,{"symbol":4150,"time":1434,"open":5336,"high":5150,"low":5337,"close":5338},666.72,661.98,663.21,{"symbol":4150,"time":1440,"open":5340,"high":5341,"low":5159,"close":5342},662.2,667.29,666.84,{"symbol":4150,"time":1445,"open":5344,"high":5140,"low":5345,"close":5346},662.33,660.37,663.7,{"symbol":4150,"time":1449,"open":5348,"high":5349,"low":5350,"close":5351},661.89,664.89,660.27,662.26,{"symbol":4150,"time":1454,"open":5353,"high":5354,"low":5355,"close":5356},660.01,661.72,654.3,659.18,{"symbol":4150,"time":1460,"open":5358,"high":5359,"low":5360,"close":5361},661.47,661.78,659.21,660,{"symbol":4150,"time":1466,"open":5363,"high":5364,"low":5365,"close":5366},659.64,661.04,659.34,660.91,{"symbol":4150,"time":1471,"open":5368,"high":5369,"low":5370,"close":5371},657.6,659.11,656.9,657.41,{"symbol":4150,"time":1475,"open":5373,"high":5374,"low":5375,"close":5376},654.18,658.33,653.59,657.63,{"symbol":4150,"time":1481,"open":5378,"high":5379,"low":5380,"close":5381},653.62,654.55,650.63,652.21,{"symbol":4150,"time":1486,"open":5383,"high":5384,"low":5385,"close":5386},648.97,650.86,647.22,650.33,{"symbol":4150,"time":1492,"open":5388,"high":5389,"low":5390,"close":5391},648.62,649.84,647.23,648.83,{"symbol":4150,"time":1498,"open":5393,"high":5381,"low":5394,"close":5395},651.48,643.33,647.24,{"symbol":4150,"time":1504,"open":5397,"high":5398,"low":5399,"close":5400},644.42,649.15,643.51,649.12,{"symbol":4150,"time":1510,"open":5402,"high":5403,"low":5404,"close":5405},642.67,644.21,640.46,643.74,{"symbol":4150,"time":1516,"open":5407,"high":5408,"low":5409,"close":5410},637.5,640.49,634.92,640.27,{"symbol":4150,"time":1520,"open":5412,"high":5413,"low":5414,"close":5415},647.47,647.84,643.14,645.05,{"symbol":4150,"time":1526,"open":5395,"high":5417,"low":5418,"close":5419},649.48,645.34,648.92,{"symbol":4150,"time":1532,"open":5421,"high":5422,"low":5397,"close":5423},644.57,647.37,646.63,[5425,5431,5434,5437,5440,5443,5445,5447,5449,5451,5453,5456,5458,5460,5462,5465,5466,5468,5470,5472,5474,5476,5478,5480,5482,5484,5485,5487,5489,5491,5493,5495,5497,5499,5500,5502,5504,5506,5508,5510,5512,5514,5516,5518,5520,5522,5524,5526,5528,5529,5531,5533,5535,5537,5539,5541,5543,5545,5547,5549,5551,5553,5554,5556,5558,5560,5562,5564],{"time":58,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5429,"datetime":5430},"False","True","BEARISH","CCI","2026-09-09 00:00:00",{"time":63,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5432,"datetime":5433},"ADX","2026-09-08 00:00:00",{"time":81,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5435,"datetime":5436},"MACD","2026-09-02 00:00:00",{"time":93,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5438,"datetime":5439},"RSI","2026-08-31 00:00:00",{"time":128,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5432,"datetime":5442},"BULLISH","2026-08-21 00:00:00",{"time":140,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5435,"datetime":5444},"2026-08-19 00:00:00",{"time":186,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5438,"datetime":5446},"2026-08-07 00:00:00",{"time":249,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5432,"datetime":5448},"2026-07-23 00:00:00",{"time":255,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5435,"datetime":5450},"2026-07-22 00:00:00",{"time":317,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5438,"datetime":5452},"2026-07-07 00:00:00",{"time":329,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5454,"datetime":5455},"MA","2026-07-02 00:00:00",{"time":334,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5435,"datetime":5457},"2026-07-01 00:00:00",{"time":358,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5454,"datetime":5459},"2026-06-25 00:00:00",{"time":370,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5435,"datetime":5461},"2026-06-23 00:00:00",{"time":394,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5463,"datetime":5464},"BollingerBands","2026-06-16 00:00:00",{"time":394,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5454,"datetime":5464},{"time":400,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5435,"datetime":5467},"2026-06-15 00:00:00",{"time":412,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5435,"datetime":5469},"2026-06-11 00:00:00",{"time":418,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5435,"datetime":5471},"2026-06-10 00:00:00",{"time":430,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5435,"datetime":5473},"2026-06-08 00:00:00",{"time":436,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5454,"datetime":5475},"2026-06-05 00:00:00",{"time":459,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5429,"datetime":5477},"2026-06-01 00:00:00",{"time":483,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5435,"datetime":5479},"2026-05-26 00:00:00",{"time":513,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5438,"datetime":5481},"2026-05-18 00:00:00",{"time":530,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5463,"datetime":5483},"2026-05-13 00:00:00",{"time":530,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5429,"datetime":5483},{"time":563,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5435,"datetime":5486},"2026-05-05 00:00:00",{"time":574,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5438,"datetime":5488},"2026-05-01 00:00:00",{"time":580,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5432,"datetime":5490},"2026-04-30 00:00:00",{"time":592,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5454,"datetime":5492},"2026-04-28 00:00:00",{"time":631,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5463,"datetime":5494},"2026-04-17 00:00:00",{"time":665,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5432,"datetime":5496},"2026-04-09 00:00:00",{"time":671,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5432,"datetime":5498},"2026-04-08 00:00:00",{"time":671,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5429,"datetime":5498},{"time":676,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5432,"datetime":5501},"2026-04-07 00:00:00",{"time":694,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5432,"datetime":5503},"2026-04-01 