[{"data":1,"prerenderedAt":5018},["ShallowReactive",2],{"company-overview-MMC":3},{"company_profile":4,"ohlc":24,"spy":3137,"trading_signals":4574,"company_actions":4632,"filings_8k":4854,"report_history":4865,"insider_summary":4865,"filings_summary":4865,"financials_summary":4865,"institutional_summary":4865,"seo_links":4865},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"MMC","Marsh & McLennan Companies, Inc.","NYSE","XNYS","Financial Services","Insurance Brokers",90000,"https://www.marshmclennan.com","Marsh & McLennan Companies, Inc. is a global professional services firm that operates through two primary business segments: Risk and Insurance Services and Consulting. The company's core function is to provide clients with comprehensive risk management services, insurance brokerage, reinsurance, and investment advisory, aimed at optimizing their risk profiles and ensuring consistent growth with minimized disruptions. Through its subsidiaries, Marsh and Guy Carpenter, the firm offers risk assessment, transfer, and management solutions across numerous industries, including financial institutions, healthcare, and energy sectors. In the Consulting segment, Marsh & McLennan, through Mercer and Oliver Wyman, delivers strategic consulting in human resources, health and benefits, wealth management, and economic advisory services. Established in 1871, with its headquarters in New York City, the company holds a significant market position due to its long-standing expertise, global presence, and diverse range of services that contribute to the stability and growth of its institutional and corporate clientele.","Common Stock","Mr. John Quinlan Doyle","1166 Avenue of the Americas","New York","10036-2774","NY","United States","212 345 5000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,84,90,96,102,108,114,118,124,127,132,138,144,149,155,161,167,171,177,183,189,194,200,205,210,216,222,228,234,239,245,251,255,260,265,269,274,280,286,292,298,303,308,312,318,323,329,335,340,346,351,357,363,369,373,377,381,387,392,397,403,409,415,421,427,433,438,443,449,455,461,466,472,478,484,490,496,502,508,514,520,526,532,537,541,547,553,559,565,571,575,580,586,592,597,603,609,615,620,624,630,636,642,647,653,659,665,670,674,680,685,690,695,701,707,713,719,723,729,735,740,746,752,758,764,770,776,781,787,793,798,804,810,816,821,826,832,838,844,850,856,862,868,874,879,885,890,896,902,908,914,919,925,931,937,943,949,955,961,967,973,979,985,991,997,1002,1008,1012,1018,1024,1030,1036,1042,1048,1053,1057,1063,1069,1075,1081,1086,1092,1097,1103,1109,1115,1121,1127,1133,1139,1145,1149,1155,1160,1166,1172,1178,1184,1190,1196,1202,1208,1214,1220,1225,1230,1235,1241,1247,1253,1259,1264,1269,1274,1279,1285,1290,1296,1302,1308,1313,1319,1324,1329,1335,1339,1343,1348,1354,1358,1363,1369,1374,1379,1384,1389,1394,1400,1406,1411,1416,1421,1426,1432,1436,1441,1445,1450,1455,1461,1466,1471,1477,1481,1487,1492,1497,1503,1508,1514,1520,1524,1530,1536,1540,1546,1551,1557,1563,1569,1574,1577,1583,1588,1594,1600,1605,1611,1615,1620,1625,1629,1634,1639,1643,1649,1655,1660,1665,1670,1676,1682,1688,1693,1698,1704,1709,1715,1720,1724,1728,1734,1739,1745,1751,1757,1763,1769,1773,1778,1783,1789,1793,1799,1803,1809,1813,1819,1824,1829,1834,1837,1843,1846,1850,1855,1859,1865,1869,1872,1876,1881,1886,1892,1897,1902,1907,1910,1915,1918,1924,1929,1935,1940,1944,1950,1954,1959,1964,1968,1972,1977,1983,1988,1992,1996,2000,2005,2010,2016,2021,2026,2030,2034,2040,2044,2048,2053,2058,2063,2069,2075,2078,2083,2089,2095,2099,2102,2108,2112,2117,2121,2126,2131,2136,2141,2145,2149,2154,2158,2163,2168,2173,2179,2184,2188,2193,2199,2204,2210,2216,2222,2226,2230,2236,2240,2244,2249,2255,2261,2266,2271,2275,2280,2286,2290,2294,2299,2305,2311,2316,2320,2326,2331,2336,2341,2347,2353,2359,2364,2370,2376,2381,2386,2392,2397,2402,2406,2412,2416,2421,2427,2433,2438,2444,2449,2454,2460,2466,2471,2476,2480,2486,2489,2493,2498,2504,2510,2515,2519,2525,2529,2534,2537,2542,2548,2552,2556,2561,2566,2570,2576,2582,2586,2590,2595,2600,2605,2610,2615,2620,2625,2630,2634,2640,2646,2652,2657,2663,2669,2675,2681,2687,2692,2698,2704,2709,2715,2720,2725,2730,2735,2741,2746,2751,2757,2762,2768,2773,2779,2785,2791,2797,2803,2807,2813,2817,2822,2827,2833,2839,2843,2848,2854,2859,2865,2870,2875,2881,2887,2892,2895,2900,2905,2908,2912,2916,2921,2924,2929,2934,2938,2944,2949,2952,2958,2962,2966,2972,2977,2981,2987,2992,2998,3002,3008,3013,3019,3024,3028,3033,3038,3043,3048,3054,3059,3064,3070,3074,3078,3084,3090,3094,3099,3103,3108,3113,3118,3124,3128,3132],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-01-28",178.6,179.74,177.08,178.18,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-01-27",182.14,182.5,178.52,179.18,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-01-26",183.41,185,182.28,183.66,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-01-23",179.71,183.27,178,183.16,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-01-22",178.79,180.73,178.3,180.65,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-01-21",181.45,182,178.26,179.68,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-01-20",181.8,182.53,180.06,181,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-01-16",179.92,182.67,179.88,182.4,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-01-15",183.14,184.45,181.88,182.26,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":46},"2026-01-14",182.81,184.66,182.03,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-01-13",185.21,185.24,181.83,182.7,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-01-12",186.31,187.43,185.07,185.63,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-01-09",186.67,187.7,185.59,186.01,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-01-08",182.82,187.48,182.47,186.9,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-01-07",184.7,185.54,181.36,182.9,{"symbol":5,"time":115,"open":116,"high":99,"low":117,"close":111},"2026-01-06",186.45,184.78,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-01-05",181.07,187.61,180.61,187.34,{"symbol":5,"time":125,"open":126,"high":40,"low":63,"close":106},"2026-01-02",184.41,{"symbol":5,"time":128,"open":93,"high":129,"low":130,"close":131},"2025-12-31",187.44,185.49,185.52,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2025-12-30",187.27,187.9,186.64,187.36,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2025-12-29",187.37,188.5,187.01,187.63,{"symbol":5,"time":145,"open":123,"high":146,"low":147,"close":148},"2025-12-26",188.1,186.37,187,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2025-12-24",185.75,188.12,185.46,187.6,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2025-12-23",185.22,186.17,184.98,185.9,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2025-12-22",184.77,186.42,184.43,185.51,{"symbol":5,"time":168,"open":86,"high":169,"low":170,"close":110},"2025-12-19",186.16,183.92,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2025-12-18",185.74,187.24,185.35,185.73,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2025-12-17",186.72,188.56,185.64,186.36,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2025-12-16",188.41,188.75,186.55,187.17,{"symbol":5,"time":190,"open":191,"high":93,"low":192,"close":193},"2025-12-15",186.35,185.66,187.3,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2025-12-12",183.47,186.24,183.07,186.21,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":196},"2025-12-11",181.75,185.15,181.51,{"symbol":5,"time":206,"open":57,"high":207,"low":208,"close":209},"2025-12-10",182.02,180.01,180.93,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2025-12-09",181.95,182.78,180.92,181.26,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2025-12-08",181.34,182.56,180,181.6,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2025-12-05",183.38,183.5,180.15,181.82,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2025-12-04",184.16,185.05,182.43,183.2,{"symbol":5,"time":235,"open":236,"high":117,"low":237,"close":238},"2025-12-03",183.29,182.79,183.87,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2025-12-02",183.4,184.8,181.87,183.36,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2025-12-01",182.22,185.25,182.16,184,{"symbol":5,"time":252,"open":58,"high":253,"low":58,"close":254},"2025-11-28",184.33,183.45,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":89},"2025-11-26",182.04,183.05,181.06,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":207},"2025-11-25",180.7,182.37,179.82,{"symbol":5,"time":266,"open":215,"high":215,"low":267,"close":268},"2025-11-24",178.5,179.59,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":214},"2025-11-21",180.04,182.32,179.23,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2025-11-20",177.56,179.55,176.64,178.95,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2025-11-19",180.54,180.76,176.66,177.13,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2025-11-18",181.69,181.84,179.47,180.25,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2025-11-17",183.42,183.69,180.62,180.87,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":81},"2025-11-14",184.58,185.33,181.23,{"symbol":5,"time":304,"open":305,"high":253,"low":306,"close":307},"2025-11-13",182.89,182.54,183.85,{"symbol":5,"time":309,"open":310,"high":311,"low":120,"close":237},"2025-11-12",181.47,183.33,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2025-11-11",178.99,182.12,178.14,181.92,{"symbol":5,"time":319,"open":320,"high":71,"low":321,"close":322},"2025-11-10",178.86,176.85,178.12,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2025-11-07",176.57,180.57,175.62,180.05,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2025-11-06",177.03,179,175.88,176.58,{"symbol":5,"time":336,"open":209,"high":337,"low":338,"close":339},"2025-11-05",182.09,178.35,178.4,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2025-11-04",178.1,180.55,177.67,180.5,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":285},"2025-11-03",175.95,178.06,174.18,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2025-10-31",177.9,179.3,176.1,178.15,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2025-10-30",180.72,181.48,178.31,178.67,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2025-10-29",180.99,182.8,179.26,179.99,{"symbol":5,"time":370,"open":148,"high":371,"low":372,"close":104},"2025-10-28",187.62,182.73,{"symbol":5,"time":374,"open":375,"high":376,"low":151,"close":371},"2025-10-27",186.87,188.39,{"symbol":5,"time":378,"open":379,"high":380,"low":164,"close":187},"2025-10-24",188.15,188.53,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2025-10-23",189.33,189.52,187.12,188.08,{"symbol":5,"time":388,"open":389,"high":390,"low":121,"close":391},"2025-10-22",189.07,189.99,189.31,{"symbol":5,"time":393,"open":394,"high":395,"low":152,"close":396},"2025-10-21",189.25,191.07,188.95,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2025-10-20",189.9,191.05,187.65,189.91,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2025-10-17",186.82,191.1,186,189.59,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2025-10-16",193.95,196.5,185.12,186.48,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2025-10-15",205.29,206.04,201.12,203.85,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2025-10-14",205.77,207.28,204.51,207.02,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2025-10-13",205.51,207,203.77,205.36,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":426},"2025-10-10",207.29,207.83,205.74,{"symbol":5,"time":439,"open":430,"high":440,"low":441,"close":442},"2025-10-09",207.5,204.57,206,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2025-10-08",204.22,205.03,203.05,204.75,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2025-10-07",202.2,204,201.36,203.84,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2025-10-06",201.11,201.78,199.78,201.34,{"symbol":5,"time":462,"open":463,"high":464,"low":463,"close":465},"2025-10-03",199.24,202.12,201.14,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2025-10-02",199.03,201.6,197.81,199.57,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2025-10-01",200.64,201.87,200.24,201.29,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2025-09-30",199.44,201.85,199.38,201.53,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2025-09-29",199.26,200.28,198.16,200.23,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2025-09-26",199.68,200.92,198.53,199.56,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2025-09-25",200.77,201.72,197.33,197.97,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2025-09-24",196.64,201.08,196.31,199.66,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2025-09-23",197.23,198.37,195.63,197.46,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2025-09-22",196.87,197.48,195.83,197.04,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2025-09-19",197.12,197.94,196.07,196.78,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2025-09-18",196.48,198.44,195.01,196.15,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":534},"2025-09-17",197.4,199.87,197.07,{"symbol":5,"time":538,"open":519,"high":470,"low":539,"close":540},"2025-09-16",196.17,196.83,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2025-09-15",203.06,203.72,197.31,198.11,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2025-09-12",202.63,204.35,202.43,202.93,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2025-09-11",198.93,203.47,198.39,203.46,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2025-09-10",201.03,201.48,198.09,198.77,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2025-09-09",202.48,203.58,198.06,201.88,{"symbol":5,"time":572,"open":573,"high":574,"low":561,"close":558},"2025-09-08",202.77,203.68,{"symbol":5,"time":576,"open":423,"high":577,"low":578,"close":579},"2025-09-05",207.08,203.17,203.74,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2025-09-04",205.73,206.97,204.8,206.11,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2025-09-03",204.88,205.72,204.12,205.27,{"symbol":5,"time":593,"open":594,"high":595,"low":425,"close":596},"2025-09-02",205.65,207.19,205.44,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2025-08-29",206.73,207.53,205.33,205.81,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2025-08-28",206.2,207.01,204.29,206.44,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2025-08-27",206.61,207.64,205.92,206.37,{"symbol":5,"time":616,"open":617,"high":618,"low":591,"close":619},"2025-08-26",206.66,206.93,206.42,{"symbol":5,"time":621,"open":622,"high":623,"low":583,"close":606},"2025-08-25",210.38,211.28,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2025-08-22",212.07,212.65,210.11,210.55,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2025-08-21",210.45,211.38,209.67,211.11,