[{"data":1,"prerenderedAt":5872},["ShallowReactive",2],{"company-overview-MRSH":3},{"company_profile":4,"ohlc":24,"spy":3971,"trading_signals":5247,"company_actions":5379,"filings_8k":5748,"report_history":5871,"insider_summary":5871,"filings_summary":5871,"financials_summary":5871,"institutional_summary":5871,"seo_links":5871},{"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},"MRSH","Marsh & McLennan Companies, Inc.","NYSE","XNYS","Financial Services","Insurance Brokers",95000,"https://www.corporate.marsh.com","Marsh & McLennan Companies, Inc. is a global professional services firm specializing in risk, insurance brokerage, reinsurance, health, wealth, and management consulting. The company focuses on providing advice and solutions in the areas of risk, strategy, and people to corporate, government, and institutional clients, as well as individual and consumer segments worldwide. Marsh & McLennan Companies, Inc. operates through two main segments: Risk and Insurance Services, and Consulting. The Risk and Insurance Services segment, delivered primarily through Marsh and Guy Carpenter, offers risk management advisory, insurance and reinsurance broking, risk transfer, and capital solutions for a broad range of industries and public entities. The Consulting segment, driven by Mercer and Oliver Wyman, provides health, wealth, and career consulting, alongside specialized management, economic, strategic, and brand advisory services. Headquartered in New York City and founded in 1871, Marsh & McLennan Companies, Inc. plays a central role in global financial and commercial markets by helping clients assess, manage, and optimize risk and human capital across regions and sectors.","Common Stock","Mr. John Quinlan Doyle","1166 Avenue of the Americas","New York","10036-2774","NY","United States","212-345-5000","2026-08-08 00:00:00","True",[25,31,36,42,48,54,60,66,72,78,84,90,96,102,108,113,119,125,131,137,143,147,153,159,165,171,176,182,187,193,199,205,211,217,222,227,233,239,244,250,256,261,266,272,278,284,289,295,301,307,312,318,324,329,334,339,344,350,356,362,368,374,380,386,391,397,403,409,415,421,426,430,436,442,448,454,460,465,471,476,482,488,494,500,506,512,517,523,529,534,540,545,551,556,562,568,571,577,583,589,595,599,604,610,615,620,625,631,637,643,648,654,659,665,670,676,682,688,694,700,706,711,716,721,727,732,738,744,749,753,758,764,770,776,781,787,792,798,804,809,815,821,827,833,837,842,847,853,858,863,868,874,878,884,890,896,900,906,912,917,921,927,931,935,940,944,949,954,959,965,971,976,982,988,994,1000,1005,1009,1014,1018,1023,1028,1034,1037,1042,1048,1053,1057,1062,1068,1073,1078,1084,1089,1094,1099,1104,1110,1114,1119,1124,1130,1133,1138,1143,1146,1151,1156,1162,1168,1173,1178,1183,1187,1192,1197,1203,1206,1211,1215,1219,1225,1230,1235,1239,1243,1247,1252,1257,1262,1268,1272,1278,1284,1290,1296,1301,1306,1312,1318,1324,1329,1335,1341,1347,1353,1359,1365,1371,1377,1383,1389,1395,1400,1404,1410,1416,1422,1428,1434,1438,1443,1449,1455,1460,1466,1472,1478,1483,1487,1493,1499,1505,1510,1516,1522,1528,1533,1537,1543,1548,1553,1558,1564,1570,1576,1582,1586,1592,1598,1603,1609,1615,1621,1627,1633,1639,1644,1650,1656,1661,1667,1673,1679,1684,1689,1695,1701,1707,1713,1719,1725,1731,1737,1742,1748,1753,1759,1765,1771,1777,1782,1788,1794,1800,1806,1812,1818,1824,1830,1836,1842,1848,1854,1860,1865,1871,1875,1881,1887,1893,1899,1905,1911,1916,1920,1926,1932,1938,1944,1949,1955,1960,1966,1972,1978,1984,1990,1996,2002,2008,2012,2018,2023,2029,2035,2041,2047,2053,2059,2065,2071,2077,2083,2088,2093,2098,2104,2110,2116,2122,2127,2132,2137,2142,2148,2153,2159,2165,2171,2176,2182,2187,2192,2198,2202,2206,2211,2217,2221,2226,2232,2237,2242,2247,2252,2257,2263,2269,2274,2279,2284,2289,2295,2299,2304,2308,2313,2318,2324,2329,2334,2340,2344,2350,2355,2360,2366,2371,2377,2383,2387,2393,2399,2403,2409,2414,2420,2426,2432,2437,2440,2446,2451,2457,2463,2468,2474,2478,2483,2488,2492,2497,2502,2506,2512,2518,2523,2528,2533,2539,2545,2551,2556,2561,2567,2572,2578,2583,2587,2591,2597,2602,2608,2614,2620,2626,2632,2636,2641,2646,2652,2656,2662,2666,2672,2676,2682,2687,2692,2697,2700,2706,2709,2713,2718,2722,2728,2732,2735,2739,2744,2749,2755,2760,2765,2770,2773,2778,2781,2787,2792,2798,2803,2807,2813,2817,2822,2827,2831,2835,2840,2846,2851,2855,2859,2863,2868,2873,2879,2884,2889,2893,2897,2903,2907,2911,2916,2921,2926,2932,2938,2941,2946,2952,2958,2962,2965,2971,2975,2980,2984,2989,2994,2999,3004,3008,3012,3017,3021,3026,3031,3036,3042,3047,3051,3056,3062,3067,3073,3079,3085,3089,3093,3099,3103,3107,3112,3118,3124,3129,3134,3138,3143,3149,3153,3157,3162,3168,3174,3179,3183,3189,3194,3199,3204,3210,3216,3222,3227,3233,3239,3244,3249,3255,3260,3265,3269,3275,3279,3284,3290,3296,3301,3307,3312,3317,3323,3329,3334,3339,3343,3349,3352,3356,3361,3367,3373,3378,3382,3388,3392,3397,3400,3405,3411,3415,3419,3424,3429,3433,3439,3445,3449,3453,3458,3463,3468,3473,3478,3483,3488,3493,3497,3503,3509,3515,3520,3524,3530,3535,3540,3546,3551,3556,3561,3566,3572,3577,3582,3587,3591,3597,3602,3607,3613,3618,3624,3628,3634,3639,3644,3650,3656,3659,3664,3668,3673,3677,3683,3688,3692,3696,3702,3707,3713,3717,3722,3728,3734,3739,3742,3747,3752,3755,3759,3763,3768,3771,3776,3781,3785,3791,3796,3799,3805,3809,3813,3819,3824,3827,3833,3838,3843,3847,3853,3