00:00:00",{"time":700,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5435,"datetime":5505},"2026-03-31 00:00:00",{"time":733,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5438,"datetime":5507},"2026-03-23 00:00:00",{"time":771,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5435,"datetime":5509},"2026-03-12 00:00:00",{"time":782,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5432,"datetime":5511},"2026-03-10 00:00:00",{"time":787,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5438,"datetime":5513},"2026-03-09 00:00:00",{"time":827,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5432,"datetime":5515},"2026-02-26 00:00:00",{"time":838,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5438,"datetime":5517},"2026-02-24 00:00:00",{"time":844,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5435,"datetime":5519},"2026-02-23 00:00:00",{"time":889,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5454,"datetime":5521},"2026-02-10 00:00:00",{"time":919,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5463,"datetime":5523},"2026-02-03 00:00:00",{"time":930,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5429,"datetime":5525},"2026-01-30 00:00:00",{"time":978,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5432,"datetime":5527},"2026-01-20 00:00:00",{"time":978,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5435,"datetime":5527},{"time":1066,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5438,"datetime":5530},"2025-12-26 00:00:00",{"time":1084,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5432,"datetime":5532},"2025-12-22 00:00:00",{"time":1090,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5463,"datetime":5534},"2025-12-19 00:00:00",{"time":1108,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5435,"datetime":5536},"2025-12-16 00:00:00",{"time":1114,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5454,"datetime":5538},"2025-12-15 00:00:00",{"time":1118,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5454,"datetime":5540},"2025-12-12 00:00:00",{"time":1124,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5435,"datetime":5542},"2025-12-11 00:00:00",{"time":1130,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5435,"datetime":5544},"2025-12-10 00:00:00",{"time":1176,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5429,"datetime":5546},"2025-11-28 00:00:00",{"time":1181,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5454,"datetime":5548},"2025-11-26 00:00:00",{"time":1186,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5435,"datetime":5550},"2025-11-25 00:00:00",{"time":1221,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5429,"datetime":5552},"2025-11-17 00:00:00",{"time":1221,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5435,"datetime":5552},{"time":1302,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5429,"datetime":5555},"2025-10-27 00:00:00",{"time":1326,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5435,"datetime":5557},"2025-10-21 00:00:00",{"time":1342,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5435,"datetime":5559},"2025-10-16 00:00:00",{"time":1364,"symbol":5,"current_signal":5426,"signal_change":5427,"signal_type":5428,"trading_system":5432,"datetime":5561},"2025-10-10 00:00:00",{"time":1374,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5432,"datetime":5563},"2025-10-08 00:00:00",{"time":1384,"symbol":5,"current_signal":5427,"signal_change":5427,"signal_type":5441,"trading_system":5435,"datetime":5565},"2025-10-06 00:00:00",[5567,5573,5579,5584,5589,5595,5600,5605,5610,5615,5620,5625,5630,5635,5640,5645,5650,5655,5660,5665,5670,5675,5680,5685,5690,5695,5700,5705,5710,5715,5720,5725,5730,5735,5740,5746,5752,5758,5764,5770,5776,5782,5788,5794,5800,5806,5812,5818,5824,5830,5836,5842,5848,5854,5860,5866,5871,5876,5882,5888,5894,5900,5906,5912,5918],{"symbol":5,"form":5568,"filingdate":861,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"8-K","mco-20260218.htm","0001628280-26-008788","https://www.sec.gov/Archives/edgar/data/1059556/000162828026008788/mco-20260218.htm","https://www.sec.gov/Archives/edgar/data/1059556/000162828026008788/0001628280-26-008788-index.htm",{"symbol":5,"form":5574,"filingdate":861,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"10-K","mco-20251231.htm","0001628280-26-009136","https://www.sec.gov/Archives/edgar/data/1059556/000162828026009136/mco-20251231.htm","https://www.sec.gov/Archives/edgar/data/1059556/000162828026009136/0001628280-26-009136-index.htm",{"symbol":5,"form":5568,"filingdate":1008,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"mco-20260108.htm","0001059556-26-000004","https://www.sec.gov/Archives/edgar/data/1059556/000105955626000004/mco-20260108.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955626000004/0001059556-26-000004-index.htm",{"symbol":5,"form":5568,"filingdate":1090,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"mco-20251216.htm","0001059556-25-000197","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000197/mco-20251216.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000197/0001059556-25-000197-index.htm",{"symbol":5,"form":5590,"filingdate":1314,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"10-Q","mco-20250930.htm","0001628280-25-046118","https://www.sec.gov/Archives/edgar/data/1059556/000162828025046118/mco-20250930.htm","https://www.sec.gov/Archives/edgar/data/1059556/000162828025046118/0001628280-25-046118-index.htm",{"symbol":5,"form":5568,"filingdate":1320,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"mco-20251022.htm","0001628280-25-045770","https://www.sec.gov/Archives/edgar/data/1059556/000162828025045770/mco-20251022.htm","https://www.sec.gov/Archives/edgar/data/1059556/000162828025045770/0001628280-25-045770-index.htm",{"symbol":5,"form":5568,"filingdate":1337,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"mco-20251014.htm","0001059556-25-000193","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000193/mco-20251014.