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2025-08-20",212,213.8,210.76,211.21,{"symbol":5,"time":643,"open":644,"high":645,"low":644,"close":646},"2025-08-19",208.08,211.84,210.93,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2025-08-18",206.75,208.31,206.71,207.65,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2025-08-15",207.89,209.28,207.09,207.21,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2025-08-14",209.4,209.87,206.24,206.99,{"symbol":5,"time":666,"open":667,"high":628,"low":668,"close":669},"2025-08-13",205.17,204.41,209.35,{"symbol":5,"time":671,"open":574,"high":672,"low":673,"close":668},"2025-08-12",205.1,202.44,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2025-08-11",203.53,204.66,202.23,203.35,{"symbol":5,"time":681,"open":574,"high":682,"low":683,"close":684},"2025-08-08",204.69,202.15,203.67,{"symbol":5,"time":686,"open":687,"high":687,"low":688,"close":689},"2025-08-07",205.02,201.74,203.31,{"symbol":5,"time":691,"open":692,"high":693,"low":474,"close":694},"2025-08-06",200.84,204.49,203.9,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2025-08-05",199.48,201.19,198.96,200.5,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2025-08-04",198.9,199.22,197.35,199.08,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2025-08-01",199.97,200,196.27,197.78,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2025-07-31",199,201.06,198.45,199.2,{"symbol":5,"time":720,"open":721,"high":679,"low":471,"close":722},"2025-07-30",202.78,200.56,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2025-07-29",205.84,206.29,201.51,202.92,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2025-07-28",209.46,209.69,205.89,206.27,{"symbol":5,"time":736,"open":737,"high":641,"low":738,"close":739},"2025-07-25",209.15,209.08,210.4,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2025-07-24",208.72,210.69,208.07,208.32,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2025-07-23",211.09,213,208.77,209.8,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2025-07-22",210.99,212.9,209.3,210.3,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2025-07-21",211.55,213.77,209.84,210.01,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2025-07-18",211.06,213.16,210.82,212.28,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2025-07-17",214.99,216.32,209.25,211.04,{"symbol":5,"time":777,"open":778,"high":778,"low":779,"close":780},"2025-07-16",215.6,209.59,211.98,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2025-07-15",212.78,213.61,210.85,210.9,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2025-07-14",211.74,214.04,211.12,213.57,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":789},"2025-07-11",213.79,214.22,211.39,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2025-07-10",213.76,215.24,212.63,214.71,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2025-07-09",212.84,214.33,212.04,214.17,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2025-07-08",211.61,215.08,211.35,213.17,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":767},"2025-07-07",214.82,215.51,212.24,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":813},"2025-07-03",213.67,215.21,212.21,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2025-07-02",216.44,217.07,210.51,212.72,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2025-07-01",218.62,219.71,216.21,217.83,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2025-06-30",216.3,219.33,215.16,218.64,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2025-06-27",216.19,218.98,216.12,216.97,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2025-06-26",216.33,217.28,215.03,216.02,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2025-06-25",218.99,219.36,216.11,216.31,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2025-06-24",219.19,220.32,215.34,219.67,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2025-06-23",216.81,219.16,214.81,219.11,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":836},"2025-06-20",214.72,218.31,214.38,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2025-06-18",216.16,216.53,213.81,214.32,{"symbol":5,"time":886,"open":887,"high":887,"low":888,"close":889},"2025-06-17",217,215.2,216.03,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2025-06-16",218.11,219.21,216.07,216.63,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2025-06-13",218.72,219.69,216.92,217.38,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2025-06-12",217.69,219.43,216.13,219.4,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2025-06-11",217.09,218.44,213.72,217.29,{"symbol":5,"time":915,"open":916,"high":916,"low":917,"close":918},"2025-06-10",222.57,217.19,218.12,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2025-06-09",228.84,229.04,219.23,222.52,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2025-06-06",229.98,231.36,229.31,230.01,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2025-06-05",232.95,233.5,227.33,228.86,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2025-06-04",234.99,235.38,232.26,232.32,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2025-06-03",234.45,235.78,231.5,234.86,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2025-06-02",232.05,234.81,230.41,234.76,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2025-05-30",231.51,234.42,228.13,233.66,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2025-05-29",229,231.62,228.21,231.49,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2025-05-28",230.54,231.9,229.2,229.52,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2025-05-27",229.79,231.83,228.59,231.53,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2025-05-23",228.33,230.45,226.93,229.33,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2025-05-22",228.79,229.99,226.02,228.47,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2025-05-21",230.24,232.15,228.85,229.01,{"symbol":5,"time":998,"open":999,"high":1000,"low":930,"close":1001},"2025-05-20",231.39,232.43,230.81,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2025-05-19",231.76,232.85,230.85,231.84,{"symbol":5,"time":1009,"open":1010,"high":970,"low":1011,"close":999},"2025-05-16",227.55,226.8,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2025-05-15",223.45,227.39,223.27,227.24,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2025-05-14",224.08,224.63,219.8,222.51,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2025-05-13",226.41,228.95,223.57,223.77,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-05-12",226.83,227.25,222.21,227.03,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-05-09",228.45,228.52,226.6,226.85,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-05-08",228,231.26,227.83,228.43,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1050,"close":1052},"2025-05-07",226.7,229.05,227.91,{"symbol":5,"time":1054,"open":1055,"high":1010,"low":1056,"close":1050},"2025-05-06",226,224.84,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-05-05",227.04,227.12,223.48,226.57,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-05-02",225.94,227.57,224.72,227.29,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-05-01",223.38,225.61,221.19,224,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-04-30",222.65,226.28,219.24,225.47,{"symbol":5,"time":1082,"open":911,"high":1083,"low":1084,"close":1085},"2025-04-29",222.3,217.87,222,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-04-28",220.13,221.64,219.44,220.46,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1079},"2025-04-25",216.88,219.72,212.2,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-04-24",218.42,219.13,215.45,218.96,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-04-23",221.24,221.79,217.82,219.04,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-04-22",214.19,220.21,213.44,219.55,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-04-21",218.61,219.32,209.92,212.1,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-04-17",218.77,224.78,213.32,220.07,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-04-16",234.35,235.25,229.92,231.32,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-04-15",237.48,238.12,232.01,232.36,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-04-14",235.12,239.34,233.6,237.32,{"symbol":5,"time":1146,"open":1147,"high":954,"low":1032,"close":1148},"2025-04-11",229.02,233.34,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-04-10",229.59,232.02,224.2,228.77,{"symbol":5,"time":1156,"open":1157,"high":1006,"low":1158,"close":1159},"2025-04-09",218.76,217.56,229.56,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-04-08",228.1,229.41,217.33,220.65,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-04-07",229.29,233.22,222.55,223.74,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-04-04",242.51,248,229.34,230.2,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-04-03",242.33,246.53,241.21,244.27,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-04-02",242.83,244.02,240.89,243.64,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-04-01",243.97,245.1,242.17,244,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-03-31",243.63,245.98,241.74,244.03,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-03-28",243.67,243.83,241.49,242.39,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-03-27",240,243.89,238.63,243.41,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-03-26",236.99,239.23,236.96,238.8,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":954,"close":1224},"2025-03-25",237.14,237.85,236.62,{"symbol":5,"time":1226,"open":1227,"high":946,"low":1228,"close":1229},"2025-03-24",233.83,232.84,234.62,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1045,"close":1234},"2025-03-21",233.04,233.95,232.31,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-03-20",232.51,234.06,231.04,233.37,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-03-19",231.97,233.09,230.53,232.57,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-03-18",232.74,234.22,231.59,232.16,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-03-17",230.8,233.38,230.33,232.91,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":978},"2025-03-14",229.94,231.89,229.3,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1261},"2025-03-13",229.91,231.96,228.65,{"symbol":5,"time":1270,"open":942,"high":1271,"low":1272,"close":1273},"2025-03-12",232.88,228.24,229.81,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1262,"close":1278},"2025-03-11",235.94,236.2,233.11,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-03-10",234.97,238.57,234.15,236.22,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1227,"close":1289},"2025-03-07",235.03,236.98,235.49,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-03-06",236.76,237.26,234.54,236.41,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-03-05",235.56,239.05,235.46,237.8,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-03-04",239.81,241.84,236.38,236.77,{"symbol":5,"time":1309,"open":1310,"high":1304,"low":1311,"close":1312},"2025-03-03",237.05,235.08,239.48,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-02-28",236.74,237.97,234.44,237.84,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1321,"close":1323},"2025-02-27",231.48,236,234.61,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":928,"close":1328},"2025-02-26",233.57,234.21,231.56,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-02-25",234.14,235.18,232.86,234.2,{"symbol":5,"time":1336,"open":1337,"high":1229,"low":1338,"close":1005},"2025-02-24",231,229.25,{"symbol":5,"time":1340,"open":1341,"high":928,"low":1342,"close":930},"2025-02-21",230.07,229.26,{"symbol":5,"time":1344,"open":988,"high":1345,"low":1346,"close":1347},"2025-02-20",231.35,228.3,230.57,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-02-19",230.04,231.72,229.37,231.13,{"symbol":5,"time":1355,"open":1356,"high":1255,"low":1052,"close":1357},"2025-02-18",228.48,230.14,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1154,"close":1362},"2025-02-14",231.6,231.81,228.83,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-02-13",229.22,231.64,228.91,231.1,{"symbol":5,"time":1370,"open":1371,"high":1051,"low":1372,"close":1373},"2025-02-12",226.87,226.39,228.97,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1044},"2025-02-11",227.98,228.58,226.95,{"symbol":5,"time":1380,"open":1381,"high":990,"low":1382,"close":1383},"2025-02-10",227.37,225.46,228.05,{"symbol":5,"time":1385,"open":1065,"high":1386,"low":1387,"close":1388},"2025-02-07",228.02,225.64,227.4,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1055},"2025-02-06",226.45,227.43,225.2,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-02-05",224.37,225.72,222.54,225.51,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-02-04",219.63,224.12,219.08,223.07,{"symbol":5,"time":1407,"open":1408,"high":1095,"low":1409,"close":1410},"2025-02-03",216,214.78,219.29,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1094},"2025-01-31",219.12,219.86,215.64,{"symbol":5,"time":1417,"open":1418,"high":1418,"low":1419,"close":1420},"2025-01-30",223.5,215.53,220.83,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1404,"close":1425},"2025-01-29",219.52,221.62,219.31,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-01-28",223.58,224.49,220.73,220.88,{"symbol":5,"time":1433,"open":865,"high":1434,"low":1118,"close":1435},"2025-01-27",224.14,223.84,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1102},"2025-01-24",216.68,219.57,216.17,{"symbol":5,"time":1442,"open":1164,"high":1443,"low":819,"close":1444},"2025-01-23",218.48,217.43,{"symbol":5,"time":1446,"open":1447,"high":1102,"low":1448,"close":1449},"2025-01-22",218.7,215.37,217.34,{"symbol":5,"time":1451,"open":860,"high":1452,"low":1453,"close":1454},"2025-01-21",218.34,215.4,218.22,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-01-17",216.46,217.3,214.97,215.23,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1463,"close":1465},"2025-01-16",212.8,216.8,216.29,{"symbol":5,"time":1467,"open":1468,"high":1468,"low":1469,"close":1470},"2025-01-15",214.43,211.97,212.59,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-01-14",211.5,214.01,210.16,213.37,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":658,"close":1473},"2025-01-13",208.52,212.87,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-01-10",209.57,211.99,208.94,209.11,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":814},"2025-01-08",210.49,211.83,209.31,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":738,"close":1496},"2025-01-07",209.97,211.95,209.98,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-01-06",210.88,211.78,208.1,208.48,{"symbol":5,"time":1504,"open":1470,"high":1505,"low":1506,"close":1507},"2025-01-03",213.75,210.66,211.27,