858,3862,3867,3870,3875,3880,3884,3888,3893,3898,3902,3907,3911,3914,3920,3926,3930,3934,3937,3942,3947,3952,3958,3962,3966],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",173.76,176.18,172.63,175.01,{"symbol":5,"time":32,"open":33,"high":28,"low":34,"close":35},"2026-09-17",176.15,173.26,174.58,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",178.83,179.6,175.75,176.76,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",179.78,181.4,178.28,179.76,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",179.7,181.45,178.68,180.43,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",178.57,179.01,175.52,176.91,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",177.42,178.5,176.4,177.29,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",179.89,180.53,176.58,176.84,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",183.27,184.72,180.4,180.52,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",186.54,187.69,185.4,185.74,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",188.75,191.22,187.59,188.46,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",188.51,189.34,186.71,187.84,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",190.89,191.79,186.58,187.58,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",191.99,192.66,189.49,189.8,{"symbol":5,"time":109,"open":110,"high":111,"low":110,"close":112},"2026-08-28",190.47,194.62,192.64,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",190.61,192.43,188.76,190,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",193.93,195.55,193.08,193.26,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",193.81,195.47,193.28,193.4,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",193.71,195.67,192.72,194.67,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",190.95,193.73,189.48,192.01,{"symbol":5,"time":144,"open":89,"high":145,"low":101,"close":146},"2026-08-20",191.81,190.21,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",187,191.64,186.28,189.2,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",186.77,188.48,185.37,186.37,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",186.42,187.22,184.13,184.21,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",188.68,189.86,187.03,187.82,{"symbol":5,"time":172,"open":173,"high":174,"low":169,"close":175},"2026-08-13",189.89,191.27,188.69,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",188.44,190.86,188.01,188.86,{"symbol":5,"time":183,"open":184,"high":185,"low":184,"close":186},"2026-08-11",189.17,192.38,191.25,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",190.88,191.78,189.33,190.79,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",191.18,193.48,190.29,191.65,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",192.81,193.38,190.32,193.29,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",192.5,192.88,190.18,191.47,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",189.15,192.24,188.83,191.45,{"symbol":5,"time":218,"open":219,"high":220,"low":98,"close":221},"2026-08-03",191.06,194.1,192.84,{"symbol":5,"time":223,"open":175,"high":224,"low":225,"close":226},"2026-07-31",191.1,187.93,189.69,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-30",193.96,195.53,188.07,191.51,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",191.63,198.49,190.01,197.59,{"symbol":5,"time":240,"open":241,"high":185,"low":242,"close":243},"2026-07-28",186.89,186.46,192.19,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-27",181.28,185.05,181.25,183.31,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-24",176.46,180.87,175.97,180.74,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":64},"2026-07-23",176.07,176.67,174.59,{"symbol":5,"time":262,"open":263,"high":255,"low":264,"close":265},"2026-07-22",180,175.41,175.99,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-21",186.65,189.08,181.18,181.59,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",180.5,182.31,179.36,182.1,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",183.39,186,181.15,182.18,{"symbol":5,"time":285,"open":286,"high":287,"low":286,"close":288},"2026-07-16",177.79,182.43,182.15,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-15",176.65,178.52,175.09,176.22,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-14",178.78,180.8,178.02,178.05,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-13",180.33,182.36,179.94,181.53,{"symbol":5,"time":308,"open":263,"high":309,"low":310,"close":311},"2026-07-10",180.92,177.81,178.31,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-09",177.48,179.75,177.03,179,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-08",177.88,179.49,176.04,179.05,{"symbol":5,"time":325,"open":310,"high":326,"low":327,"close":328},"2026-07-07",179.81,175.91,178,{"symbol":5,"time":330,"open":331,"high":331,"low":332,"close":333},"2026-07-06",178.13,173.25,174.73,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":337},"2026-07-02",172.92,178.54,171.42,{"symbol":5,"time":340,"open":341,"high":342,"low":341,"close":343},"2026-07-01",167.18,173.5,172.14,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-30",164.88,167.68,163.74,166.67,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-29",168.19,169.01,165.38,166.71,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-26",164.49,169.44,162.69,169.03,