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000193/0001059556-25-000193-index.htm",{"symbol":5,"form":5568,"filingdate":1555,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"d926227d8k.htm","0001193125-25-185346","https://www.sec.gov/Archives/edgar/data/1059556/000119312525185346/d926227d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312525185346/0001193125-25-185346-index.htm",{"symbol":5,"form":5590,"filingdate":1666,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"mco-20250630.htm","0001059556-25-000169","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000169/mco-20250630.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000169/0001059556-25-000169-index.htm",{"symbol":5,"form":5568,"filingdate":1672,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"mco-20250723.htm","0001059556-25-000165","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000165/mco-20250723.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000165/0001059556-25-000165-index.htm",{"symbol":5,"form":5568,"filingdate":1684,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"d864647d8k.htm","0001193125-25-161475","https://www.sec.gov/Archives/edgar/data/1059556/000119312525161475/d864647d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312525161475/0001193125-25-161475-index.htm",{"symbol":5,"form":5568,"filingdate":1700,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"mco-20250715.htm","0001059556-25-000159","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000159/mco-20250715.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000159/0001059556-25-000159-index.htm",{"symbol":5,"form":5590,"filingdate":2011,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"mco-20250331.htm","0001059556-25-000121","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000121/mco-20250331.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000121/0001059556-25-000121-index.htm",{"symbol":5,"form":5568,"filingdate":2017,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"mco-20250422.htm","0001059556-25-000117","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000117/mco-20250422.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000117/0001059556-25-000117-index.htm",{"symbol":5,"form":5568,"filingdate":2041,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"mco-20250415.htm","0001059556-25-000107","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000107/mco-20250415.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000107/0001059556-25-000107-index.htm",{"symbol":5,"form":5568,"filingdate":2182,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"mco-20250305.htm","0001059556-25-000080","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000080/mco-20250305.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000080/0001059556-25-000080-index.htm",{"symbol":5,"form":5574,"filingdate":2266,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"mco-20241231.htm","0001059556-25-000025","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000025/mco-20241231.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000025/0001059556-25-000025-index.htm",{"symbol":5,"form":5568,"filingdate":2271,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"mco-20250213.htm","0001059556-25-000021","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000021/mco-20250213.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000021/0001059556-25-000021-index.htm",{"symbol":5,"form":5568,"filingdate":2277,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"mco-20250211.htm","0001059556-25-000012","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000012/mco-20250211.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000012/0001059556-25-000012-index.htm",{"symbol":5,"form":5590,"filingdate":2656,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"mco-20240930.htm","0001059556-24-000184","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000184/mco-20240930.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000184/0001059556-24-000184-index.htm",{"symbol":5,"form":5568,"filingdate":2659,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"mco-20241022.htm","0001059556-24-000180","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000180/mco-20241022.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000180/0001059556-24-000180-index.htm",{"symbol":5,"form":5568,"filingdate":2922,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"d857873d8k.htm","0001193125-24-193958","https://www.sec.gov/Archives/edgar/data/1059556/000119312524193958/d857873d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312524193958/0001193125-24-193958-index.htm",{"symbol":5,"form":5568,"filingdate":2938,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"d879102d8k.htm","0001193125-24-189191","https://www.sec.gov/Archives/edgar/data/1059556/000119312524189191/d879102d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312524189191/0001193125-24-189191-index.htm",{"symbol":5,"form":5590,"filingdate":2966,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"mco-20240630.htm","0001059556-24-000128","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000128/mco-20240630.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000128/0001059556-24-000128-index.htm",{"symbol":5,"form":5568,"filingdate":2972,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"mco-20240723.htm","0001059556-24-000123","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000123/mco-20240723.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000123/0001059556-24-000123-index.htm",{"symbol":5,"form":5568,"filingdate":3271,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"d824452d8k.htm","0001193125-24-131945","https://www.sec.gov/Archives/edgar/data/1059556/000119312524131945/d824452d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312524131945/0001193125-24-131945-index.htm",{"symbol":5,"form":5590,"filingdate":3283,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"mco-20240331.htm","0001059556-24-000090","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000090/mco-20240331.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000090/0001059556-24-000090-index.htm",{"symbol":5,"form":5568,"filingdate":3283,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"mco-20240502.htm","0001059556-24-000087","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000087/mco-20240502.