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-01-02",213.65,214.59,210.96,211.34,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2024-12-31",212.27,213.06,211.33,212.41,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1119,"close":780},"2024-12-30",211.93,213.07,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2024-12-27",213.41,214.85,212.57,213.47,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2024-12-26",213.85,214.7,212.73,214.2,{"symbol":5,"time":1537,"open":1534,"high":1538,"low":1539,"close":790},"2024-12-24",214.47,211,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2024-12-23",211.02,212.38,209.63,212.17,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":789},"2024-12-20",210.75,214.05,210.06,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2024-12-19",209.88,212.95,209.34,210.35,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2024-12-18",212.91,213.94,209.71,209.89,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2024-12-17",212.06,213.6,211.18,213.18,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1517,"close":1573},"2024-12-16",215,215.71,213.12,{"symbol":5,"time":1575,"open":840,"high":840,"low":807,"close":1576},"2024-12-13",215.07,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2024-12-12",216.5,218.27,214.68,215.92,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":792,"close":1587},"2024-12-11",215.94,216.76,214.35,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2024-12-10",217.86,219.15,213.05,215.59,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2024-12-09",222.59,223.02,218.01,218.17,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1124,"close":1604},"2024-12-06",228.29,229.06,225.16,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2024-12-05",229.14,229.84,228.03,228.26,{"symbol":5,"time":1612,"open":1176,"high":1255,"low":1613,"close":1614},"2024-12-04",228.36,229.74,{"symbol":5,"time":1616,"open":1617,"high":1232,"low":1618,"close":1619},"2024-12-03",232.99,228.96,230.17,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1232},"2024-12-02",233.18,233.23,230.37,{"symbol":5,"time":1626,"open":934,"high":1627,"low":1628,"close":1623},"2024-11-29",235.5,232.9,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1333,"close":1633},"2024-11-27",233.77,235.21,233.24,{"symbol":5,"time":1635,"open":1328,"high":1636,"low":1637,"close":1638},"2024-11-26",233.48,229.76,232.77,{"symbol":5,"time":1640,"open":1044,"high":1337,"low":1641,"close":1642},"2024-11-25",227.76,230.71,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2024-11-22",225.25,228.27,224.03,227.82,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2024-11-21",221.96,225.15,221.22,224.42,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1651},"2024-11-20",222.47,222.58,220.15,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1430},"2024-11-19",222.74,223.67,220.23,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1663},"2024-11-18",221.41,224.57,220.7,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2024-11-15",221.1,222.83,220.56,222.14,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2024-11-14",225.17,225.87,221.36,221.5,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2024-11-13",225,226.44,224.24,225.73,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1678},"2024-11-12",224.55,227,224.45,{"symbol":5,"time":1694,"open":1072,"high":1695,"low":1696,"close":1697},"2024-11-11",226.78,223.39,223.79,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2024-11-08",224.69,226.88,223.81,225.36,{"symbol":5,"time":1705,"open":1690,"high":1706,"low":1707,"close":1708},"2024-11-07",225.39,221.93,223.18,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2024-11-06",227.75,229.62,221.15,223.25,{"symbol":5,"time":1716,"open":1717,"high":1085,"low":1718,"close":1719},"2024-11-05",221,220.02,221.55,{"symbol":5,"time":1721,"open":1722,"high":1719,"low":893,"close":1723},"2024-11-04",220.57,221.16,{"symbol":5,"time":1725,"open":841,"high":1669,"low":1726,"close":1727},"2024-11-01",217.76,219.1,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2024-10-31",220.54,221.35,218.13,218.24,{"symbol":5,"time":1735,"open":1719,"high":1736,"low":1737,"close":1738},"2024-10-30",222.85,220.91,221.02,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2024-10-29",222.04,224.25,221.54,221.69,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2024-10-28",222.79,223.47,221.25,221.84,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2024-10-25",223.55,223.82,220.81,221.31,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2024-10-24",223.3,223.66,221.63,222.48,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2024-10-23",221.12,225.34,220.69,223.49,{"symbol":5,"time":1770,"open":1073,"high":1771,"low":1772,"close":1750},"2024-10-22",222.31,219.54,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1672,"close":1777},"2024-10-21",222.12,223.56,222.06,{"symbol":5,"time":1779,"open":1780,"high":1780,"low":1781,"close":1782},"2024-10-18",229.36,223.53,224.66,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2024-10-17",230.05,232.3,226.1,226.92,{"symbol":5,"time":1790,"open":1791,"high":1039,"low":1792,"close":1052},"2024-10-16",224.96,224.82,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2024-10-15",228.72,230,225.78,226.06,{"symbol":5,"time":1800,"open":1801,"high":1044,"low":1429,"close":1802},"2024-10-14",225.3,227.52,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2024-10-11",224.61,225.54,223.73,225.05,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1170,"close":1781},"2024-10-10",228.12,228.76,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2024-10-09",223.63,227.49,223.33,226.76,{"symbol":5,"time":1820,"open":1681,"high":1821,"low":1822,"close":1823},"2024-10-08",224.31,221.2,223.97,{"symbol":5,"time":1825,"open":1826,"high":1826,"low":1827,"close":1828},"2024-10-07",221.38,219.03,219.78,{"symbol":5,"time":1830,"open":1430,"high":1831,"low":1832,"close":1833},"2024-10-04",222.36,219.85,222.16,{"symbol":5,"time":1835,"open":1708,"high":1696,"low":1680,"close":1836},"2024-10-03",221.86,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2024-10-02",221.72,223.24,220.51,223.09,{"symbol":5,"time":1844,"open":1071,"high":1845,"low":1839,"close":1747},"2024-10-01",224.47,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1839,"close":1842},"2024-09-30",224.11,224.28,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1759,"close":1854},"2024-09-27",223.68,225.33,223.94,{"symbol":5,"time":1856,"open":1747,"high":1853,"low":1857,"close":1858},"2024-09-26",222.08,223.8,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2024-09-25",224.4,225.13,222.28,223.88,{"symbol":5,"time":1866,"open":1020,"high":1867,"low":1868,"close":1840},"2024-09-24",224.32,222.19,{"symbol":5,"time":1870,"open":1871,"high":1792,"low":1023,"close":1668},"2024-09-23",223.98,{"symbol":5,"time":1873,"open":1874,"high":1702,"low":1875,"close":1753},"2024-09-20",223.04,221.81,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1805},"2024-09-19",225.98,226.25,223.54,{"symbol":5,"time":1882,"open":922,"high":1883,"low":1884,"close":1885},"2024-09-18",229.49,224.93,226.19,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2024-09-17",230.61,231.23,227.46,228.07,{"symbol":5,"time":1893,"open":1894,"high":941,"low":1895,"close":1896},"2024-09-16",231.33,230.7,231.17,{"symbol":5,"time":1898,"open":1899,"high":1624,"low":1900,"close":1901},"2024-09-13",229.63,227.8,229.68,{"symbol":5,"time":1903,"open":1268,"high":1904,"low":1905,"close":1906},"2024-09-12",230.93,227.6,230.03,{"symbol":5,"time":1908,"open":1368,"high":1345,"low":1805,"close":1909},"2024-09-11",229.08,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1007},"2024-09-10",231.02,232.22,229.73,{"symbol":5,"time":1916,"open":1373,"high":1251,"low":1346,"close":1917},"2024-09-09",230.58,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2024-09-06",228.63,229.95,227.44,227.85,{"symbol":5,"time":1925,"open":1926,"high":942,"low":1927,"close":1928},"2024-09-05",232,227.5,228.46,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2024-09-04",229.4,231.91,229.15,231.42,{"symbol":5,"time":1936,"open":1890,"high":1937,"low":1938,"close":1939},"2024-09-03",230.13,227.35,229.03,{"symbol":5,"time":1941,"open":1041,"high":1942,"low":1021,"close":1943},"2024-08-30",227.7,227.51,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2024-08-29",225.93,227.79,224.29,227.06,{"symbol":5,"time":1951,"open":1952,"high":990,"low":1953,"close":1946},"2024-08-28",227.36,225.19,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1821,"close":1958},"2024-08-27",224.92,226.72,226.32,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1775,"close":1963},"2024-08-26",223.35,225.43,224.36,{"symbol":5,"time":1965,"open":1798,"high":1966,"low":1719,"close":1967},"2024-08-23",226.5,223.32,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1849,"close":1080},"2024-08-22",224.58,225.6,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1821},"2024-08-21",224.52,224.64,223.03,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2024-08-20",223.99,224.59,223.14,224.13,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1708},"2024-08-19",221.91,223.37,221.57,{"symbol":5,"time":1989,"open":1990,"high":1775,"low":1991,"close":1985},"2024-08-16",221.32,220.67,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1114,"close":1749},"2024-08-15",221.37,222.43,{"symbol":5,"time":1997,"open":1998,"high":1749,"low":1998,"close":1999},"2024-08-14",217.25,221.05,{"symbol":5,"time":2001,"open":2002,"high":1443,"low":2003,"close":2004},"2024-08-13",218.28,216.39,217.51,{"symbol":5,"time":2006,"open":2007,"high":2007,"low":2008,"close":2009},"2024-08-12",220.58,216.56,217.35,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2024-08-09",219.46,220.66,218.36,220.06,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":773,"close":2020},"2024-08-08",217.55,219.73,219.39,{"symbol":5,"time":2022,"open":2023,"high":1741,"low":2024,"close":2025},"2024-08-07",217.59,217.1,218.09,{"symbol":5,"time":2027,"open":2028,"high":1674,"low":860,"close":2029},"2024-08-06",216.6,217.21,{"symbol":5,"time":2031,"open":2032,"high":1068,"low":2033,"close":1465},"2024-08-05",226.54,215.11,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2024-08-02",225.77,227.63,221.08,223.95,{"symbol":5,"time":2041,"open":2042,"high":1805,"low":2043,"close":1805},"2024-08-01",223.59,222.02,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":1105,"close":916},"2024-07-31",222.09,223.64,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":1772,"close":2052},"2024-07-30",220.12,223.2,222.42,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":829,"close":2057},"2024-07-29",217.97,219.98,219.64,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2055},"2024-07-26",216.47,219.81,216.36,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2024-07-25",217.4,219.82,215.98,216.06,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2024-07-24",219.58,220.55,217.18,217.48,{"symbol":5,"time":2076,"open":2066,"high":2077,"low":858,"close":1108},"2024-07-23",221.59,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":1827},"2024-07-22",218.63,220.17,218.1,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2024-07-19",219.49,220.95,216.28,216.75,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2024-07-18",217.88,219.51,214.65,217.42,{"symbol":5,"time":2096,"open":1410,"high":2097,"low":2098,"close":2013},"2024-07-17",221.71,218.2,{"symbol":5,"time":2100,"open":1827,"high":2050,"low":1733,"close":2101},"2024-07-16",218.91,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2024-07-15",219.02,219.5,218.04,218.47,{"symbol":5,"time":2109,"open":1443,"high":835,"low":2110,"close":2111},"2024-07-12",218,218.35,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":1449},"2024-07-11",215.15,217.39,214.87,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":1469,"close":2116},"2024-07-10",212.01,215.01,{"symbol":5,"time":2122,"open":2123,"high":1533,"low":2124,"close":2125},"2024-07-09",214.3,211.4,211.8,{"symbol":5,"time":2127,"open":2128,"high":819,"low":2129,"close":2130},"2024-07-08",214.46,213.53,214.26,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":1522,"close":2135},"2024-07-05",213.45,213.96,213.92,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":755},"2024-07-03",211.86,213.28,210.83,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2143,"close":1484},"2024-07-02",209.55,212.13,{"symbol":5,"time":2146,"open":2147,"high":1484,"low":779,"close":2148},"2024-07-01",211.16,210.25,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":634,"close":2153},"2024-06-28",210.52,211.96,210.72,{"symbol":5,"time":2155,"open":2156,"high":1490,"low":1475,"close":2157},"2024-06-27",211.3,210.94,{"symbol":5,"time":2159,"open":622,"high":2160,"low":2161,"close":2162},"2024-06-26",211.05,208.54,210.79,{"symbol":5,"time":2164,"open":2165,"high":852,"low":2166,"close":2167},"2024-06-25",215.88,211.87,212.22,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":1560,"close":2172},"2024-06-24",214.42,216.89,215.75,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2024-06-21",214.95,215.29,214.07,214.4,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":1571},"2024-06-20",212.36,215.26,211.23,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":1494,"close":831},"2024-06-18",211.22,213.21,{"symbol":5,"time":2189,"open":2190,"high":638,"low":2191,"close":2192},"2024-06-17",208.49,208.05,211.52,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2024-06-14",208.73,209.62,208.12,208.88,{"symbol":5,"time":2200,"open":1475,"high":2201,"low":2202,"close":2203},"2024-06-13",210.46,208.57,209.5,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2024-06-12",210.19,210.95,208.8,210.48,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2024-06-11",209.37,210.12,208.26,209.82,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2024-06-10",210,210.47,207.06,209.61,{"symbol":5,"time":2223,"open":1539,"high":1539,"low":2224,"close":2225},"2024-06-07",209.44,209.99,{"symbol":5,"time":2227,"open":2208,"high":2228,"low":2229,"close":2214},"2024-06-06",209.09,207.15,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2024-06-05",208.68,209,206.25,208.13,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2238,"close":2190},"2024-06-04",205.9,208.66,{"symbol":5,"time":2241,"open":2242,"high":744,"low":667,"close":2243},"2024-06-03",207.13,206.51,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":550,"close":2248},"2024-05-31",205.11,207.76,207.58,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2024-05-30",201.98,205.45,201.84,204.4,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2024-05-29",202.95,203.39,201.77,201.96,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":574