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-25",165.24,167.07,162.01,162.23,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-24",164.96,166.96,163.8,165.96,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-23",162.07,164.66,161.8,163.84,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-22",162.87,164.24,160,160.12,{"symbol":5,"time":387,"open":370,"high":388,"low":389,"close":390},"2026-06-18",165,160.68,162.41,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-17",165.46,169.11,163.61,164.22,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-16",166.53,167.44,165.81,166.78,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-15",167.92,167.99,165.6,166.19,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-12",167.89,170.15,166.76,168.68,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-11",167.17,168.82,166.79,168.15,{"symbol":5,"time":422,"open":423,"high":418,"low":424,"close":425},"2026-06-10",167.06,165.66,167.15,{"symbol":5,"time":427,"open":378,"high":402,"low":428,"close":429},"2026-06-09",161.62,165.52,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-08",164.45,165.09,161.67,162.52,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-05",163.31,166.21,162.56,165.44,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-04",160.79,162.89,159.63,161.26,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-03",160.29,161.29,156.6,157.32,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-02",161.71,162.7,159.05,161.39,{"symbol":5,"time":461,"open":462,"high":463,"low":462,"close":464},"2026-06-01",159.84,162.58,162.55,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-29",158.81,160.82,157.74,159.97,{"symbol":5,"time":472,"open":385,"high":473,"low":474,"close":475},"2026-05-28",161.81,159.39,159.53,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-27",162.13,164.52,159.96,160.59,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-26",162.62,163.93,161.9,161.97,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-22",164.79,165.89,162.88,164.11,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-21",162,165.29,160.81,165.12,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-20",164.39,165.42,162.45,163.38,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-19",167,169.17,164.93,166.07,{"symbol":5,"time":513,"open":514,"high":515,"low":514,"close":516},"2026-05-18",161.24,166.08,165.98,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-15",161.38,163.26,160.96,161.05,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-14",159.38,161.98,159.22,160.02,{"symbol":5,"time":530,"open":531,"high":463,"low":532,"close":533},"2026-05-13",161.61,158.16,159.14,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-12",162.57,164.89,161.06,163.39,{"symbol":5,"time":541,"open":542,"high":543,"low":519,"close":544},"2026-05-11",162.99,164.82,161.58,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-08",165.54,166.75,162.5,163.25,{"symbol":5,"time":552,"open":553,"high":554,"low":553,"close":555},"2026-05-07",162.85,167.64,166.03,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-06",168.18,169,163.81,163.9,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-05",167.49,167.97,165.73,167.27,{"symbol":5,"time":569,"open":407,"high":361,"low":388,"close":570},"2026-05-04",167.87,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-01",168.94,171.03,166,166.18,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-04-30",168.36,169.64,165.71,167.71,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-29",170.62,171.49,169.49,170.83,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-28",172.37,172.85,168.87,170.82,{"symbol":5,"time":596,"open":597,"high":598,"low":597,"close":412},"2026-04-27",169.05,173.08,{"symbol":5,"time":600,"open":601,"high":332,"low":602,"close":603},"2026-04-24",172.41,169.62,170.1,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-23",174.7,175.1,172.45,174.01,{"symbol":5,"time":611,"open":311,"high":612,"low":613,"close":614},"2026-04-22",178.85,174.2,175.5,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":317},"2026-04-21",175.85,179.08,175.07,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":260},"2026-04-20",175.95,176.59,172.87,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-17",181.76,182.11,175.69,175.8,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-16",178.19,183.45,178.1,182.57,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-15",173.44,175.84,172.53,174.9,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":592},"2026-04-14",172.49,173.84,171.76,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-13",168.83,173.57,168.28,173.55,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":420},"2026-04-10",171.74,172.01,165.06,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-09",173.36,174.68,172.03,173.14,{"symbol":5,"time":666,"open":667,"high":254,"low":668,"close":669},"2026-04-08",171.99,171.86,175.81,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-07",175.18,175.44,172.3,172.66,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-06",175,176.32,174.42,174.82,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-02",171.94,176.17,171.73,174.61,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-01",172.77,174.75,171.58,171.87,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-03-31