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000087/0001059556-24-000087-index.htm",{"symbol":5,"form":5568,"filingdate":3337,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"d810321d8k.htm","0001193125-24-102931","https://www.sec.gov/Archives/edgar/data/1059556/000119312524102931/d810321d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312524102931/0001193125-24-102931-index.htm",{"symbol":5,"form":5568,"filingdate":3551,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"d721168d8k.htm","0001193125-24-044494","https://www.sec.gov/Archives/edgar/data/1059556/000119312524044494/d721168d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312524044494/0001193125-24-044494-index.htm",{"symbol":5,"form":5574,"filingdate":3583,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"mco-20231231.htm","0001059556-24-000017","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000017/mco-20231231.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000017/0001059556-24-000017-index.htm",{"symbol":5,"form":5568,"filingdate":3589,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"mco-20240213.htm","0001059556-24-000012","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000012/mco-20240213.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955624000012/0001059556-24-000012-index.htm",{"symbol":5,"form":5590,"filingdate":4000,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"mco-20230930.htm","0001059556-23-000102","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000102/mco-20230930.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000102/0001059556-23-000102-index.htm",{"symbol":5,"form":5568,"filingdate":4006,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"mco-20231025.htm","0001059556-23-000097","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000097/mco-20231025.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000097/0001059556-23-000097-index.htm",{"symbol":5,"form":5568,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2023-08-04","d468624d8k.htm","0001193125-23-203870","https://www.sec.gov/Archives/edgar/data/1059556/000119312523203870/d468624d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312523203870/0001193125-23-203870-index.htm",{"symbol":5,"form":5568,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2023-08-03","d541455d8k.htm","0001193125-23-202998","https://www.sec.gov/Archives/edgar/data/1059556/000119312523202998/d541455d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312523202998/0001193125-23-202998-index.htm",{"symbol":5,"form":5568,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2023-07-28","d462497d8k.htm","0001193125-23-197693","https://www.sec.gov/Archives/edgar/data/1059556/000119312523197693/d462497d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312523197693/0001193125-23-197693-index.htm",{"symbol":5,"form":5590,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2023-07-26","mco-20230630.htm","0001059556-23-000052","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000052/mco-20230630.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000052/0001059556-23-000052-index.htm",{"symbol":5,"form":5568,"filingdate":5765,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"2023-07-25","mco-20230725.htm","0001059556-23-000046","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000046/mco-20230725.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000046/0001059556-23-000046-index.htm",{"symbol":5,"form":5590,"filingdate":5771,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"2023-04-26","mco-20230331.htm","0001059556-23-000030","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000030/mco-20230331.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000030/0001059556-23-000030-index.htm",{"symbol":5,"form":5568,"filingdate":5777,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"2023-04-25","mco-20230425.htm","0001059556-23-000023","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000023/mco-20230425.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000023/0001059556-23-000023-index.htm",{"symbol":5,"form":5568,"filingdate":5783,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"2023-04-21","d470542d8k.htm","0001193125-23-110605","https://www.sec.gov/Archives/edgar/data/1059556/000119312523110605/d470542d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312523110605/0001193125-23-110605-index.htm",{"symbol":5,"form":5574,"filingdate":5789,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"2023-02-15","mco-20221231.htm","0001059556-23-000016","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000016/mco-20221231.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000016/0001059556-23-000016-index.htm",{"symbol":5,"form":5568,"filingdate":5795,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"2023-01-31","mco-20230131.htm","0001059556-23-000005","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000005/mco-20230131.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955623000005/0001059556-23-000005-index.htm",{"symbol":5,"form":5568,"filingdate":5801,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"2022-12-21","d436336d8k.htm","0001193125-22-310039","https://www.sec.gov/Archives/edgar/data/1059556/000119312522310039/d436336d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312522310039/0001193125-22-310039-index.htm",{"symbol":5,"form":5568,"filingdate":5807,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"2022-12-14","d373873d8k.htm","0001193125-22-304866","https://www.sec.gov/Archives/edgar/data/1059556/000119312522304866/d373873d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312522304866/0001193125-22-304866-index.htm",{"symbol":5,"form":5568,"filingdate":5813,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"2022-11-30","d409067d8k.htm","0001193125-22-295001","https://www.sec.gov/Archives/edgar/data/1059556/000119312522295001/d409067d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312522295001/0001193125-22-295001-index.htm",{"symbol":5,"form":5590,"filingdate":5819,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"2022-10-26","mco-20220930.htm","0001059556-22-000063","https://www.sec.gov/Archives/edgar/data/1059556/000105955622000063/mco-20220930.