,"close":2265},"2024-05-28",206.82,207.36,203.97,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":655},"2024-05-24",208.14,208.55,207.42,{"symbol":5,"time":2272,"open":739,"high":739,"low":2273,"close":2274},"2024-05-23",207.78,207.99,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":768},"2024-05-22",210.33,211.53,209.68,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2024-05-21",209.96,210.31,208.82,209.93,{"symbol":5,"time":2287,"open":1491,"high":632,"low":2288,"close":2289},"2024-05-20",208.85,209.16,{"symbol":5,"time":2291,"open":2292,"high":2292,"low":2293,"close":1494},"2024-05-17",210.13,208.4,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2247,"close":2298},"2024-05-16",207.86,209.83,209.14,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2024-05-15",204.53,206.81,204.5,206.33,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2024-05-14",205.83,205.98,203.92,205.07,{"symbol":5,"time":2312,"open":2313,"high":619,"low":2314,"close":2315},"2024-05-13",205.23,204.71,205.55,{"symbol":5,"time":2317,"open":2318,"high":608,"low":2319,"close":2315},"2024-05-10",205,204.59,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2024-05-09",203.27,204.97,202.34,204.84,{"symbol":5,"time":2327,"open":2328,"high":2318,"low":2329,"close":2330},"2024-05-08",204.44,203.25,203.59,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":460,"close":2335},"2024-05-07",202.21,203.82,203.71,{"symbol":5,"time":2337,"open":2338,"high":483,"low":2339,"close":2340},"2024-05-06",200.05,199.69,201.52,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2024-05-03",198.79,199.84,196.72,199.27,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2024-05-02",199.9,200.06,198.3,199.36,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2024-05-01",199.33,201.26,198.95,199.77,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":523,"close":2363},"2024-04-30",198.57,199.99,199.43,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2024-04-29",198.02,198.94,197.14,198.48,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2024-04-26",200.58,200.9,197.77,197.95,{"symbol":5,"time":2377,"open":474,"high":2378,"low":2379,"close":2380},"2024-04-25",201.68,199.25,201.47,{"symbol":5,"time":2382,"open":2383,"high":727,"low":2384,"close":2385},"2024-04-24",201.2,199.37,200.95,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2024-04-23",202.51,203.01,200.72,201.71,{"symbol":5,"time":2393,"open":2394,"high":2394,"low":2395,"close":2396},"2024-04-22",203.93,201.25,201.43,{"symbol":5,"time":2398,"open":2388,"high":2399,"low":2400,"close":2401},"2024-04-19",203.13,198.89,202.41,{"symbol":5,"time":2403,"open":2308,"high":2404,"low":483,"close":2405},"2024-04-18",206.5,201.73,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2024-04-17",196.76,198.05,196.23,197.62,{"symbol":5,"time":2413,"open":2414,"high":546,"low":539,"close":2415},"2024-04-16",197.79,196.29,{"symbol":5,"time":2417,"open":2418,"high":2418,"low":2419,"close":2420},"2024-04-15",200.18,196.97,197.32,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-04-12",198.1,200.33,197.19,198.07,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2024-04-11",199.81,201.24,199.15,199.19,{"symbol":5,"time":2434,"open":568,"high":2435,"low":2436,"close":2437},"2024-04-10",203.96,201.07,201.18,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-04-09",204.96,205.52,202.57,204.33,{"symbol":5,"time":2445,"open":596,"high":2446,"low":2447,"close":2448},"2024-04-08",205.86,203.66,204.28,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2430,"close":2453},"2024-04-05",201.81,206.28,205.58,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-04-04",204.72,205.31,200.48,200.75,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2024-04-03",202.35,204.64,202.04,203.5,{"symbol":5,"time":2467,"open":2443,"high":2468,"low":2469,"close":2470},"2024-04-02",205.09,202.91,203.08,{"symbol":5,"time":2472,"open":2473,"high":2315,"low":2474,"close":2475},"2024-04-01",205.5,203.48,203.89,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2457,"close":2308},"2024-03-28",206.58,206.74,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-03-27",204.15,205.75,203.73,205.61,{"symbol":5,"time":2487,"open":2257,"high":2319,"low":2257,"close":2488},"2024-03-26",203.37,{"symbol":5,"time":2490,"open":2491,"high":452,"low":2492,"close":2470},"2024-03-25",203.65,202.5,{"symbol":5,"time":2494,"open":2495,"high":2479,"low":2496,"close":2497},"2024-03-22",206.23,204.26,204.42,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-03-21",206.03,207.22,204.81,205.43,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-03-20",206.87,207.73,206.07,206.45,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2446,"close":2514},"2024-03-19",207.69,207.75,206.68,{"symbol":5,"time":2516,"open":2517,"high":436,"low":602,"close":2518},"2024-03-18",206.54,206.9,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-03-15",205.8,209.19,205.01,206.34,{"symbol":5,"time":2526,"open":2289,"high":2527,"low":2506,"close":2528},"2024-03-14",209.2,207.74,{"symbol":5,"time":2530,"open":440,"high":2531,"low":2532,"close":2533},"2024-03-13",207.95,206.05,207.9,{"symbol":5,"time":2535,"open":442,"high":2528,"low":2503,"close":2536},"2024-03-12",207.35,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":668,"close":2541},"2024-03-11",204.9,206.01,205.96,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-03-08",203.69,205.68,202.99,205.15,{"symbol":5,"time":2549,"open":452,"high":2550,"low":2551,"close":607},"2024-03-07",204.98,203.11,{"symbol":5,"time":2553,"open":483,"high":2435,"low":2554,"close":2555},"2024-03-06",200.61,203.64,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2430,"close":2560},"2024-03-05",201.63,203,201.9,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":570},"2024-03-04",200.79,201.99,199.76,{"symbol":5,"time":2567,"open":2451,"high":2568,"low":2373,"close":2569},"2024-03-01",202.66,202,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-02-29",204.14,205.99,200.76,202.27,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-02-28",203.56,206.18,203.3,206.08,{"symbol":5,"time":2583,"open":2584,"high":2334,"low":683,"close":2585},"2024-02-27",202.22,203.23,{"symbol":5,"time":2587,"open":454,"high":2588,"low":2589,"close":2465},"2024-02-26",204.55,203.16,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2491},"2024-02-23",204.36,204.67,203.4,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2496},"2024-02-22",200.6,204.52,200.29,{"symbol":5,"time":2601,"open":2564,"high":2602,"low":2603,"close":2604},"2024-02-21",202.13,198.81,199.83,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2384,"close":2609},"2024-02-20",200.27,201.61,200.89,{"symbol":5,"time":2611,"open":419,"high":2612,"low":2613,"close":2614},"2024-02-16",201.93,200.03,200.3,{"symbol":5,"time":2616,"open":2617,"high":2569,"low":2618,"close":2619},"2024-02-15",198,197.61,200.99,{"symbol":5,"time":2621,"open":534,"high":2622,"low":2623,"close":2624},"2024-02-14",197.82,195.99,197.72,{"symbol":5,"time":2626,"open":2627,"high":2617,"low":2628,"close":2629},"2024-02-13",197.25,194.94,196.47,{"symbol":5,"time":2631,"open":2617,"high":2617,"low":2632,"close":2633},"2024-02-12",195.79,196.19,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-02-09",196.52,197.92,195.94,197.91,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-02-08",196.58,196.89,194.5,196.8,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-02-07",195.16,196.79,194.69,195.73,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2644},"2024-02-06",192.25,194.78,191.95,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-02-05",193.4,193.52,191.87,192.24,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-02-02",194.35,195.5,193.15,193.36,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-02-01",192.68,193.81,190.41,193.74,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-01-31",193.77,195.71,193.32,193.84,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-01-30",191.15,193.14,190.51,193.03,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":399,"close":2691},"2024-01-29",192.63,192.91,190.99,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-01-26",190.47,193.04,189.63,192.99,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-01-25",191.5,192.38,188.31,191.09,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2637,"close":2708},"2024-01-24",199.1,199.6,198.69,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-01-23",198.82,200.01,198.73,199.12,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":529},"2024-01-22",199.13,199.53,197.93,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2706},"2024-01-19",199.52,200.32,198.01,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2369},"2024-01-18",194.79,198.67,193.51,{"symbol":5,"time":2731,"open":2732,"high":555,"low":2733,"close":2734},"2024-01-17",195.95,195.47,196.34,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-01-16",195.92,197.13,195.13,195.65,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2638},"2024-01-12",193.85,196.44,193.67,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2654,"close":2750},"2024-01-11",192.71,193.99,192.86,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-01-10",190.94,192.59,190.52,192.44,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2703},"2024-01-09",190.35,191.14,188.97,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-01-08",189.96,191.69,188.92,191.6,{"symbol":5,"time":2769,"open":2661,"high":2770,"low":2771,"close":2772},"2024-01-05",192.43,189.12,190.84,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-01-04",192.11,193.46,191.29,191.49,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-01-03",190.79,191.85,190.25,191.32,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-01-02",189.27,190.88,188.85,190.17,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2023-12-29",188.74,189.64,188.27,189.47,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2023-12-28",189,189.79,188.55,188.79,{"symbol":5,"time":2804,"open":123,"high":2805,"low":375,"close":2806},"2023-12-27",188.6,188.51,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2023-12-26",187.38,187.69,186.63,187.5,{"symbol":5,"time":2814,"open":2815,"high":146,"low":2816,"close":135},"2023-12-22",187.05,186.3,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":405},"2023-12-21",185.13,187.1,184.56,{"symbol":5,"time":2823,"open":116,"high":2824,"low":2825,"close":2826},"2023-12-20",187.84,184.28,185.39,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2023-12-19",189.53,190.6,187.2,187.76,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2023-12-18",188.37,190.5,188.07,189.76,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":111,"close":385},"2023-12-15",188.59,188.77,{"symbol":5,"time":2844,"open":2845,"high":2845,"low":2846,"close":2847},"2023-12-14",201.5,190.37,191.27,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2023-12-13",200.97,202.81,200.02,201.86,{"symbol":5,"time":2855,"open":2856,"high":2380,"low":2857,"close":2858},"2023-12-12",198.99,198.31,201.15,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2023-12-11",196.36,198.83,196,198.65,{"symbol":5,"time":2866,"open":2632,"high":2867,"low":2868,"close":2869},"2023-12-08",196.62,194.4,195.67,{"symbol":5,"time":2871,"open":2872,"high":2642,"low":2873,"close":2874},"2023-12-07",195.76,194.97,195.45,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2023-12-06",196.75,197.26,192.75,195.43,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2023-12-05",197.06,197.41,195.08,196.35,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":705},"2023-12-04",197.2,198.41,196.43,{"symbol":5,"time":2893,"open":555,"high":2432,"low":2894,"close":534},"2023-12-01",196.88,{"symbol":5,"time":2896,"open":504,"high":2897,"low":2898,"close":2899},"2023-11-30",199.62,195.72,199.42,{"symbol":5,"time":2901,"open":2902,"high":2375,"low":2903,"close":2904},"2023-11-29",197.3,195.27,196.33,{"symbol":5,"time":2906,"open":2907,"high":700,"low":519,"close":2878},"2023-11-28",199.64,{"symbol":5,"time":2909,"open":2910,"high":562,"low":2911,"close":476},"2023-11-27",201.01,199.96,{"symbol":5,"time":2913,"open":2914,"high":2260,"low":498,"close":2915},"2023-11-24",201.35,200.93,{"symbol":5,"time":2917,"open":2918,"high":2424,"low":2919,"close":2920},"2023-11-22",199.46,199.35,200.17,{"symbol":5,"time":2922,"open":482,"high":2563,"low":2423,"close":2923},"2023-11-21",199.05,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2728},"2023-11-20",197.86,199.45,197.1,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2926},"2023-11-17",197.85,199.23,197.43,{"symbol":5,"time":2935,"open":2936,"high":480,"low":2739,"close":2937},"2023-11-16",196.59,198.32,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2023-11-15",197.89,198.43,195.33,195.48,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":563},"2023-11-14",200.25,201,197.88,{"symbol":5,"time":2950,"open":710,"high":2951,"low":463,"close":2920},"2023-11-13",200.86,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2023-11-10",198.97,200.68,197.56,200.45,{"symbol":5,"time":2959,"open":510,"high":2960,"low":2961,"close":2940},"2023-11-09",198.84,196.37,{"symbol":5,"time":2963,"open":2964,"high":510,"low":2665,"close":2965},"2023-11-08",195.35,196.71,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2023-11-07",195,195.34,193.87,194.63,{"symbol":5,"time":2973,"open":2650,"high":2974,"low":2975,"close":2976},"2023-11-06",195.56,193.89,194.6,{"symbol":5,"time":2978,"open":2979,"high":2868,"low":2782,"close":2980},"2023-11-03",194.17,193.93,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2023-11-02",190.54,193.59,189.88,193.45,{"symbol":5,"time":2988,"open":2983,"high":2989,"low":2990,"close":2991},"2023-11-01",190.93,188.2,190.05,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2023-10-31",189.01,189.93,187.82,189.65,{"symbol":5,"time":2999,"open":131,"high":3000,"low":3001,"close":2795},"2023-10-30",188.91,185.1,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2023-10-27",186.56,187.15,184.02,184.9,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":385},"2023-10-26",189.58,191.04,186.79,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2023-10-25",189.34,191.63,188.65,188.88,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3021,"close":3023},"2023-10-24",187.54,189.44,188.98,{"symbol":5,"time":3025,"open":2832,"high":3026,"low":3027,"close":164},"2023-10-23",189.09,186.13,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":142,"close":3032},"2023-10-20",191.01,192.33,187.67,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3000,"close":3037},"2023-10-19",191.72,193.24,191,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":2997},"2023-10-18",191.06,191.84,188.89,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