",174.92,176.64,171.55,173.45,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-30",170.17,175.58,170.13,174.72,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":509},"2026-03-27",173.83,174.56,169.14,{"symbol":5,"time":712,"open":713,"high":714,"low":332,"close":715},"2026-03-26",174.37,177.04,174.14,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":613},"2026-03-25",171.91,174.44,169.74,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-24",174.15,174.86,172.67,173.1,{"symbol":5,"time":728,"open":729,"high":730,"low":708,"close":731},"2026-03-23",176.47,178.16,173.87,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-20",172.81,176.9,171.38,176.48,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-19",171.25,172.38,169.8,170.91,{"symbol":5,"time":745,"open":746,"high":747,"low":537,"close":748},"2026-03-18",170.75,171.89,171.02,{"symbol":5,"time":750,"open":678,"high":751,"low":752,"close":684},"2026-03-17",176.62,170.94,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":27},"2026-03-16",173.15,174.81,171.4,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-13",172.86,173.85,171.18,172.15,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-12",173.24,176.42,170.84,170.88,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-11",174.35,175.31,171.57,173.97,{"symbol":5,"time":777,"open":778,"high":778,"low":779,"close":780},"2026-03-10",179.09,173.82,174,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-09",182.24,182.45,177.92,179.97,{"symbol":5,"time":788,"open":789,"high":789,"low":790,"close":791},"2026-03-06",184.29,180.97,183.08,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-05",184.35,186.8,182.86,185,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-04",183.3,184.99,181.87,184.84,{"symbol":5,"time":805,"open":806,"high":807,"low":628,"close":808},"2026-03-03",184.5,186.13,184.23,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-02",185.34,187.51,184.63,186.43,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-02-27",185.45,187.77,184.59,186.74,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-26",182.44,185.75,181.79,185.29,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-25",179.15,181.64,178.99,181.1,{"symbol":5,"time":834,"open":835,"high":337,"low":723,"close":836},"2026-02-24",175.36,178.43,{"symbol":5,"time":838,"open":839,"high":840,"low":291,"close":841},"2026-02-23",178.92,181,176.99,{"symbol":5,"time":843,"open":317,"high":844,"low":845,"close":846},"2026-02-20",179.99,177.66,179.32,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-19",177.77,179.41,176.75,178.87,{"symbol":5,"time":854,"open":855,"high":633,"low":856,"close":857},"2026-02-18",176.31,175.6,178.11,{"symbol":5,"time":859,"open":860,"high":311,"low":861,"close":862},"2026-02-17",177.16,174.28,175.83,{"symbol":5,"time":864,"open":865,"high":866,"low":865,"close":867},"2026-02-13",172.25,174.77,174.06,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-12",172.02,175.59,170.37,173.33,{"symbol":5,"time":875,"open":876,"high":327,"low":657,"close":877},"2026-02-11",174.13,173,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-10",173.12,176.39,172.06,175.34,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-09",184.18,184.97,170.78,171.14,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-06",188.28,189.11,184.64,185.03,{"symbol":5,"time":897,"open":898,"high":123,"low":899,"close":812},"2026-02-05",190.87,187.07,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-04",188.38,193.32,187.23,189.75,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-03",187.18,190.36,186.64,188.49,{"symbol":5,"time":913,"open":914,"high":915,"low":81,"close":916},"2026-02-02",189.98,191.61,188.25,{"symbol":5,"time":918,"open":118,"high":118,"low":919,"close":920},"2026-01-30",185.65,188.19,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-01-29",182.5,188.84,180.61,187.92,{"symbol":5,"time":928,"open":328,"high":929,"low":851,"close":930},"2026-01-28",179.74,178.18,{"symbol":5,"time":932,"open":628,"high":923,"low":933,"close":934},"2026-01-27",178.53,179.18,{"symbol":5,"time":936,"open":937,"high":797,"low":938,"close":939},"2026-01-26",182.9,182.28,183.66,{"symbol":5,"time":941,"open":942,"high":74,"low":328,"close":943},"2026-01-23",179.28,183.16,{"symbol":5,"time":945,"open":946,"high":947,"low":311,"close":948},"2026-01-22",178.79,180.73,180.65,{"symbol":5,"time":950,"open":51,"high":951,"low":952,"close":953},"2026-01-21",182,178.26,179.68,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":840},"2026-01-20",182.05,182.53,180.06,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-16",179.92,182.67,179.88,182.4,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-15",183.14,184.45,181.88,182.26,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":74},"2026-01-14",182.81,184.66,182.03,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-13",185.21,185.24,181.83,182.7,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-12",186.31,187.43,185.07,185.63,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-09",186.67,187.7,185.59,186.01,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-08",182.82,187.48,182.47,186.9,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":937},"2026-01-07",184.7,185.54,181.36,{"symbol":5,"time":1006,"open":1007,"high":991,"