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955622000063/0001059556-22-000063-index.htm",{"symbol":5,"form":5568,"filingdate":5825,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"2022-10-25","mco-20221025.htm","0001059556-22-000059","https://www.sec.gov/Archives/edgar/data/1059556/000105955622000059/mco-20221025.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955622000059/0001059556-22-000059-index.htm",{"symbol":5,"form":5568,"filingdate":5831,"primarydocument":5832,"accessionnumber":5833,"filing_url":5834,"sec_url":5835},"2022-10-18","d393046d8k.htm","0001193125-22-264442","https://www.sec.gov/Archives/edgar/data/1059556/000119312522264442/d393046d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312522264442/0001193125-22-264442-index.htm",{"symbol":5,"form":5568,"filingdate":5837,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"2022-08-08","d299185d8k.htm","0001193125-22-214920","https://www.sec.gov/Archives/edgar/data/1059556/000119312522214920/d299185d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312522214920/0001193125-22-214920-index.htm",{"symbol":5,"form":5568,"filingdate":5843,"primarydocument":5844,"accessionnumber":5845,"filing_url":5846,"sec_url":5847},"2022-08-02","d360009d8k.htm","0001193125-22-209577","https://www.sec.gov/Archives/edgar/data/1059556/000119312522209577/d360009d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312522209577/0001193125-22-209577-index.htm",{"symbol":5,"form":5590,"filingdate":5849,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"2022-07-27","mco-20220630.htm","0001059556-22-000051","https://www.sec.gov/Archives/edgar/data/1059556/000105955622000051/mco-20220630.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955622000051/0001059556-22-000051-index.htm",{"symbol":5,"form":5568,"filingdate":5855,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"2022-07-26","mco-20220726.htm","0001059556-22-000043","https://www.sec.gov/Archives/edgar/data/1059556/000105955622000043/mco-20220726.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955622000043/0001059556-22-000043-index.htm",{"symbol":5,"form":5568,"filingdate":5861,"primarydocument":5862,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"2022-05-02","a52702931.htm","0001157523-22-000521","https://www.sec.gov/Archives/edgar/data/1059556/000115752322000521/a52702931.htm","https://www.sec.gov/Archives/edgar/data/1059556/000115752322000521/0001157523-22-000521-index.htm",{"symbol":5,"form":5568,"filingdate":5861,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"d247481d8k.htm","0001193125-22-135549","https://www.sec.gov/Archives/edgar/data/1059556/000119312522135549/d247481d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312522135549/0001193125-22-135549-index.htm",{"symbol":5,"form":5590,"filingdate":5861,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"mco-20220331.htm","0001059556-22-000024","https://www.sec.gov/Archives/edgar/data/1059556/000105955622000024/mco-20220331.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955622000024/0001059556-22-000024-index.htm",{"symbol":5,"form":5568,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2022-02-28","d309510d8k.htm","0001193125-22-054820","https://www.sec.gov/Archives/edgar/data/1059556/000119312522054820/d309510d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312522054820/0001193125-22-054820-index.htm",{"symbol":5,"form":5574,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2022-02-22","mco-20211231.htm","0001059556-22-000012","https://www.sec.gov/Archives/edgar/data/1059556/000105955622000012/mco-20211231.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955622000012/0001059556-22-000012-index.htm",{"symbol":5,"form":5568,"filingdate":5889,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"2022-02-10","a52577033.htm","0001157523-22-000174","https://www.sec.gov/Archives/edgar/data/1059556/000115752322000174/a52577033.htm","https://www.sec.gov/Archives/edgar/data/1059556/000115752322000174/0001157523-22-000174-index.htm",{"symbol":5,"form":5568,"filingdate":5895,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"2021-12-20","d206340d8k.htm","0001193125-21-362355","https://www.sec.gov/Archives/edgar/data/1059556/000119312521362355/d206340d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312521362355/0001193125-21-362355-index.htm",{"symbol":5,"form":5568,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2021-11-30","d245047d8k.htm","0001193125-21-342520","https://www.sec.gov/Archives/edgar/data/1059556/000119312521342520/d245047d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312521342520/0001193125-21-342520-index.htm",{"symbol":5,"form":5568,"filingdate":5907,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"2021-11-16","d213167d8k.htm","0001193125-21-331316","https://www.sec.gov/Archives/edgar/data/1059556/000119312521331316/d213167d8k.htm","https://www.sec.gov/Archives/edgar/data/1059556/000119312521331316/0001193125-21-331316-index.htm",{"symbol":5,"form":5590,"filingdate":5913,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"2021-10-29","mco-20210930.htm","0001059556-21-000030","https://www.sec.gov/Archives/edgar/data/1059556/000105955621000030/mco-20210930.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955621000030/0001059556-21-000030-index.htm",{"symbol":5,"form":5568,"filingdate":5919,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"2021-10-28","a52517052.htm","0001157523-21-001272","https://www.sec.gov/Archives/edgar/data/1059556/000115752321001272/a52517052.htm","https://www.sec.gov/Archives/edgar/data/1059556/000115752321001272/0001157523-21-001272-index.htm",[5925,5944,5959,5973,5984,5997,6008,6018,6033,6045,6058,6066,6078,6086,6098,6108,6118,6127,6139],{"symbol":5,"accessionnumber":5926,"filingdate":169,"sec_url":5927,"tags":5928,"headline":5932,"summary":5933,"sector":5934,"industry":5935,"date_processed":5936,"impact_score":5937,"exhibits":5938,"isLocked":5943},"0001059556-26-000038","https://www.sec.gov/Archives/edgar/data/1059556/000105955626000038/0001059556-26-000038-index.htm",{"events":5929},[5930,5931],"Board Member Appointed","Key Executive Appointment","Moody's Corporation Elects Keith Demmings to Board of Directors","Moody's