":399,"close":3047},"2023-10-17",191.33,191.99,190.9,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2023-10-16",192,193.47,190.59,192.5,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":2753},"2023-10-13",191.67,193.07,190.15,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":2989},"2023-10-12",192.79,193.38,190.57,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2023-10-11",193.23,193.56,191.22,192.9,{"symbol":5,"time":3071,"open":2659,"high":3072,"low":3041,"close":3073},"2023-10-10",193.6,192.62,{"symbol":5,"time":3075,"open":3073,"high":2674,"low":3076,"close":3077},"2023-10-09",192.07,193.08,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2023-10-06",191.73,194.71,191.13,193.35,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2023-10-05",191.12,193.05,190.2,191.92,{"symbol":5,"time":3091,"open":3092,"high":3056,"low":3093,"close":3086},"2023-10-04",189.29,188.72,{"symbol":5,"time":3095,"open":180,"high":3096,"low":3097,"close":3098},"2023-10-03",189.69,187.41,188.73,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":2810,"close":2842},"2023-10-02",189.41,190.89,{"symbol":5,"time":3104,"open":3105,"high":2648,"low":3106,"close":3107},"2023-09-29",194.09,189.3,190.3,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":2659},"2023-09-28",193.3,194.74,192.58,{"symbol":5,"time":3114,"open":3083,"high":3115,"low":3116,"close":3117},"2023-09-27",193.94,191.53,192.98,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2023-09-26",194.7,195.4,192.87,193.5,{"symbol":5,"time":3125,"open":2727,"high":3126,"low":3127,"close":3121},"2023-09-25",195.64,194.03,{"symbol":5,"time":3129,"open":2903,"high":2408,"low":3130,"close":3131},"2023-09-22",194.59,195.51,{"symbol":5,"time":3133,"open":519,"high":3134,"low":3135,"close":3136},"2023-09-21",197.49,195.17,195.21,[3138,3145,3151,3157,3163,3169,3175,3181,3187,3193,3199,3205,3211,3217,3222,3228,3234,3240,3246,3252,3258,3262,3268,3273,3279,3285,3291,3297,3303,3309,3315,3321,3327,3333,3339,3345,3351,3357,3363,3369,3375,3381,3387,3393,3399,3405,3411,3417,3423,3429,3435,3441,3447,3453,3458,3464,3469,3475,3481,3486,3491,3497,3503,3509,3515,3521,3527,3533,3539,3545,3551,3557,3562,3568,3574,3579,3585,3591,3596,3602,3608,3614,3620,3626,3632,3638,3643,3649,3655,3661,3666,3671,3677,3683,3688,3694,3700,3706,3712,3718,3724,3730,3736,3742,3748,3754,3760,3765,3771,3777,3783,3789,3795,3801,3807,3813,3819,3825,3831,3837,3843,3849,3855,3861,3867,3873,3879,3885,3891,3897,3903,3909,3915,3921,3927,3933,3939,3945,3951,3957,3963,3969,3975,3981,3987,3993,3999,4005,4011,4017,4023,4028,4034,4040,4046,4052,4058,4064,4070,4075,4081,4086,4091,4096,4101,4106,4111,4116,4120,4123,4128,4133,4137,4141,4144,4148,4152,4157,4160,4165,4170,4175,4180,4184,4189,4194,4198,4202,4206,4211,4216,4221,4225,4230,4234,4239,4244,4249,4254,4259,4263,4268,4273,4278,4283,4288,4293,4298,4303,4307,4311,4316,4319,4324,4329,4334,4339,4343,4345,4349,4354,4359,4363,4368,4372,4377,4382,4387,4390,4395,4400,4405,4410,4413,4418,4423,4428,4432,4437,4441,4446,4450,4455,4460,4465,4470,4475,4480,4485,4489,4493,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4546,4551,4556,4561,4566,4570],{"symbol":3139,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"SPY","2026-09-18",761.31,762,757.97,761.69,{"symbol":3139,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2026-09-17",763.15,763.57,759.96,762.6,{"symbol":3139,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2026-09-16",759.5,761.67,749.6,754.05,{"symbol":3139,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2026-09-15",760.12,760.35,756.15,757.39,{"symbol":3139,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2026-09-14",759,763.52,757.93,760.88,{"symbol":3139,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2026-09-11",764.72,766.38,763.6,764.29,{"symbol":3139,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2026-09-10",758.03,760.11,756.64,757.83,{"symbol":3139,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2026-09-09",764.08,764.47,760.94,762.4,{"symbol":3139,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2026-09-08",769.07,769.7,765.14,765.96,{"symbol":3139,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2026-09-04",772.01,772.87,769,770.19,{"symbol":3139,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2026-09-03",767.9,774.03,767.45,773.17,{"symbol":3139,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2026-09-02",762.45,766.43,761.73,765.16,{"symbol":3139,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2026-09-01",762.01,764.67,759.48,761.78,{"symbol":3139,"time":3218,"open":3219,"high":3220,"low":3171,"close":3221},"2026-08-31",767.33,768,767.05,{"symbol":3139,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2026-08-28",771.76,775.3,768.31,769.35,{"symbol":3139,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2026-08-27",768.5,772.36,767.16,771.1,{"symbol":3139,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2026-08-26",764.73,767.35,763.93,766.08,{"symbol":3139,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2026-08-25",766.16,766.78,763.05,765.91,{"symbol":3139,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2026-08-24",764.78,765.22,762.08,763.47,{"symbol":3139,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2026-08-21",766.05,767.85,764.17,765.72,{"symbol":3139,"time":3259,"open":3192,"high":3260,"low":3261,"close":3150},"2026-08-20",768.15,762.04,{"symbol":3139,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2026-08-19",770.36,772.47,768.1,769.06,{"symbol":3139,"time":3269,"open":3270,"high":3271,"low":3272,"close":3203},"2026-08-18",768.7,769.5,766.92,{"symbol":3139,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2026-08-17",776.18,776.78,772.51,772.67,{"symbol":3139,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2026-08-14",778.54,778.8,775.43,776.34,{"symbol":3139,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2026-08-13",774.87,779.37,774.11,777.88,{"symbol":3139,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2026-08-12",774.71,774.9,771.28,772.49,{"symbol":3139,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2026-08-11",774.53,774.61,769.2,770.56,{"symbol":3139,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2026-08-10",772.6,775.05,771.62,773.03,{"symbol":3139,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2026-08-07",771.02,773.92,769.61,773.26,{"symbol":3139,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2026-08-06",770.21,771.82,767.46,768.56,{"symbol":3139,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2026-08-05",775.85,776.85,769.51,769.79,{"symbol":3139,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2026-08-04",760.63,773.41,760.52,771.33,{"symbol":3139,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2026-08-03",749.44,758.58,748.8,757.67,{"symbol":3139,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2026-07-31",744.68,748.9,737.68,747.03,{"symbol":3139,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2026-07-30",736.05,742.45,734.59,741.69,{"symbol":3139,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2026-07-29",739.97,742.68,729.1,729.46,{"symbol":3139,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2026-07-28",739.19,742.79,735.98,740.86,{"symbol":3139,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2026-07-27",744.91,745.53,735.87,739.09,{"symbol":3139,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2026-07-24",738.51,743.72,737.29,738.93,{"symbol":3139,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2026-07-23",739.37,742.56,735.21,738.18,{"symbol":3139,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2026-07-22",746.62,750.02,746.37,747.41,{"symbol":3139,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2026-07-21",746.29,749.04,744.18,748.28,{"symbol":3139,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2026-07-20",747.06,748.73,741.51,742.09,{"symbol":3139,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2026-07-17",742.08,747.29,740.8,743.29,{"symbol":3139,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2026-07-16",752.76,754.57,747.88,750.72,{"symbol":3139,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2026-07-15",754.24,755.58,750.2,754.81,{"symbol":3139,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2026-07-14",750.91,753.34,748.66,751.83,{"symbol":3139,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2026-07-13",752.47,753.91,748,749.17,{"symbol":3139,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2026-07-10",752.05,755.42,748.1,754.95,{"symbol":3139,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2026-07-09",747.35,751.97,745.59,751.71,{"symbol":3139,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2026-07-08",743.16,746.15,739.51,745.4,{"symbol":3139,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2026-07-07",750.22,750.96,745.21,747.71,{"symbol":3139,"time":3454,"open":3455,"high":3456,"low":3386,"close":3457},"2026-07-06",748.74,752.41,751.28,{"symbol":3139,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2026-07-02",747.4,751.31,740.03,744.78,{"symbol":3139,"time":3465,"open":3466,"high":3335,"low":3467,"close":3468},"2026-07-01",745,742.38,745.76,{"symbol":3139,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2026-06-30",741.29,748.02,740.89,746.77,{"symbol":3139,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2026-06-29",736.53,741.56,732.09,741,{"symbol":3139,"time":3482,"open":3483,"high":3477,"low":3484,"close":3485},"2026-06-26",728.95,716.58,728.99,{"symbol":3139,"time":3487,"open":3488,"high":3377,"low":3489,"close":3490},"2026-06-25",738.91,729.6,734.3,{"symbol":3139,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2026-06-24",735.17,739.95,730.84,733.24,{"symbol":3139,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2026-06-23",733.81,739.63,732.3,733.58,{"symbol":3139,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2026-06-22",747.7,750.18,743.13,744.39,{"symbol":3139,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2026-06-18",747.76,748.23,743.86,746.74,{"symbol":3139,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2026-06-17",751.29,752.15,739.22,740.96,{"symbol":3139,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2026-06-16",754.55,755.44,749.88,750.33,{"symbol":3139,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2026-06-15",751.85,756.68,751.76,754.83,{"symbol":3139,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2026-06-12",740.71,744.44,735.03,741.75,{"symbol":3139,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2026-06-11",728.76,740,724.41,737.76,{"symbol":3139,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2026-06-10",733.39,738.38,725.33,725.43,{"symbol":3139,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2026-06-09",743.63,746.9,722.59,737.05,{"symbol":3139,"time":3558,"open":3559,"high":3560,"low":3561,"close":3519},"2026-06-08",743.36,745.34,738.19,{"symbol":3139,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2026-06-05",752.31,752.82,735.53,737.55,{"symbol":3139,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2026-06-04",752.1,758.31,751.47,757.09,{"symbol":3139,"time":3575,"open":3576,"high":3577,"low":3578,"close":3413},"2026-06-03",758.15,758.8,753.57,{"symbol":3139,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2026-06-02",757.03,760.4,756.75,759.57,{"symbol":3139,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2026-06-01",755.36,760.28,754.69,758.54,{"symbol":3139,"time":3592,"open":3593,"high":3594,"low":3589,"close":3595},"2026-05-29",755.9,758.08,756.48,{"symbol":3139,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2026-05-28",750.25,755.15,749.23,754.6,{"symbol":3139,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2026-05-27",750.88,751.38,748.22,750.46,{"symbol":3139,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2026-05-26",750.01,752.13,748.37,750.59,{"symbol":3139,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2026-05-22",746.24,748.94,744.48,745.64,{"symbol":3139,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2026-05-21",738.64,744.87,737.03,742.72,{"symbol":3139,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2026-05-20",735.71,741.87,733.89,741.25,{"symbol":3139,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2026-05-19",734.78,737.65,731.53,733.73,{"symbol":3139,"time":3639,"open":3640,"high":3641,"low":3547,"close":3642},"2026-05-18",739.83,741.42,738.65,{"symbol":3139,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2026-05-15",741.79,743.46,737.96,739.17,{"symbol":3139,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2026-05-14",743.65,749.53,743.56,748.17,{"symbol":3139,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2026-05-13",738.47,743.91,735.47,742.31,{"symbol":3139,"time":3662,"open":3663,"high":3664,"low":3665,"close":3380},"2026-05-12",736.89,738.84,731.83,{"symbol":3139,"time":3667,"open":3668,"high":3669,"low":3668,"close":3670},"2026-05-11",736.45,740.79,739.3,{"symbol":3139,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2026-05-08",734.93,738.08,734.57,737.62,{"symbol":3139,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2026-05-07",735.05,736.13,729.75,731.58,{"symbol":3139,"time":3684,"open":3685,"high":3349,"low":3686,"close":3687},"2026-05-06",728.16,727.82,733.83,{"symbol":3139,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2026-05-05",721.77,725.04,721.49,723.77,{"symbol":3139,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2026-05-04",720.07,722.12,714.99,718.01,{"symbol":3139,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2026-05-01",721.25,724.87,720.47,720.65,{"symbol":3139,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2026-04-30",714.63,719.79,710.45,718.66,{"symbol":3139,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2026-04-29",711,712.2,708.37,711.58,{"symbol":3139,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2026-04-28",711.82,712.88,709.25,711.69,{"symbol":3139,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2026-04-27",713.17,715.63,712.3,715.17,{"symbol":3139,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2026-04-24",710.75,714.47,709.01,713.94,{"symbol":3139,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2026-04-23",709.5,712.36,702.28,708.45,{"symbol":3139,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2026-04-22",709.15,711.45,708.22,711.21,{"symbol":3139,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2026-04-21",710.28,711.28,702.64,704.08,{"symbol":3139,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2026-04-20",708.78,709.91,706.14,708.72,{"symbol":3139,"time":3761,"open":3758,"high":3762,"low":3763,"close":3764},"2026-04-17",712.39,705.76,710.14,{"symbol":3139,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2026-04-16",701.06,702.78,698.53,701.66,{"symbol":3139