low":1008,"close":1003},"2026-01-06",186.45,184.78,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":925,"close":1013},"2026-01-05",181.07,187.61,187.34,{"symbol":5,"time":1015,"open":1016,"high":797,"low":1017,"close":998},"2026-01-02",184.41,181.8,{"symbol":5,"time":1019,"open":985,"high":1020,"low":1021,"close":1022},"2025-12-31",187.44,185.49,185.52,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":910,"close":1027},"2025-12-30",187.27,187.9,187.36,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2025-12-29",187.37,188.5,187.01,187.63,{"symbol":5,"time":1035,"open":1013,"high":1036,"low":158,"close":149},"2025-12-26",188.1,{"symbol":5,"time":1038,"open":824,"high":1039,"low":1040,"close":1041},"2025-12-24",188.12,185.46,187.6,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-23",185.22,186.17,184.98,185.9,{"symbol":5,"time":1049,"open":1050,"high":161,"low":1051,"close":1052},"2025-12-22",184.77,184.43,185.51,{"symbol":5,"time":1054,"open":978,"high":1055,"low":1056,"close":1002},"2025-12-19",186.16,183.92,{"symbol":5,"time":1058,"open":83,"high":1059,"low":1060,"close":1061},"2025-12-18",187.24,185.35,185.73,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-17",186.72,188.56,185.64,186.36,{"symbol":5,"time":1069,"open":1070,"high":86,"low":1071,"close":1072},"2025-12-16",188.41,186.55,187.17,{"symbol":5,"time":1074,"open":1075,"high":985,"low":1076,"close":1077},"2025-12-15",186.35,185.66,187.3,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-12",183.47,186.24,183.07,186.21,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1080},"2025-12-11",181.75,185.15,181.51,{"symbol":5,"time":1090,"open":51,"high":1091,"low":1092,"close":1093},"2025-12-10",182.02,180.01,180.93,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":309,"close":1098},"2025-12-09",181.95,182.78,181.26,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":263,"close":1103},"2025-12-08",181.34,182.56,181.6,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-05",183.38,183.5,180.15,181.82,{"symbol":5,"time":1111,"open":1112,"high":247,"low":287,"close":1113},"2025-12-04",184.16,183.2,{"symbol":5,"time":1115,"open":1116,"high":1008,"low":1117,"close":1118},"2025-12-03",183.29,182.79,183.87,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":802,"close":1123},"2025-12-02",183.4,184.8,183.36,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-01",182.22,185.25,182.16,184,{"symbol":5,"time":1131,"open":951,"high":1132,"low":951,"close":634},"2025-11-28",184.33,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":981},"2025-11-26",182.04,183.05,181.06,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1091},"2025-11-25",180.7,182.37,179.82,{"symbol":5,"time":1144,"open":1098,"high":1098,"low":63,"close":1145},"2025-11-24",179.59,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":309},"2025-11-21",180.04,182.32,179.23,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":697,"close":1155},"2025-11-20",177.56,179.55,178.95,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-11-19",180.54,180.76,176.66,177.13,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-11-18",181.69,181.84,179.47,180.25,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":253},"2025-11-17",183.42,183.69,180.62,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":973},"2025-11-14",184.58,185.33,181.23,{"symbol":5,"time":1179,"open":1180,"high":1132,"low":1181,"close":1182},"2025-11-13",182.89,182.54,183.85,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1011,"close":1117},"2025-11-12",181.47,183.33,{"symbol":5,"time":1188,"open":831,"high":1189,"low":1190,"close":1191},"2025-11-11",182.12,178.14,181.92,{"symbol":5,"time":1193,"open":1194,"high":963,"low":1195,"close":1196},"2025-11-10",178.86,176.85,178.12,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-07",176.57,180.57,175.62,180.05,{"symbol":5,"time":1204,"open":316,"high":317,"low":1205,"close":70},"2025-11-06",175.88,{"symbol":5,"time":1207,"open":1093,"high":1208,"low":1209,"close":1210},"2025-11-05",182.09,178.35,178.4,{"symbol":5,"time":1212,"open":635,"high":1213,"low":1214,"close":274},"2025-11-04",180.55,177.67,{"symbol":5,"time":1216,"open":622,"high":1217,"low":1218,"close":1161},"2025-11-03",178.06,174.18,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-10-31",177.9,179.3,176.1,178.15,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":311,"close":1229},"2025-10-30",180.72,181.48,178.67,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":844},"2025-10-29",180.99,182.8,179.26,{"symbol":5,"time":1236,"open":149,"high":1237,"low":1238,"close":996},"2025-10-28",187.62,182.73,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":824,"close":1237},"2025-10-27",186.87,188.39,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":161,"close":1071},"2025-10-24",188.15,188.53,{"symbol":5,"time":1248,"open":191,"high":1249,"low":1250,"close":1251},"2025-10-23",189.52,187.12,188.08,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1012,"close":1256},"2025-10-22",189.07,189.99,189.31,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1039,"close":1261},"2025-10-21",189.25,191.07,188.95,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-10-20",189.9,191.05,187.65,189.91,{"symbol":5,"time":1269,"open":1270,"high":224,"low":281,"close":1271},