Corporation announced on August 12, 2026, the election of Keith Demmings to its Board of Directors, effective November 1, 2026. Mr. Demmings, 54, is currently the President and Chief Executive Officer of Assurant, Inc., a position he has held since January 2022. He brings extensive global operating experience and insurance expertise to the Board, which is expected to complement Moody's focus on data, insights, and solutions. Mr. Demmings will receive an annual cash retainer of $120,000 and an annual restricted stock unit award equivalent in value to $230,000.","Trade & Services","Services-Consumer Credit Reporting, Collection Agencies","2026-08-12 20:20:40","HIGH",[5939],{"exhibit_number":5940,"htm_reference":5941,"full_url":5942},"EX-99.1","augustpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955626000038/augustpressrelease.htm",false,{"symbol":5,"accessionnumber":5945,"filingdate":255,"sec_url":5946,"tags":5947,"headline":5952,"summary":5953,"sector":5934,"industry":5935,"date_processed":5954,"impact_score":5937,"exhibits":5955,"isLocked":5943},"0001628280-26-049104","https://www.sec.gov/Archives/edgar/data/1059556/000162828026049104/0001628280-26-049104-index.htm",{"events":5948},[5949,5950,5951],"Earnings Beat","Raised Guidance","Share Repurchase Program Announced","Moody's Corporation Reports Strong Q2 2026 Results and Raises Full-Year Outlook","Moody's Corporation announced exceptional financial results for the second quarter of 2026, with revenue increasing by 15% year-over-year to $2.2 billion. The company reported a 47.9% operating margin and an adjusted operating margin of 55.3%. Diluted EPS increased by 57% to $5.03. Moody's also raised its full-year 2026 revenue growth guidance to the high-single-digit percent range and narrowed its adjusted diluted EPS guidance to $16.50 to $17.00. The company repurchased approximately $2.2 billion of shares year-to-date and increased its share repurchase guidance to up to $3.0 billion.","2026-07-22 10:59:56",[5956],{"exhibit_number":5940,"htm_reference":5957,"full_url":5958},"a2q26earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1059556/000162828026049104/a2q26earningsrelease.htm",{"symbol":5,"accessionnumber":5960,"filingdate":614,"sec_url":5961,"tags":5962,"headline":5966,"summary":5967,"sector":5934,"industry":5935,"date_processed":5968,"impact_score":5937,"exhibits":5969,"isLocked":5943},"0001628280-26-026383","https://www.sec.gov/Archives/edgar/data/1059556/000162828026026383/0001628280-26-026383-index.htm",{"events":5963},[5949,5964,5965,5950],"General Statement","Executive Employment Agreement","Moody's Corporation Reports Strong Q1 2026 Results and Updates Full-Year Outlook","Moody's Corporation announced its financial results for the first quarter of 2026, reporting an 8% increase in revenue to $2.1 billion and an adjusted operating margin of 53.2%. The company also updated its full-year 2026 guidance, maintaining a high-single-digit percent range for revenue growth and adjusted diluted EPS within the range of $16.40 to $17.00. Additionally, Moody's appointed Christina Kosmowski as CEO of Moody's Analytics, effective June 2026.","2026-04-22 10:59:43",[5970],{"exhibit_number":5940,"htm_reference":5971,"full_url":5972},"a1q26earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1059556/000162828026026383/a1q26earningsrelease.htm",{"symbol":5,"accessionnumber":5974,"filingdate":637,"sec_url":5975,"tags":5976,"headline":5979,"summary":5980,"sector":5934,"industry":5935,"date_processed":5981,"impact_score":5982,"exhibits":5983,"isLocked":5943},"0001059556-26-000031","https://www.sec.gov/Archives/edgar/data/1059556/000105955626000031/0001059556-26-000031-index.htm",{"events":5977},[5930,5978,5964],"Auditor Resignation","Moody's Corporation Announces Voting Results from 2026 Annual Meeting","Moody's Corporation reported the voting results from its 2026 Annual Meeting of Stockholders held on April 14, 2026. All ten nominated directors were elected to one-year terms, with the ratification of KPMG LLP as the independent registered public accounting firm for 2026 also approved. Additionally, the advisory resolution approving executive compensation received majority approval. These outcomes reflect the decisions made by the company's shareholders on key governance and financial matters.","2026-04-16 20:36:40","MEDIUM",[],{"symbol":5,"accessionnumber":5985,"filingdate":642,"sec_url":5986,"tags":5987,"headline":5990,"summary":5991,"sector":5934,"industry":5935,"date_processed":5992,"impact_score":5937,"exhibits":5993,"isLocked":5943},"0001059556-26-000028","https://www.sec.gov/Archives/edgar/data/1059556/000105955626000028/0001059556-26-000028-index.htm",{"events":5988},[5989],"New CEO Appointed","Moody's Appoints Christina Kosmowski as New CEO of Moody's Analytics","Moody's Corporation announced that Christina Kosmowski will become the new Chief Executive Officer of Moody's Analytics in June. Ms. Kosmowski, with nearly three decades of enterprise technology experience, is expected to drive growth and innovation at the $3.6 billion division, which delivers connected intelligence and AI platforms to financial institutions and enterprises worldwide.","2026-04-15 12:15:42",[5994],{"exhibit_number":5940,"htm_reference":5995,"full_url":5996},"pressreleaseapril2026.