,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2026-04-15",695.26,700.28,694.2,699.94,{"symbol":3139,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2026-04-14",687.69,694.58,687.66,694.46,{"symbol":3139,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2026-04-13",677.41,686.3,676.58,686.1,{"symbol":3139,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2026-04-10",681.32,682.03,678.45,679.46,{"symbol":3139,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2026-04-09",674.84,681.16,673.77,679.91,{"symbol":3139,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2026-04-08",676.39,677.08,671.46,676.01,{"symbol":3139,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2026-04-07",656.65,659.61,651.06,659.22,{"symbol":3139,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2026-04-06",655.86,659.72,655.52,658.93,{"symbol":3139,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2026-04-02",646.42,658.2,645.11,655.83,{"symbol":3139,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2026-04-01",653.9,658.52,653,655.24,{"symbol":3139,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2026-03-31",638.94,651.54,637.98,650.34,{"symbol":3139,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2026-03-30",640.11,640.37,629.28,631.97,{"symbol":3139,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2026-03-27",642.5,642.66,633.11,634.09,{"symbol":3139,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2026-03-26",652.06,654.85,644.82,645.09,{"symbol":3139,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2026-03-25",658.67,660.89,654.24,656.82,{"symbol":3139,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2026-03-24",651.32,657.03,649.88,653.18,{"symbol":3139,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2026-03-23",658.07,662.62,653.94,655.38,{"symbol":3139,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2026-03-20",656.51,656.69,644.72,648.57,{"symbol":3139,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2026-03-19",656.97,662.98,655.17,659.8,{"symbol":3139,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2026-03-18",668.36,669.72,661.19,661.43,{"symbol":3139,"time":3892,"open":3893,"high":3894,"low":3895,"close":3896},"2026-03-17",672.39,674.44,669.7,670.79,{"symbol":3139,"time":3898,"open":3899,"high":3900,"low":3901,"close":3902},"2026-03-16",668.38,672.07,667.12,669.03,{"symbol":3139,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2026-03-13",669.27,672.34,661.36,662.29,{"symbol":3139,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2026-03-12",671.16,671.65,665.87,666.06,{"symbol":3139,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2026-03-11",677.58,680.08,673.34,676.33,{"symbol":3139,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2026-03-10",677.72,683.36,674.76,677.18,{"symbol":3139,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2026-03-09",666.39,679.92,662.39,678.27,{"symbol":3139,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2026-03-06",673.41,676.11,669.76,672.38,{"symbol":3139,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2026-03-05",682.08,685.53,675.61,681.31,{"symbol":3139,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2026-03-04",681.63,687.09,679.62,685.13,{"symbol":3139,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2026-03-03",675.06,682.61,669.66,680.33,{"symbol":3139,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2026-03-02",678.7,688.62,678.02,686.38,{"symbol":3139,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2026-02-27",683.09,686.86,681.64,685.99,{"symbol":3139,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2026-02-26",693.28,693.3,684.35,689.3,{"symbol":3139,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2026-02-25",690.18,693.68,690.1,693.15,{"symbol":3139,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2026-02-24",681.9,688.35,680,687.35,{"symbol":3139,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2026-02-23",687.83,690,680.37,682.39,{"symbol":3139,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2026-02-20",682.32,690.06,681.73,689.43,{"symbol":3139,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2026-02-19",683.84,686.18,681.55,684.48,{"symbol":3139,"time":4006,"open":4007,"high":4008,"low":4009,"close":4010},"2026-02-18",684.02,689.15,682.83,686.29,{"symbol":3139,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2026-02-17",680.14,684.94,675.78,682.85,{"symbol":3139,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2026-02-13",681.69,686.28,677.52,681.75,{"symbol":3139,"time":4024,"open":4025,"high":4026,"low":3991,"close":4027},"2026-02-12",694.24,695.35,681.27,{"symbol":3139,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2026-02-11",696.39,697.14,689.18,691.96,{"symbol":3139,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2026-02-10",694.95,696.54,691.66,692.12,{"symbol":3139,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2026-02-09",689.42,695.87,688.34,693.95,{"symbol":3139,"time":4047,"open":4048,"high":4049,"low":4050,"close":4051},"2026-02-06",681.46,692.31,680.85,690.62,{"symbol":3139,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2026-02-05",680.94,683.69,675.79,677.62,{"symbol":3139,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2026-02-04",690.35,691.45,681.76,686.19,{"symbol":3139,"time":4065,"open":4066,"high":4067,"low":4068,"close":4069},"2026-02-03",696.21,696.96,684.03,689.53,{"symbol":3139,"time":4071,"open":4072,"high":4073,"low":4042,"close":4074},"2026-02-02",689.58,696.93,695.41,{"symbol":3139,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2026-01-30",691.79,694.21,687.12,691.97,{"symbol":3139,"time":4082,"open":4030,"high":4083,"low":4084,"close":4085},"2026-01-29",697.06,684.83,694.04,{"symbol":3139,"time":26,"open":4087,"high":4088,"low":4089,"close":4090},697.05,697.84,693.94,695.42,{"symbol":3139,"time":32,"open":4092,"high":4093,"low":4094,"close":4095},694.18,696.53,693.57,695.49,{"symbol":3139,"time":38,"open":4097,"high":4098,"low":4099,"close":4100},690.49,694.13,689.92,692.73,{"symbol":3139,"time":44,"open":4102,"high":4103,"low":4104,"close":4105},688.15,690.96,687.16,689.23,{"symbol":3139,"time":50,"open":4107,"high":4108,"low":4109,"close":4110},689.85,691.13,686.92,688.98,{"symbol":3139,"time":56,"open":4112,"high":4113,"low":4114,"close":4115},679.65,688.74,678.13,685.4,{"symbol":3139,"time":62,"open":4117,"high":4118,"low":4119,"close":3917},681.49,684.77,676.57,{"symbol":3139,"time":68,"open":4121,"high":4122,"low":3979,"close":4038},693.66,694.25,{"symbol":3139,"time":74,"open":4124,"high":4125,"low":4126,"close":4127},694.57,695.45,691.25,692.24,{"symbol":3139,"time":80,"open":4129,"high":4130,"low":4131,"close":4132},691,691.72,686.04,690.36,{"symbol":3139,"time":85,"open":4095,"high":4134,"low":4135,"close":4136},696.09,691.35,693.77,{"symbol":3139,"time":91,"open":4138,"high":4134,"low":4139,"close":4140},690.68,690.63,695.16,{"symbol":3139,"time":97,"open":4139,"high":4142,"low":4032,"close":4143},695.31,694.07,{"symbol":3139,"time":103,"open":4145,"high":4051,"low":4146,"close":4147},688.82,687.49,689.51,{"symbol":3139,"time":109,"open":4149,"high":4150,"low":4151,"close":4072},692.19,693.96,689.32,{"symbol":3139,"time":115,"open":4153,"high":4154,"low":4155,"close":4156},687.93,692.32,687.78,691.81,{"symbol":3139,"time":119,"open":4158,"high":3998,"low":3962,"close":4159},686.54,687.72,{"symbol":3139,"time":125,"open":4161,"high":4162,"low":4163,"close":4164},685.71,686.87,679.82,683.17,{"symbol":3139,"time":128,"open":4166,"high":4167,"low":4168,"close":4169},687.14,687.36,681.71,681.92,{"symbol":3139,"time":133,"open":4171,"high":4172,"low":4173,"close":4174},687.45,688.56,686.58,687.01,{"symbol":3139,"time":139,"open":4176,"high":4177,"low":4178,"close":4179},687.54,689.2,686.07,687.85,{"symbol":3139,"time":145,"open":4181,"high":4038,"low":4182,"close":4183},690.64,689.27,690.31,{"symbol":3139,"time":150,"open":4185,"high":4186,"low":4187,"close":4188},687.95,690.83,687.8,690.38,{"symbol":3139,"time":156,"open":4190,"high":4191,"low":4192,"close":4193},683.92,688.2,683.87,687.96,{"symbol":3139,"time":162,"open":4195,"high":4196,"low":4197,"close":4084},683.94,685.36,680.59,{"symbol":3139,"time":168,"open":4199,"high":4200,"low":4201,"close":4197},676.59,681.09,676.47,{"symbol":3139,"time":172,"open":4203,"high":4204,"low":4205,"close":4201},677.6,680.74,674.9,{"symbol":3139,"time":178,"open":4207,"high":4208,"low":4209,"close":4210},679.89,680.44,671.2,671.4,{"symbol":3139,"time":184,"open":4212,"high":4213,"low":4214,"close":4215},679.23,681.08,674.98,678.87,{"symbol":3139,"time":190,"open":4217,"high":4218,"low":4219,"close":4220},685.74,685.76,679.25,680.73,{"symbol":3139,"time":195,"open":4222,"high":4223,"low":4224,"close":4062},688.17,688.88,679.17,{"symbol":3139,"time":201,"open":4226,"high":4227,"low":4228,"close":4229},685.14,689.25,682.17,689.17,{"symbol":3139,"time":206,"open":4231,"high":4232,"low":3944,"close":4233},682.56,688.97,687.57,{"symbol":3139,"time":211,"open":4235,"high":4236,"low":4237,"close":4238},683.15,685.39,682.59,683.04,{"symbol":3139,"time":217,"open":4240,"high":4241,"low":4242,"close":4243},686.59,686.64,681.57,683.63,{"symbol":3139,"time":223,"open":4245,"high":4246,"low":4247,"close":4248},685.47,688.39,684.58,685.69,{"symbol":3139,"time":229,"open":4250,"high":4251,"low":4252,"close":4253},685.3,685.37,681.34,684.39,{"symbol":3139,"time":235,"open":4255,"high":4256,"low":4257,"close":4258},680.57,684.91,679.69,683.89,{"symbol":3139,"time":240,"open":4169,"high":4260,"low":4261,"close":4262},683.82,679.33,681.53,{"symbol":3139,"time":246,"open":4264,"high":4265,"low":4266,"close":4267},678.81,682.99,678.74,680.27,{"symbol":3139,"time":252,"open":4269,"high":4270,"low":4271,"close":4272},680.86,683.67,680.5,683.39,{"symbol":3139,"time":256,"open":4274,"high":4275,"low":4276,"close":4277},677.63,681.7,676.72,679.68,{"symbol":3139,"time":261,"open":4279,"high":4280,"low":4281,"close":4282},668.63,676.21,664.48,675.02,{"symbol":3139,"time":266,"open":4284,"high":4285,"low":4286,"close":4287},662.69,670.06,661.59,668.73,{"symbol":3139,"time":270,"open":4289,"high":4290,"low":4291,"close":4292},655.05,664.55,650.85,659.03,{"symbol":3139,"time":275,"open":4294,"high":4295,"low":4296,"close":4297},672.91,675.56,651.89,652.53,{"symbol":3139,"time":281,"open":4299,"high":4300,"low":4301,"close":4302},660.78,667.34,658.75,662.63,{"symbol":3139,"time":287,"open":4304,"high":4305,"low":3815,"close":4306},662.1,665.12,660.08,{"symbol":3139,"time":293,"open":3895,"high":4308,"low":4309,"close":4310},673.71,662.17,665.67,{"symbol":3139,"time":299,"open":4312,"high":4313,"low":4314,"close":4315},665.38,675.66,663.27,671.93,{"symbol":3139,"time":304,"open":4271,"high":4269,"low":4317,"close":4318},670.52,672.04,{"symbol":3139,"time":309,"open":4320,"high":4321,"low":4322,"close":4323},684.79,684.96,680.95,683.38,{"symbol":3139,"time":313,"open":4325,"high":4326,"low":4327,"close":4328},679.95,683.57,678.73,683,{"symbol":3139,"time":319,"open":4330,"high":4331,"low":4332,"close":4333},677.24,682.18,675.03,681.44,{"symbol":3139,"time":324,"open":4335,"high":4336,"low":4337,"close":4338},667.91,671.08,661.21,670.97,{"symbol":3139,"time":330,"open":4201,"high":4340,"low":4341,"close":4342},677.38,668.72,670.31,{"symbol":3139,"time":336,"open":4214,"high":4269,"low":4344,"close":3917},674.17,{"symbol":3139,"time":341,"open":3936,"high":4346,"low":4347,"close":4348},679.96,674.58,675.24,{"symbol":3139,"time":347,"open":4350,"high":4351,"low":4352,"close":4353},685.67,685.8,679.94,683.34,{"symbol":3139,"time":352,"open":4355,"high":4356,"low":4357,"close":4358},685.04,685.08,679.24,682.06,{"symbol":3139,"time":358,"open":4360,"high":4361,"low":4362,"close":4362},683.9,685.94,679.83,{"symbol":3139,"time":364,"open":4364,"high":4365,"low":4366,"close":4367},688.72,689.7,682.87,687.39,{"symbol":3139,"time":370,"open":4369,"high":4370,"low":4084,"close":4371},687.05,688.91,687.06,{"symbol":3139,"time":374,"open":4373,"high":4374,"low":4375,"close":4376},682.73,685.54,682.12,685.24,{"symbol":3139,"time":378,"open":4378,"high":4379,"low":4380,"close":4381},676.46,678.47,675.65,677.25,{"symbol":3139,"time":382,"open":4383,"high":4384,"low":4385,"close":4386},668.12,672.71,667.8,671.76,{"symbol":3139,"time":388,"open":4388,"high":4388,"low":4389,"close":4385},672,663.3,{"symbol":3139,"time":393,"open":4391,"high":4392,"low":4393,"close":4394},671.44,672.99,669.98,671.29,{"symbol":3139,"time":398,"open":4396,"high":4397,"low":4398,"close":4399},667.32,672.21,667.27,671.3,{"symbol":3139,"time":404,"open":4401,"high":4402,"low":4403,"close":4404},659.5,665.76,658.14,664.39,{"symbol":3139,"time":410,"open":4406,"high":4407,"low":4408,"close":4409},666.82,668.71,657.11,660.64,{"symbol":3139,"time":416,"open":4406,"high":4411,"low":3818,"close":4412},670.23,665.17,{"symbol":3139,"time":422,"open":4414,"high":4415,"low":4416,"close":4417},657.17,665.83,653.17,662.23,{"symbol":3139,"time":428,"open":4419,"high":4420,"low":4421,"close":4422},660.65,665.13,659.77,663.04,{"symbol":3139,"time":434,"open":4424,"high":4425,"low":4426,"close":4427},672.13,673.95,652.84,653.02,{"symbol":3139,"time":439,"open":4429,"high":4430,"low":4431,"close":3911},673.53,673.94,669.21,{"symbol":3139,"time":444,"open":4433,"high":4434,"low":4435,"close":4436},670.25,673.21,669.42,673.11,{"symbol":3139,"time":450,"open":4438,"high":4392,"low":4439,"close":4440},672.54,667.67,669.12,{"symbol":3139,"time":456,"open":4442,"high":4443,"low":4444,"close":4445},671.62,672.51,669.46,671.61,{"symbol":3139,"time":462,"open":4447,"high":4448,"low":4449,"close":4431},669.99,672.68,668.16,{"symbol":3139,"time":467,"open":4451,"high":4452,"low":4453,"close":4454},670.45,670.57,666.78,669.22,{"symbol":3139,"time":473,"open":4456,"high":4457,"low":4458,"close":4459},663.17,669.37,663.06,668.45,{"symbol":3139,"time":479,"open":4461,"high":4462,"low":4463,"close":4464},662.93,666.65,661.61,666.18,{"symbol":3139,"time":485,"open":4466,"high":4467,"low":4468,"close":4469},664.36,665.28,661.86,663.68,{"symbol":3139,"time":491,"open":4471,"high":4472,"low":4473,"close":4474},659.51,662.37,657.88,661.82,{"symbol":3139,"time":497,"open":4476,"high":4477,"low":4478,"close":4479},657.94,659.41,654.41,658.05,{"symbol":3139,"time":503,"open":4481,"high":4482,"low":4483,"close":4484},664.51,664.61,659.67,661.1,{"symbol":3139,"time":509,"open":4486,"high":4300,"low":4487,"close":4488},666.72,661.98,663.21,{"symbol":3139,"time":515,"open":4490,"high":4491,"low":4309,"close":4492},662.2,667.29,666.84,{"symbol":3139,"time":521,"open":4494,"high":4290,"low":4495,"close":4496},662.33,660.37,663.7,{"symbol":3139,"time":527,"open":4498,"high":4499,"low":4500,"close":4501},661.89,664.89,660.27,662.26,{"symbol":3139,"time":533,"open":4503,"high":4504,"low":4505,"close":4506},660.01,661.72,654.3,659.18,{"symbol":3139,"time":538,"open":4508,"high":4509,"low":4510,"close":4511},661.47,661.78,659.21,660,{"symbol":3139,"time":542,"open":4513,"high":4514,"low":4515,"close":4516},659.64,661.04,659.34,660.91,{"symbol":3139,"time":548,"open":4518,"high":4519,"low":4520,"close":4521},657.6,659.11,656.9,657.41,{"symbol":3139,"time":554,"open":4523,"high":4524,"low":4525,"close":4526},654.18,658.33,653.59,657.63,{"symbol":3139,"time":560,"open":4528,"high":4529,"low":4530,"close":4531},653.62,654.55,650.63,652.21,{"symbol":3139,"time":566,"open":4533,"high":4534,"low":4535,"close":4536},648.97,650.86,647.22,650.33,{"symbol":3139,"time":572,"open":4538,"high":4539,"low":4540,"close":4541},648.62,649.84,647.23,648.83,{"symbol":3139,"time":576,"open":4543,"high":4531,"low":4544,"close":4545},651.48,643.33,647.24,{"symbol":3139,"time":581,"open":4547,"high":4548,"low":4549,"close":4550},644.42,649.15,643.51,649.12,{"symbol":3139,"time":587,"open":4552,"high":4553,"low":4554,"close":4555},642.67,644.21,640.46,643.74,{"symbol":3139,"time":593,"open":4557,"high":4558,"low":4559,"close":4560},637.5,640.49,634.92,640.27,{"symbol":3139,"time":598,"open":4562,"high":4563,"low":4564,"close":4565},647.47,647.84,643.14,645.05,{"symbol":3139,"time":604,"open":4545,"high":4567,"low":4568,"close":4569},649.48,645.34,648.92,{"symbol":3139,"time":610,"open":4571,"high":4572,"low":4547,"close":4573},644.57,647.37,646.63,[4575,4580,4583,4586,4589,4592,4595,4596,4598,4601,4603,4605,4607,4609,4611,4613,4614,4615,4616,4618,4620,4622,4624,4626,4628,4630],{"time":26,"symbol":5,"current_signal":4576,"signal_change":23,"signal_type":4577,"trading_system":4578,"datetime":4579},"False","BEARISH","MA","2026-01-28 