"2025-10-17",186.82,189.59,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-10-16",193.95,196.5,185.12,186.48,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-15",205.29,206.04,201.12,203.85,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-14",205.77,207.28,204.51,207.02,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-13",205.51,207,203.77,205.36,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1289},"2025-10-10",207.29,207.83,205.74,{"symbol":5,"time":1302,"open":1293,"high":1303,"low":1304,"close":1305},"2025-10-09",207.5,204.57,206,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-08",204.22,205.03,203.05,204.75,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-07",202.2,204,201.36,203.84,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-06",201.11,201.78,199.78,201.34,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1326,"close":1328},"2025-10-03",199.24,202.12,201.14,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-02",199.03,201.6,197.81,199.57,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-01",200.64,201.87,200.24,201.29,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-09-30",199.44,201.85,199.38,201.53,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-09-29",199.26,200.28,198.16,200.23,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-09-26",199.68,200.92,198.53,199.56,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-09-25",200.77,201.72,197.33,197.97,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-09-24",196.64,201.08,196.31,199.66,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-09-23",197.23,198.37,195.63,197.46,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-09-22",196.87,197.48,195.83,197.04,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-09-19",197.12,197.94,196.07,196.78,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-09-18",196.48,198.44,195.01,196.15,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1397},"2025-09-17",197.4,199.87,197.07,{"symbol":5,"time":1401,"open":1382,"high":1333,"low":1402,"close":1403},"2025-09-16",196.17,196.83,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-15",203.06,203.72,197.31,198.11,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-12",202.63,204.35,202.43,202.93,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-11",198.93,203.47,198.39,203.46,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-10",201.03,201.48,198.09,198.77,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-09",202.48,203.58,198.06,201.88,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1424,"close":1421},"2025-09-08",202.77,203.68,{"symbol":5,"time":1439,"open":1286,"high":1440,"low":1441,"close":1442},"2025-09-05",207.08,203.17,203.74,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-04",205.73,206.97,204.8,206.11,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-03",204.88,205.72,204.12,205.27,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1288,"close":1459},"2025-09-02",205.65,207.19,205.44,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-08-29",206.73,207.53,205.33,205.81,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-08-28",206.2,207.01,204.29,206.44,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-08-27",206.61,207.64,205.92,206.37,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1454,"close":1482},"2025-08-26",206.66,206.93,206.42,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1446,"close":1469},"2025-08-25",210.38,211.28,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-08-22",212.07,212.65,210.11,210.55,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-08-21",210.45,211.38,209.67,211.11,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-08-20",212,213.8,210.76,211.21,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1507,"close":1509},"2025-08-19",208.08,211.84,210.93,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-08-18",206.75,208.31,206.71,207.65,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-08-15",207.89,209.28,207.09,207.21,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-08-14",209.4,209.87,206.24,206.99,{"symbol":5,"time":1529,"open":1530,"high":1491,"low":1531,"close":1532},"2025-08-13",205.17,204.41,209.35,{"symbol":5,"time":1534,"open":1437,"high":1535,"low":1536,"close":1531},"2025-08-12",205.1,202.44,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-11",203.53,204.66,202.23,203.35,{"symbol":5,"time":1544,"open":1437,"high":1545,"low":1546,"close":1547},"2025-08-08",204.69,202.15,203.67,{"symbol":5,"time":1549,"open":1550,"high":1550,"low":1551,"close":1552},"2025-08-07",205.02,201.74,203.31,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1337,"close":1557},"2025-08-06",200.84,204.49,203.9,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-05",199.48,201.19,198.96,200.5,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-04",198.9,199.22,197.35,199.08,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-01",199.97,200,196.27,197.78,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-07-31",199,201.06,198.45,199.2,{"symbol":5,"time":1583,"open":1584,"high":1542,"low":1334,"close":1585},"2025-07-30",202.78,200.56,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-07-29",205.84,206.29,201.51,202.92,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-07-28",209