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955626000028/pressreleaseapril2026.htm",{"symbol":5,"accessionnumber":5570,"filingdate":861,"sec_url":5572,"tags":5998,"headline":6001,"summary":6002,"sector":5934,"industry":5935,"date_processed":6003,"impact_score":5982,"exhibits":6004,"isLocked":5943},{"events":5999},[5949,5964,6000],"Dividend Announced","Moody's Corporation Announces 2025 Results and 2026 Outlook","Moody's Corporation reported its financial results for the fourth quarter and full year 2025, showing record revenue of $7.7 billion with a 9% increase year-over-year. The company also provided its outlook for full year 2026, projecting revenue growth in the high-single-digit percent range and adjusted diluted EPS between $16.40 and $17.00. Additionally, Moody's declared a regular quarterly dividend of $1.03 per share.","2026-02-18 11:59:44",[6005],{"exhibit_number":5940,"htm_reference":6006,"full_url":6007},"a4q25earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1059556/000162828026008788/a4q25earningsrelease.htm",{"symbol":5,"accessionnumber":5581,"filingdate":1008,"sec_url":5583,"tags":6009,"headline":6011,"summary":6012,"sector":5934,"industry":5935,"date_processed":6013,"impact_score":5982,"exhibits":6014,"isLocked":5943},{"events":6010},[5930],"Moody's Corporation Appoints Lisa P. Sawicki to Board of Directors","On January 12, 2026, Moody's Corporation announced the election of Lisa P. Sawicki to its Board of Directors, effective March 16, 2026. Ms. Sawicki, a seasoned professional with over 35 years of experience in audit and business advisory services, will serve on the Audit and Governance & Nominating Committees. Her extensive background in financial services, audit, and international leadership is expected to aid Moody's in navigating a complex global environment. Ms. Sawicki will receive an annual cash retainer of $120,000 and an annual restricted stock unit award valued at $230,000, based on the company's stock value on the grant date.","2026-01-12 21:59:47",[6015],{"exhibit_number":5940,"htm_reference":6016,"full_url":6017},"pressreleasejan12.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955626000004/pressreleasejan12.htm",{"symbol":5,"accessionnumber":5586,"filingdate":1090,"sec_url":5588,"tags":6019,"headline":6024,"summary":6025,"sector":5934,"industry":5935,"date_processed":6026,"impact_score":6027,"exhibits":6028,"isLocked":5943},{"5.02":6020,"9.01":6022},[6021],"Executive Compensation Detail",[6023],"Exhibits Furnished","Moody's Corporation Amends Key Employees' Stock Incentive Plan","On December 16, 2025, Moody's Corporation amended its 2001 Key Employees' Stock Incentive Plan to revise the definition of 'Good Standing', require a release of claims for Retirement treatment, add flexibility for RSU vesting schedules, and clarify equity treatment upon death or disability. This amendment was approved by the Company's directors and is detailed in Exhibit 10.1 attached to the filing.","2025-12-19 12:11:56","LOW",[6029],{"exhibit_number":6030,"htm_reference":6031,"full_url":6032},"EX-10.1","a12162025exx2001keyemploye.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000197/a12162025exx2001keyemploye.htm",{"symbol":5,"accessionnumber":5597,"filingdate":1320,"sec_url":5599,"tags":6034,"headline":6038,"summary":6039,"sector":5934,"industry":5935,"date_processed":6040,"impact_score":5937,"exhibits":6041,"isLocked":5943},{"2.02":6035,"7.01":6036},[5949,5950],[6037],"Regulation FD Disclosure","Moody's Corporation Announces Strong Third Quarter 2025 Results and Raises Guidance","Moody's Corporation reported strong financial results for the third quarter of 2025, with revenue increasing by 11% and adjusted diluted EPS growing by 22%. The company raised its full-year 2025 guidance, reflecting confidence in its business momentum and strategic investments. The earnings release included details on segment performance, margin expansion, and cash flow generation, supported by an exhibit that provides a comprehensive overview of the financials and outlook.","2025-10-22 10:56:42",[6042],{"exhibit_number":5940,"htm_reference":6043,"full_url":6044},"a3q25earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1059556/000162828025045770/a3q25earningsrelease.htm",{"symbol":5,"accessionnumber":5602,"filingdate":1337,"sec_url":5604,"tags":6046,"headline":6050,"summary":6051,"sector":5934,"industry":5935,"date_processed":6052,"impact_score":5982,"exhibits":6053,"isLocked":5943},{"5.03":6047},[6048,6049],"Articles of Incorporation Amendment","Bylaw Amendment","Moody's Corporation Updates By-Laws for Director Nominations and Stockholder Proposals","On October 14, 2025, Moody's Corporation amended its By-Laws to update procedural and disclosure requirements for director nominations and other business proposals by stockholders for consideration at stockholder meetings. The amendments include revised timeframes for notice, expanded information requirements, and administrative updates to the By-Laws. These changes do not affect the deadlines for stockholder proposals that are submitted for inclusion in the Company's Proxy Materials for the 2026 Annual Meeting of Stockholders.","2025-10-17 20:04:42",[6054],{"exhibit_number":6055,"htm_reference":6056,"full_url":6057},"EX-3.1","exhibit31.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000193/exhibit31.htm",{"symbol":5,"accessionnumber":5607,"filingdate":1555,"sec_url":5609,"tags":6059,"headline":6062,"summary":6063,"sector":5934,"industry":5935,"date_processed":6064,"impact_score":5982,"exhibits":6065,"isLocked":5943},{"5.02":6060},[6061],"President Resignation","President of Moody's Analytics, Inc. Resigns","On August 19, 2025, Stephen Tulenko, the President of Moody's Analytics, Inc., notified Moody's Corporation that he is resigning as an officer and employee effective September 2, 2025, or an earlier date as determined by the Chief Executive Officer.","2025-08-22 16:04:22",[],{"symbol":5,"accessionnumber":5617,"filingdate":1672,"sec_url":5619,"tags":6067,"headline":6071,"summary":6072,"sector":5934,"industry":5935,"date_processed":6073,"impact_score":6027,"exhibits":6074,"isLocked":5943},{"2.02":6068,"7.01":6069,"9.01":6070},[5964],[6037],[6023],"Moody's Corporation Reports Q2 2025 Financial Results and Updates Full Year Outlook","Moody's Corporation reported a 4% increase in revenue for the second quarter of 2025, driven by strong performance in its Moody's Analytics segment. The company also updated its full-year 2025 outlook, raising its adjusted diluted EPS guidance. Details include segment-wise revenue growth, margin expansion, and outlook assumptions based on macroeconomic factors.","2025-08-22 04:03:57",[6075],{"exhibit_number":5940,"htm_reference":6076,"full_url":6077},"a2q25earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000165/a2q25earningsrelease.htm",{"symbol":5,"accessionnumber":5622,"filingdate":1684,"sec_url":5624,"tags":6079,"headline":6082,"summary":6083,"sector":5934,"industry":5935,"date_processed":6084,"impact_score":5982,"exhibits":6085,"isLocked":5943},{"5.02":6080},[6081],"Board