00:00:00",{"time":56,"symbol":5,"current_signal":4576,"signal_change":23,"signal_type":4577,"trading_system":4581,"datetime":4582},"BollingerBands","2026-01-21 00:00:00",{"time":85,"symbol":5,"current_signal":4576,"signal_change":23,"signal_type":4577,"trading_system":4584,"datetime":4585},"CCI","2026-01-13 00:00:00",{"time":115,"symbol":5,"current_signal":4576,"signal_change":23,"signal_type":4577,"trading_system":4587,"datetime":4588},"MACD","2026-01-06 00:00:00",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4590,"trading_system":4587,"datetime":4591},"BULLISH","2026-01-05 00:00:00",{"time":125,"symbol":5,"current_signal":4576,"signal_change":23,"signal_type":4577,"trading_system":4593,"datetime":4594},"ADX","2026-01-02 00:00:00",{"time":125,"symbol":5,"current_signal":4576,"signal_change":23,"signal_type":4577,"trading_system":4587,"datetime":4594},{"time":156,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4590,"trading_system":4578,"datetime":4597},"2025-12-23 00:00:00",{"time":178,"symbol":5,"current_signal":4576,"signal_change":23,"signal_type":4577,"trading_system":4599,"datetime":4600},"RSI","2025-12-17 00:00:00",{"time":195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4590,"trading_system":4581,"datetime":4602},"2025-12-12 00:00:00",{"time":252,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4590,"trading_system":4584,"datetime":4604},"2025-11-28 00:00:00",{"time":270,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4590,"trading_system":4593,"datetime":4606},"2025-11-21 00:00:00",{"time":313,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4590,"trading_system":4587,"datetime":4608},"2025-11-11 00:00:00",{"time":336,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4590,"trading_system":4599,"datetime":4610},"2025-11-05 00:00:00",{"time":410,"symbol":5,"current_signal":4576,"signal_change":23,"signal_type":4577,"trading_system":4593,"datetime":4612},"2025-10-16 00:00:00",{"time":410,"symbol":5,"current_signal":4576,"signal_change":23,"signal_type":4577,"trading_system":4581,"datetime":4612},{"time":410,"symbol":5,"current_signal":4576,"signal_change":23,"signal_type":4577,"trading_system":4584,"datetime":4612},{"time":410,"symbol":5,"current_signal":4576,"signal_change":23,"signal_type":4577,"trading_system":4587,"datetime":4612},{"time":416,"symbol":5,"current_signal":4576,"signal_change":23,"signal_type":4577,"trading_system":4599,"datetime":4617},"2025-10-15 00:00:00",{"time":439,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4590,"trading_system":4581,"datetime":4619},"2025-10-09 00:00:00",{"time":450,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4590,"trading_system":4584,"datetime":4621},"2025-10-07 00:00:00",{"time":462,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4590,"trading_system":4593,"datetime":4623},"2025-10-03 00:00:00",{"time":473,"symbol":5,"current_signal":4576,"signal_change":23,"signal_type":4577,"trading_system":4593,"datetime":4625},"2025-10-01 00:00:00",{"time":485,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4590,"trading_system":4593,"datetime":4627},"2025-09-29 00:00:00",{"time":491,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4590,"trading_system":4587,"datetime":4629},"2025-09-26 00:00:00",{"time":515,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4590,"trading_system":4599,"datetime":4631},"2025-09-22 00:00:00",[4633,4638,4641,4644,4648,4651,4654,4657,4660,4663,4666,4670,4673,4676,4679,4682,4685,4688,4691,4694,4697,4700,4703,4706,4709,4712,4715,4718,4721,4724,4727,4730,4733,4736,4740,4744,4747,4751,4755,4759,4762,4766,4770,4774,4778,4783,4787,4791,4795,4798,4802,4806,4809,4813,4817,4820,4824,4828,4831,4835,4839,4843,4847,4851],{"symbol":5,"form":4634,"filingdate":4082,"primarydocument":4635,"accessionnumber":4636,"filing_url":4637,"sec_url":4637},"8-K","mmc-20260129.htm","0000062709-26-000014","",{"symbol":5,"form":4634,"filingdate":80,"primarydocument":4639,"accessionnumber":4640,"filing_url":4637,"sec_url":4637},"a8-kamendedbylaws11426.htm","0000062709-26-000008",{"symbol":5,"form":4634,"filingdate":410,"primarydocument":4642,"accessionnumber":4643,"filing_url":4637,"sec_url":4637},"mmc-20251016.htm","0000062709-25-000123",{"symbol":5,"form":4645,"filingdate":410,"primarydocument":4646,"accessionnumber":4647,"filing_url":4637,"sec_url":4637},"10-Q","mmc-20250930.htm","0000062709-25-000125",{"symbol":5,"form":4645,"filingdate":771,"primarydocument":4649,"accessionnumber":4650,"filing_url":4637,"sec_url":4637},"mmc-20250630.htm","0000062709-25-000069",{"symbol":5,"form":4634,"filingdate":771,"primarydocument":4652,"accessionnumber":4653,"filing_url":4637,"sec_url":4637},"mmc-20250717.htm","0000062709-25-000067",{"symbol":5,"form":4634,"filingdate":805,"primarydocument":4655,"accessionnumber":4656,"filing_url":4637,"sec_url":4637},"mmc-20250709.htm","0000062709-25-000057",{"symbol":5,"form":4634,"filingdate":1003,"primarydocument":4658,"accessionnumber":4659,"filing_url":4637,"sec_url":4637},"dp228999_8k.htm","0000950103-25-006177",{"symbol":5,"form":4634,"filingdate":1122,"primarydocument":4661,"accessionnumber":4662,"filing_url":4637,"sec_url":4637},"mmc-20250417.htm","0000062709-25-000024",{"symbol":5,"form":4645,"filingdate":1122,"primarydocument":4664,"accessionnumber":4665,"filing_url":4637,"sec_url":4637},"mmc-20250331.htm","0000062709-25-000028",{"symbol":5,"form":4667,"filingdate":1380,"primarydocument":4668,"accessionnumber":4669,"filing_url":4637,"sec_url":4637},"10-K","mmc-20241231.htm","0000062709-25-000015",{"symbol":5,"form":4634,"filingdate":1417,"primarydocument":4671,"accessionnumber":4672,"filing_url":4637,"sec_url":4637},"mmc-20250130.htm","0000062709-25-000006",{"symbol":5,"form":4634,"filingdate":1671,"primarydocument":4674,"accessionnumber":4675,"filing_url":4637,"sec_url":4637},"mmc-20241115.htm","0000062709-24-000098",{"symbol":5,"form":4634,"filingdate":1699,"primarydocument":4677,"accessionnumber":4678,"filing_url":4637,"sec_url":4637},"d862477d8k.htm","0001193125-24-254168",{"symbol":5,"form":4634,"filingdate":1784,"primarydocument":4680,"accessionnumber":4681,"filing_url":4637,"sec_url":4637},"mmc-20241017.htm","0000062709-24-000089",{"symbol":5,"form":4645,"filingdate":1784,"primarydocument":4683,"accessionnumber":4684,"filing_url":4637,"sec_url":4637},"mmc-20240930.htm","0000062709-24-000092",{"symbol":5,"form":4634,"filingdate":1847,"primarydocument":4686,"accessionnumber":4687,"filing_url":4637,"sec_url":4637},"mmc-20240929.htm","0000062709-24-000079",{"symbol":5,"form":4634,"filingdate":2090,"primarydocument":4689,"accessionnumber":4690,"filing_url":4637,"sec_url":4637},"mmc-20240718.htm","0000062709-24-000068",{"symbol":5,"form":4645,"filingdate":2090,"primarydocument":4692,"accessionnumber":4693,"filing_url":4637,"sec_url":4637},"mmc-20240630.htm","0000062709-24-000071",{"symbol":5,"form":4634,"filingdate":2118,"primarydocument":4695,"accessionnumber":4696,"filing_url":4637,"sec_url":4637},"mmc-20240710.htm","0000062709-24-000060",{"symbol":5,"form":4634,"filingdate":2169,"primarydocument":4698,"accessionnumber":4699,"filing_url":4637,"sec_url":4637},"mmc-20240624.htm","0000062709-24-000056",{"symbol":5,"form":4634,"filingdate":2291,"primarydocument":4701,"accessionnumber":4702,"filing_url":4637,"sec_url":4637},"mmc-20240516.htm","0000062709-24-000044",{"symbol":5,"form":4645,"filingdate":2403,"primarydocument":4704,"accessionnumber":4705,"filing_url":4637,"sec_url":4637},"mmc-20240331.htm","0000062709-24-000037",{"symbol":5,"form":4634,"filingdate":2403,"primarydocument":4707,"accessionnumber":4708,"filing_url":4637,"sec_url":4637},"mmc-20240418.htm","0000062709-24-000032",{"symbol":5,"form":4634,"filingdate":2526,"primarydocument":4710,"accessionnumber":4711,"filing_url":4637,"sec_url":4637},"mmc-20240308.htm","0000062709-24-000024",{"symbol":5,"form":4634,"filingdate":2591,"primarydocument":4713,"accessionnumber":4714,"filing_url":4637,"sec_url":4637},"mmc-20240222.htm","0000062709-24-000021",{"symbol":5,"form":4634,"filingdate":2606,"primarydocument":4716,"accessionnumber":4717,"filing_url":4637,"sec_url":4637},"d642841d8k.htm","0001193125-24-039967",{"symbol":5,"form":4667,"filingdate":2631,"primarydocument":4719,"accessionnumber":4720,"filing_url":4637,"sec_url":4637},"mmc-20231231.htm","0000062709-24-000016",{"symbol":5,"form":4634,"filingdate":2635,"primarydocument":4722,"accessionnumber":4723,"filing_url":4637,"sec_url":4637},"mmc-20240205.htm","0000062709-24-000012",{"symbol":5,"form":4634,"filingdate":2699,"primarydocument":4725,"accessionnumber":4726,"filing_url":4637,"sec_url":4637},"mmc-20240125.htm","0000062709-24-000005",{"symbol":5,"form":4645,"filingdate":3034,"primarydocument":4728,"accessionnumber":4729,"filing_url":4637,"sec_url":4637},"mmc-20230930.htm","0000062709-23-000096",{"symbol":5,"form":4634,"filingdate":3034,"primarydocument":4731,"accessionnumber":4732,"filing_url":4637,"sec_url":4637},"mmc-20231019.htm","0000062709-23-000093",{"symbol":5,"form":4634,"filingdate":3060,"primarydocument":4734,"accessionnumber":4735,"filing_url":4637,"sec_url":4637},"mmc-20231009.htm","0000062709-23-000083",{"symbol":5,"form":4634,"filingdate":4737,"primarydocument":4738,"accessionnumber":4739,"filing_url":4637,"sec_url":4637},"2023-09-11","d507941d8k.htm","0001193125-23-232457",{"symbol":5,"form":4634,"filingdate":4741,"primarydocument":4742,"accessionnumber":4743,"filing_url":4637,"sec_url":4637},"2023-07-20","mmc-20230720.htm","0000062709-23-000072",{"symbol":5,"form":4645,"filingdate":4741,"primarydocument":4745,"accessionnumber":4746,"filing_url":4637,"sec_url":4637},"mmc-20230630.htm","0000062709-23-000075",{"symbol":5,"form":4634,"filingdate":4748,"primarydocument":4749,"accessionnumber":4750,"filing_url":4637,"sec_url":4637},"2023-06-12","mmc-20230612.htm","0000062709-23-000045",{"symbol":5,"form":4634,"filingdate":4752,"primarydocument":4753,"accessionnumber":4754,"filing_url":4637,"sec_url":4637},"2023-05-22","mmc-20230518.htm","0000062709-23-000040",{"symbol":5,"form":4645,"filingdate":4756,"primarydocument":4757,"accessionnumber":4758,"filing_url":4637,"sec_url":4637},"2023-04-20","mmc-20230331.htm","0000062709-23-000036",{"symbol":5,"form":4634,"filingdate":4756,"primarydocument":4760,"accessionnumber":4761,"filing_url":4637,"sec_url":4637},"mmc-20230420.htm","0000062709-23-000033",{"symbol":5,"form":4634,"filingdate":4763,"primarydocument":4764,"accessionnumber":4765,"filing_url":4637,"sec_url":4637},"2023-03-29","mmc-20230329.htm","0000062709-23-000021",{"symbol":5,"form":4634,"filingdate":4767,"primarydocument":4768,"accessionnumber":4769,"filing_url":4637,"sec_url":4637},"2023-03-09","d357357d8k.htm","0001193125-23-066105",{"symbol":5,"form":4667,"filingdate":4771,"primarydocument":4772,"accessionnumber":4773,"filing_url":4637,"sec_url":4637},"2023-02-13","mmc-20221231.htm","0000062709-23-000014",{"symbol":5,"form":4634,"filingdate":4775,"primarydocument":4776,"accessionnumber":4777,"filing_url":4637,"sec_url":4637},"2023-01-26","mmc-20230126.htm","0000062709-23-000006",{"symbol":5,"form":4779,"filingdate":4780,"primarydocument":4781,"accessionnumber":4782,"filing_url":4637,"sec_url":4637},"8-K/A","2022-11-14","adoyleletteragreementamend.htm","0000062709-22-000088",{"symbol":5,"form":4634,"filingdate":4784,"primarydocument":4785,"accessionnumber":4786,"filing_url":4637,"sec_url":4637},"2022-10-31","d417836d8k.htm","0001193125-22-273899",{"symbol":5,"form":4634,"filingdate":4788,"primarydocument":4789,"accessionnumber":4790,"filing_url":4637,"sec_url":4637},"2022-10-27","d417452d8k.htm","0001193125-22-270966",{"symbol":5,"form":4634,"filingdate":4792,"primarydocument":4793,"accessionnumber":4794,"filing_url":4637,"sec_url":4637},"2022-10-20","mmc-20221020.htm","0000062709-22-000078",{"symbol":5,"form":4645,"filingdate":4792,"primarydocument":4796,"accessionnumber":4797,"filing_url":4637,"sec_url":4637},"mmc-20220930.htm","0000062709-22-000081",{"symbol":5,"form":4634,"filingdate":4799,"primarydocument":4800,"accessionnumber":4801,"filing_url":4637,"sec_url":4637},"2022-09-26","a8-kofficerchanges92622.htm","0000062709-22-000072",{"symbol":5,"form":4634,"filingdate":4803,"primarydocument":4804,"accessionnumber":4805,"filing_url":4637,"sec_url":4637},"2022-07-21","mmc-20220721.htm","0000062709-22-000061",{"symbol":5,"form":4645,"filingdate":4803,"primarydocument":4807,"accessionnumber":4808,"filing_url":4637,"sec_url":4637},"mmc-20220630.htm","0000062709-22-000066",{"symbol":5,"form":4634,"filingdate":4810,"primarydocument":4811,"accessionnumber":4812,"filing_url":4637,"sec_url":4637},"2022-05-24","mmc-20220519.htm","0000062709-22-000040",{"symbol":5,"form":4645,"filingdate":4814,"primarydocument":4815,"accessionnumber":4816,"filing_url":4637,"sec_url":4637},"2022-04-21","mmc-20220331.htm","0000062709-22-000025",{"symbol":5,"form":4634,"filingdate":4814,"primarydocument":4818,"accessionnumber":4819,"filing_url":4637,"sec_url":4637},"mmc-20220421.htm","0000062709-22-000020",{"symbol":5,"form":4779,"filingdate":4821,"primarydocument":4822,"accessionnumber":4823,"filing_url":4637,"sec_url":4637},"2022-03-29","mmc-20220211.htm","0000062709-22-000013",{"symbol":5,"form":4667,"filingdate":4825,"primarydocument":4826,"accessionnumber":4827,"filing_url":4637,"sec_url":4637},"2022-02-16","mmc-20211231.htm","0000062709-22-000009",{"symbol":5,"form":4634,"filingdate":4829,"primarydocument":4822,"accessionnumber":4830,"filing_url":4637,"sec_url":4637},"2022-02-14","0000062709-22-000005",{"symbol":5,"form":4634,"filingdate":4832,"primarydocument":4833,"accessionnumber":4834,"filing_url":4637,"sec_url":4637},"2022-01-27","mmc-20220127.htm","0000062709-22-000003",{"symbol":5,"form":4634,"filingdate":4836,"primarydocument":4837,"accessionnumber":4838,"filing_url":4637,"sec_url":4637},"2021-12-09","d264890d8k.htm","0001193125-21-352100",{"symbol":5,"form":4634,"filingdate":4840,"primarydocument":4841,"accessionnumber":4842,"filing_url":4637,"sec_url":4637},"2021-12-07","d265744d8k.htm","0001193125-21-350248",{"symbol":5,"form":4634,"filingdate":4844,"primarydocument":4845,"accessionnumber":4846,"filing_url":4637,"sec_url":4637},"2021-11-22","mmc-20211117.htm","0000062709-21-000051",{"symbol":5,"form":4634,"filingdate":4848,"primarydocument":4849,"accessionnumber":4850,"filing_url":4637,"sec_url":4637},"2021-10-21","mmc-20211021.htm","0000062709-21-000044",{"symbol":5,"form":4645,"filingdate":4848,"primarydocument":4852,"accessionnumber":4853,"filing_url":4637,"sec_url":4637},"mmc-20210930.htm","0000062709-21-000047",[4855,4874,4890,4904,4918,4931,4942,4951,4964,4980,5006],{"symbol":5,"accessionnumber":4636,"filingdate":4082,"sec_url":4856,"tags":4857,"headline":4863,"summary":4864,"sector":4865,"industry":4865,"date_processed":4866,"impact_score":4867,"exhibits":4868,"isLocked":4873},"https://www.sec.gov/Archives/edgar/data/62709/000006270926000014/0000062709-26-000014-index.htm",{"events":4858},[4859,4860,4861,4862],"General