.46,209.69,205.89,206.27,{"symbol":5,"time":1599,"open":1600,"high":1504,"low":1601,"close":1602},"2025-07-25",209.15,209.08,210.4,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-07-24",208.72,210.69,208.07,208.32,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-07-23",211.09,213,208.77,209.8,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-07-22",210.99,212.9,209.3,210.3,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-07-21",211.55,213.77,209.84,210.01,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-07-18",211.06,213.16,210.82,212.28,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-07-17",214.99,216.32,209.25,211.04,{"symbol":5,"time":1640,"open":1641,"high":1641,"low":1642,"close":1643},"2025-07-16",215.6,209.59,211.98,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-07-15",212.78,213.61,210.85,210.9,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-07-14",211.74,214.04,211.12,213.57,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1652},"2025-07-11",213.79,214.22,211.39,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-10",213.76,215.24,212.63,214.71,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-09",212.84,214.33,212.04,214.17,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-08",211.61,215.08,211.35,213.17,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1630},"2025-07-07",214.82,215.51,212.24,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1676},"2025-07-03",213.67,215.21,212.21,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-02",216.44,217.07,210.51,212.72,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-01",218.62,219.71,216.21,217.83,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-06-30",216.3,219.33,215.16,218.64,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-06-27",216.19,218.98,216.12,216.97,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-06-26",216.33,217.28,215.03,216.02,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-06-25",218.99,219.36,216.11,216.31,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-24",219.19,220.32,215.34,219.67,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-06-23",216.81,219.16,214.81,219.11,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1699},"2025-06-20",214.72,218.31,214.38,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-06-18",216.16,216.53,213.81,214.32,{"symbol":5,"time":1749,"open":1750,"high":1750,"low":1751,"close":1752},"2025-06-17",217,215.2,216.03,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-06-16",218.11,219.21,216.07,216.63,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-06-13",218.72,219.69,216.92,217.38,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-06-12",217.69,219.43,216.13,219.4,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-06-11",217.09,218.44,213.72,217.29,{"symbol":5,"time":1778,"open":1779,"high":1779,"low":1780,"close":1781},"2025-06-10",222.57,217.19,218.12,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-09",228.84,229.04,219.23,222.52,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-06",229.98,231.36,229.31,230.01,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-05",232.95,233.5,227.33,228.86,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-04",234.99,235.38,232.26,232.32,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-03",234.45,235.78,231.5,234.86,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-02",232.05,234.81,230.41,234.76,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-05-30",231.51,234.42,228.13,233.66,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-05-29",229,231.62,228.21,231.49,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-05-28",230.54,231.9,229.2,229.52,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-05-27",229.79,231.83,228.59,231.53,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-05-23",228.33,230.45,226.93,229.33,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-05-22",228.79,229.99,226.02,228.47,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-05-21",230.24,232.15,228.85,229.01,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1793,"close":1864},"2025-05-20",231.39,232.43,230.81,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-05-19",231.76,232.85,230.85,231.84,{"symbol":5,"time":1872,"open":1873,"high":1833,"low":1874,"close":1862},"2025-05-16",227.55,226.8,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-05-15",223.45,227.39,223.27,227.24,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-05-14",224.08,224.63,219.8,222.51,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-13",226.41,228.95,223.57,223.77,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-12",226.83,227.25,222.21,227.03,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-09",228.45,228.52,226.6,226.85,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-08",228,231.26,227.83,228.43,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1913,"close":1915},"2025-05-07",226.7,229.05,227.91,{"symbol":5,"time":1917,"open":1918,"high":1873,"low":1919,"close":1913},"2025-05-06",226,224.84,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-05",227.04,227.12,223.48,226.57,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-02",225.94,227.57,224.72,227.29,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-01",223.38,225