Member Departure","Moody's Corporation Announces Board Member Resignation","On July 18, 2025, Lloyd W. Howell, Jr. resigned from Moody's Corporation's board of directors, effective immediately. His resignation was not due to any disagreement with the company's operations, policies, or practices.","2025-08-22 04:38:16",[],{"symbol":5,"accessionnumber":5627,"filingdate":1700,"sec_url":5629,"tags":6087,"headline":6091,"summary":6092,"sector":5934,"industry":5935,"date_processed":6093,"impact_score":5982,"exhibits":6094,"isLocked":5943},{"5.02":6088,"7.01":6089,"9.01":6090},[5930],[6037],[6023],"Moody's Corporation Appoints Sumit Dhawan to Board of Directors","On July 16, 2025, Moody's Corporation announced the election of Sumit Dhawan to its Board of Directors, effective the same day. Mr. Dhawan, previously the CEO of Proofpoint, Inc., will also join the Board's Governance & Nominating and Compensation & Human Resources Committees. This election increases the Board size from nine to ten directors. Mr. Dhawan brings over 25 years of experience in cybersecurity and cloud computing leadership roles, including serving as President of VMware, Inc. He holds an MBA and two degrees in Computer Science. Compensation details include an annual cash retainer of $120,000 and a restricted stock unit award valued at $220,000.","2025-08-22 05:09:25",[6095],{"exhibit_number":5940,"htm_reference":6096,"full_url":6097},"dhawan8-kforpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000159/dhawan8-kforpressrelease.htm",{"symbol":5,"accessionnumber":5637,"filingdate":2017,"sec_url":5639,"tags":6099,"headline":6104,"summary":6105,"sector":5934,"industry":5935,"date_processed":6106,"impact_score":5982,"exhibits":6107,"isLocked":5943},{"2.02":6100,"7.01":6101,"9.01":6102},[5949,5964],[6037],[6103],"No viable tag","Moody's Corporation Reports Strong Q1 2025 Results and Updates Outlook","Moody's Corporation reported robust financial results for the first quarter of 2025, with total revenue of $1.9 billion, an 8% increase year-over-year. The company's adjusted diluted EPS grew 14% to $3.83, surpassing analyst expectations. Moody's also updated its full-year 2025 outlook, anticipating adjusted diluted EPS between $13.25 and $14.00, reflecting a cautious stance on economic conditions. The company's strategic shift towards subscription-based solutions and continued growth in its analytics and investors service segments contributed to the strong performance. Additionally, Moody's announced a regular quarterly dividend of $0.94 per share, an 11% increase from the prior year.","2025-08-23 14:57:55",[],{"symbol":5,"accessionnumber":5642,"filingdate":2041,"sec_url":5644,"tags":6109,"headline":6114,"summary":6115,"sector":5934,"industry":5935,"date_processed":6116,"impact_score":5982,"exhibits":6117,"isLocked":5943},{"5.07":6110},[6111,6112,6113],"Director Elections Results","Say-on-Pay Approved","Shareholder Rejection","Moody's Corporation Announces 2025 Annual Meeting Voting Results","On April 15, 2025, Moody's Corporation held its Annual Meeting of Stockholders, where all nine nominated directors were elected to one-year terms, and the ratification of KPMG LLP as the independent auditor for 2025 received significant approval. Additionally, the advisory resolution on executive compensation was approved, while the stockholder proposal requesting ratification of certain executive severance arrangements was rejected.","2025-08-23 15:53:44",[],{"symbol":5,"accessionnumber":5647,"filingdate":2182,"sec_url":5649,"tags":6119,"headline":6123,"summary":6124,"sector":5934,"industry":5935,"date_processed":6125,"impact_score":5982,"exhibits":6126,"isLocked":5943},{"5.02":6120},[6121,6122],"CAO Resignation","New CAO Appointed","Moody's Corporation Announces Departure of Chief Accounting Officer","On March 11, 2025, Moody's Corporation announced that Caroline Sullivan, Chief Accounting Officer and Corporate Controller, will be departing from her position on April 1, 2025. She will be succeeded by Jason Phillips, who has been with the company since 2003 and most recently served as Managing Director, Assistant Controller.","2025-08-23 20:54:53",[],{"symbol":5,"accessionnumber":5657,"filingdate":2271,"sec_url":5659,"tags":6128,"headline":6132,"summary":6133,"sector":5934,"industry":5935,"date_processed":6134,"impact_score":5937,"exhibits":6135,"isLocked":5943},{"2.02":6129,"7.01":6130,"9.01":6131},[5949,5950],[6037],[6023],"Moody's Reports Q4 2024 Earnings, Raises 2025 Outlook","Moody's Corporation announced its Q4 2024 financial results, reporting a 20% increase in full-year revenue. The company also provided its outlook for 2025, forecasting revenue growth in the high-single-digit percent range and Adjusted Diluted EPS in the range of $14.00 to $14.50. The results reflect strong performance across all segments, with significant contributions from Moody's Investors Service. Additionally, Moody's announced an 11% increase in its quarterly dividend, raising it to $0.94 per share.","2025-11-13 00:01:02",[6136],{"exhibit_number":5940,"htm_reference":6137,"full_url":6138},"a4q24earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000021/a4q24earningsrelease.htm",{"symbol":5,"accessionnumber":5662,"filingdate":2277,"sec_url":5664,"tags":6140,"headline":6142,"summary":6143,"sector":5934,"industry":5935,"date_processed":6144,"impact_score":6027,"exhibits":6145,"isLocked":5943},{"5.02":6141},[6021],"Moody's Corporation Adopts New Executive Cash Severance Policy","On February 11, 2025, Moody's Corporation's Compensation & Human Resources Committee approved a new Executive Officer Cash Severance Policy, effective immediately, requiring stockholder ratification for any new or amended cash severance benefits exceeding 2.99 times an executive officer's base salary plus target annual bonus opportunity. The policy is intended to outline the severance benefits available to executive officers under specific conditions.","2025-11-13 23:23:55",[6146],{"exhibit_number":6147,"htm_reference":6148,"full_url":6149},"EX-10","executiveofficercashseve.htm","https://www.sec.gov/Archives/edgar/data/1059556/000105955625000012/executiveofficercashseve.htm",null,1789889793721]