Statement","Earnings Beat","Financial Instrument Agreement","Strategic Partnership","Marsh & McLennan Reports Solid 2025 Performance","Marsh & McLennan Companies, Inc. reported solid financial results for the fourth quarter and full year of 2025, with GAAP operating income increasing by 7% to $6.2 billion and adjusted operating income rising by 11% to $7.3 billion. The company saw a 10% increase in full-year revenue, reaching $27.0 billion, and adjusted earnings per share (EPS) increased by 9% to $9.75. The fourth quarter saw GAAP EPS of $1.68 and adjusted EPS of $2.12, with notable growth across its Risk & Insurance Services and Consulting segments. These results follow the successful integration of McGriff and the launch of the Thrive program aimed at improving efficiency.",null,"2026-01-29 12:04:42","MEDIUM",[4869],{"exhibit_number":4870,"htm_reference":4871,"full_url":4872},"EX-99.1","mmc4q2025ex991newsrelease.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270926000014/mmc4q2025ex991newsrelease.htm",false,{"symbol":5,"accessionnumber":4640,"filingdate":80,"sec_url":4875,"tags":4876,"headline":4880,"summary":4881,"sector":4882,"industry":4883,"date_processed":4884,"impact_score":4867,"exhibits":4885,"isLocked":4873},"https://www.sec.gov/Archives/edgar/data/62709/000006270926000008/0000062709-26-000008-index.htm",{"events":4877},[4878,4879],"Articles of Incorporation Amendment","Bylaw Amendment","Marsh & McLennan Updates Corporate Bylaws","On January 14, 2026, Marsh & McLennan Companies, Inc. announced amendments to its bylaws. The changes were made to conform to the latest amendments in the Delaware General Corporation Law, update director nomination processes, and clarify voting standards and meeting authority. These amendments were approved by the Board of Directors and are effective as of the date of approval.","Finance","Insurance Agents, Brokers & Service","2026-01-14 21:05:40",[4886],{"exhibit_number":4887,"htm_reference":4888,"full_url":4889},"EX-3.1","exhibit31.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270926000008/exhibit31.htm",{"symbol":5,"accessionnumber":4643,"filingdate":410,"sec_url":4891,"tags":4892,"headline":4897,"summary":4898,"sector":4882,"industry":4883,"date_processed":4899,"impact_score":4867,"exhibits":4900,"isLocked":4873},"https://www.sec.gov/Archives/edgar/data/62709/000006270925000123/0000062709-25-000123-index.htm",{"2.02":4893,"9.01":4894},[4860,4859],[4895,4896],"Pro Forma Financial Information","Exhibits Furnished","Marsh & McLennan Reports Strong Q3 2025 Financial Results","Marsh & McLennan Companies, Inc. reported robust financial results for the third quarter of 2025, with a notable 11% increase in consolidated revenue and a 13% rise in adjusted operating income. The company also saw a 11% growth in adjusted earnings per share, beating market expectations. Additionally, the company announced a rebranding initiative and the creation of a new business unit, Business and Client Services (BCS), to drive efficiency and innovation. A press release with detailed financial results and non-GAAP measures is furnished as Exhibit 99.1.","2025-10-16 10:33:44",[4901],{"exhibit_number":4870,"htm_reference":4902,"full_url":4903},"mmc3q2025ex991newsrelease.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270925000123/mmc3q2025ex991newsrelease.htm",{"symbol":5,"accessionnumber":4653,"filingdate":771,"sec_url":4905,"tags":4906,"headline":4910,"summary":4911,"sector":4882,"industry":4883,"date_processed":4912,"impact_score":4913,"exhibits":4914,"isLocked":4873},"https://www.sec.gov/Archives/edgar/data/62709/000006270925000067/0000062709-25-000067-index.htm",{"2.02":4907,"9.01":4909},[4860,4908],"Raised Guidance",[4896],"Marsh & McLennan Reports Second Quarter 2025 Results with Revenue Growth and EPS Increase","On July 17, 2025, Marsh & McLennan Companies, Inc. announced financial results for the second quarter of 2025. The company reported a 12% increase in revenue to $7.0 billion and an 11% increase in adjusted earnings per share (EPS) to $2.72. The company also highlighted 4% underlying revenue growth, a 14% increase in adjusted operating income, and a 10% increase in the dividend. A conference call was scheduled to discuss these results.","2025-08-22 04:55:11","HIGH",[4915],{"exhibit_number":4870,"htm_reference":4916,"full_url":4917},"mmc2q2025ex991newsrelease.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270925000067/mmc2q2025ex991newsrelease.htm",{"symbol":5,"accessionnumber":4656,"filingdate":805,"sec_url":4919,"tags":4920,"headline":4924,"summary":4925,"sector":4882,"industry":4883,"date_processed":4926,"impact_score":4913,"exhibits":4927,"isLocked":4873},"https://www.sec.gov/Archives/edgar/data/62709/000006270925000057/0000062709-25-000057-index.htm",{"5.02":4921},[4922,4923],"New CEO Appointed","Board Member Appointed","Marsh & McLennan Appoints Bruce Broussard to Board of Directors","Marsh & McLennan Companies, Inc. announced on July 9, 2025, the appointment of Bruce Broussard, a seasoned executive with over 30 years of experience in the insurance and healthcare sectors, as an independent director to its Board of Directors, effective immediately. Mr. Broussard will also serve on the Audit Committee. The company's leadership highlighted his extensive leadership experience and industry expertise as valuable assets to the board.","2025-08-22 05:53:49",[4928],{"exhibit_number":4870,"htm_reference":4929,"full_url":4930},"ex_991brucebrousardpressre.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270925000057/ex_991brucebrousardpressre.htm",{"symbol":5,"accessionnumber":4659,"filingdate":1003,"sec_url":4932,"tags":4933,"headline":4938,"summary":4939,"sector":4882,"industry":4883,"date_processed":4940,"impact_score":4867,"exhibits":4941,"isLocked":4873},"https://www.sec.gov/Archives/edgar/data/62709/000095010325006177/0000950103-25-006177-index.htm",{"5.07":4934},[4935,4936,4937],"Director Elections Results","Say-on-Pay Approved","Equity Plan Approved","Marsh & McLennan Companies Reports Stockholder Approvals at Annual Meeting","At the Annual Meeting of Stockholders held on May 15, 2025, Marsh & McLennan Companies, Inc. reported the following voting results: The stockholders elected all eleven director nominees to a one-year term. They also approved, by nonbinding vote, the compensation of the Company's named executive officers. The stockholders ratified the selection of Deloitte & Touche LLP as the Company's independent registered public accounting firm for the year ending December 31, 2025. Additionally, the stockholders approved the Amended and Restated 2020 Incentive and Stock Award Plan.","2025-08-22 19:34:23",[],{"symbol":5,"accessionnumber":4662,"filingdate":1122,"sec_url":4943,"tags":4944,"headline":4947,"summary":4948,"sector":4882,"industry":4883,"date_processed":4949,"impact_score":4913,"exhibits":4950,"isLocked":4873},"https://www.sec.gov/Archives/edgar/data/62709/000006270925000024/0000062709-25-000024-index.htm",{"2.02":4945,"9.01":4946},[4860,4908],[4896],"Marsh & McLennan Reports 9% Revenue Growth in Q1 2025","Marsh & McLennan Companies, Inc. reported a 9% increase in revenue for the first quarter of 2025, reaching $7.1 billion. The company saw an underlying revenue growth of 4%, with Risk & Insurance Services and Consulting divisions contributing significantly. GAAP operating income increased by 4% to $2.0 billion, while adjusted operating income rose 8% to $2.2 billion. The company also repurchased 1.3 million shares of stock for $300 million and repaid $500 million of senior notes. A conference call was scheduled to discuss these results.","2025-08-23 15:26:37",[],{"symbol":5,"accessionnumber":4672,"filingdate":1417,"sec_url":4952,"tags":4953,"headline":4957,"summary":4958,"sector":4882,"industry":4883,"date_processed":4959,"impact_score":4867,"exhibits":4960,"isLocked":4873},"https://www.sec.gov/Archives/edgar/data/62709/000006270925000006/0000062709-25-000006-index.htm",{"2.02":4954,"9.01":4955},[4860,4859],[4956],"No viable tag","Marsh & McLennan Reports Strong 2024 Financial Results","Marsh & McLennan Companies, Inc. reported robust financial results for the full year 2024, achieving an 8% increase in revenue to $24.5 billion, driven by growth across all segments. Operating income rose 11% to $6.2 billion, and adjusted earnings per share (EPS) increased 10% to $8.80. The company also saw a 9% increase in GAAP EPS to $8.18. Key highlights include a 7% underlying revenue growth, margin expansion, and significant gains in both Risk & Insurance Services and Consulting segments. The company's performance underscores its strategic objectives and financial discipline, positioning it well for continued growth in 2025.","2025-11-16 23:03:10",[4961],{"exhibit_number":4870,"htm_reference":4962,"full_url":4963},"mmc4q2024ex991newsrelease.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270925000006/mmc4q2024ex991newsrelease.htm",{"symbol":5,"accessionnumber":4675,"filingdate":1671,"sec_url":4965,"tags":4966,"headline":4973,"summary":4974,"sector":4882,"industry":4883,"date_processed":4975,"impact_score":4913,"exhibits":4976,"isLocked":4873},"https://www.sec.gov/Archives/edgar/data/62709/000006270924000098/0000062709-24-000098-index.htm",{"1.02":4967,"2.01":4969,"8.01":4971},[4968],"Contract Termination",[4970],"M&A Transaction",[4972],"Corporate Update","Marsh & McLennan Completes Acquisition of McGriff Insurance Services","Marsh & McLennan Companies, Inc. completed the acquisition of McGriff Insurance Services, LLC for $7.75 billion in cash, effective November 15, 2024. The acquisition enhances Marsh & McLennan Agency's capabilities in the middle market and adds over 3,500 colleagues to its team. The press release, filed as Exhibit 99.1, highlights the strategic benefits of the acquisition and the continuation of McGriff's client service model.","2025-11-28 23:28:28",[4977],{"exhibit_number":4870,"htm_reference":4978,"full_url":4979},"exhibit9918-k11_15x2024.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000098/exhibit9918-k11_15x2024.htm",{"symbol":5,"accessionnumber":4678,"filingdate":1699,"sec_url":4981,"tags":4982,"headline":4986,"summary":4987,"sector":4882,"industry":4883,"date_processed":4988,"impact_score":4867,"exhibits":4989,"isLocked":4873},"https://www.sec.gov/Archives/edgar/data/62709/000119312524254168/0001193125-24-254168-index.htm",{"8.01":4983,"9.01":4985},[4984],"Share Repurchase Program Announced",[4896],"Marsh & McLennan Companies Announces New Debt Issuance","On November 8, 2024, Marsh & McLennan Companies, Inc. announced the issuance of multiple tranches of senior notes totaling $6,700 million through an underwriting agreement with several financial institutions. The notes, with varying maturities and interest rates, were issued under the company's shelf registration statement and subject to the terms of an indenture with The Bank of New York Mellon as trustee.","2025-12-02 23:33:05",[4990,4994,4998,5002],{"exhibit_number":4991,"htm_reference":4992,"full_url":4993},"EX-1.1","d862477dex11.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312524254168/d862477dex11.htm",{"exhibit_number":4995,"htm_reference":4996,"full_url":4997},"EX-4.1","d862477dex41.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312524254168/d862477dex41.htm",{"exhibit_number":4999,"htm_reference":5000,"full_url":5001},"EX-4.9","d862477dex49.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312524254168/d862477dex49.htm",{"exhibit_number":5003,"htm_reference":5004,"full_url":5005},"EX-5.1","d862477dex51.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312524254168/d862477dex51.htm",{"symbol":5,"accessionnumber":4681,"filingdate":1784,"sec_url":5007,"tags":5008,"headline":5011,"summary":5012,"sector":4882,"industry":4883,"date_processed":5013,"impact_score":4867,"exhibits":5014,"isLocked":4873},"https://www.sec.gov/Archives/edgar/data/62709/000006270924000089/0000062709-24-000089-index.htm",{"2.02":5009,"9.01":5010},[4860,4859],[4896],"Marsh & McLennan Reports Strong Q3 2024 Financials and Announces Acquisition of McGriff","Marsh & McLennan Companies, Inc. reported a 6% increase in GAAP revenue and a 5% increase in underlying revenue for the third quarter of 2024. The company's GAAP operating income grew by 11% and adjusted operating income by 12%. Earnings per share increased by 3% to $1.51 on a GAAP basis and by 4% to $1.63 on an adjusted basis. Additionally, the company announced the acquisition of McGriff Insurance Services, LLC for $7.75 billion in cash, expected to close by year-end subject to regulatory clearance.","2025-12-05 23:48:44",[5015],{"exhibit_number":4870,"htm_reference":5016,"full_url":5017},"mmc3q2024ex991newsrelease.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000089/mmc3q2024ex991newsrelease.htm",1789889797374]