.61,221.19,224,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-04-30",222.65,226.28,219.24,225.47,{"symbol":5,"time":1945,"open":1774,"high":1946,"low":1947,"close":1948},"2025-04-29",222.3,217.87,222,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-04-28",220.13,221.64,219.44,220.46,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1942},"2025-04-25",216.88,219.72,212.2,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-04-24",218.42,219.13,215.45,218.96,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-04-23",221.24,221.79,217.82,219.04,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-04-22",214.19,220.21,213.44,219.55,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-04-21",218.61,219.32,209.92,212.1,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-04-17",218.77,224.78,213.32,220.07,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-04-16",234.35,235.25,229.92,231.32,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-15",237.48,238.12,232.01,232.36,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-14",235.12,239.34,233.6,237.32,{"symbol":5,"time":2009,"open":2010,"high":1817,"low":1895,"close":2011},"2025-04-11",229.02,233.34,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-10",229.59,232.02,224.2,228.77,{"symbol":5,"time":2019,"open":2020,"high":1869,"low":2021,"close":2022},"2025-04-09",218.76,217.56,229.56,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-08",228.1,229.41,217.33,220.65,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-07",229.29,233.22,222.55,223.74,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-04",242.51,248,229.34,230.2,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-04-03",242.33,246.53,241.21,244.27,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-04-02",242.83,244.02,240.89,243.64,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-04-01",243.97,245.1,242.17,244,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-03-31",243.63,245.98,241.74,244.03,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-03-28",243.67,243.83,241.49,242.39,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-03-27",240,243.89,238.63,243.41,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-03-26",236.99,239.23,236.96,238.8,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":1817,"close":2087},"2025-03-25",237.14,237.85,236.62,{"symbol":5,"time":2089,"open":2090,"high":1809,"low":2091,"close":2092},"2025-03-24",233.83,232.84,234.62,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":1908,"close":2097},"2025-03-21",233.04,233.95,232.31,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-03-20",232.51,234.06,231.04,233.37,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-19",231.97,233.09,230.53,232.57,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-18",232.74,234.22,231.59,232.16,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-17",230.8,233.38,230.33,232.91,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":1841},"2025-03-14",229.94,231.89,229.3,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2124},"2025-03-13",229.91,231.96,228.65,{"symbol":5,"time":2133,"open":1805,"high":2134,"low":2135,"close":2136},"2025-03-12",232.88,228.24,229.81,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2125,"close":2141},"2025-03-11",235.94,236.2,233.11,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-03-10",234.97,238.57,234.15,236.22,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2090,"close":2152},"2025-03-07",235.03,236.98,235.49,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-06",236.76,237.26,234.54,236.41,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-03-05",235.56,239.05,235.46,237.8,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-03-04",239.81,241.84,236.38,236.77,{"symbol":5,"time":2172,"open":2173,"high":2167,"low":2174,"close":2175},"2025-03-03",237.05,235.08,239.48,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-02-28",236.74,237.97,234.44,237.84,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2184,"close":2186},"2025-02-27",231.48,236,234.61,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":1791,"close":2191},"2025-02-26",233.57,234.21,231.56,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-02-25",234.14,235.18,232.86,234.2,{"symbol":5,"time":2199,"open":2200,"high":2092,"low":2201,"close":1868},"2025-02-24",231,229.25,{"symbol":5,"time":2203,"open":2204,"high":1791,"low":2205,"close":1793},"2025-02-21",230.07,229.26,{"symbol":5,"time":2207,"open":1851,"high":2208,"low":2209,"close":2210},"2025-02-20",231.35,228.3,230.57,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-02-19",230.04,231.72,229.37,231.13,{"symbol":5,"time":2218,"open":2219,"high":2118,"low":1915,"close":2220},"2025-02-18",228.48,230.14,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2017,"close":2225},"2025-02-14",231.6,231.81,228.83,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-02-13",229.22,231.64,228.91,231.1,{"symbol":5,"time":2233,"open":2234,"high":1914,"low":2235,"close":2236},"2025-02-12",226.87,226.39,228.97,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":1907},"2025-02-11",227.98,228.58,226.95,{"symbol":5,"time":2243,"open":2244,"high":1853,"low":2245,"close":2246},"2025-02-10",227.37,225.46,228.05,{"symbol":5,"time":2248,"open":1928,"high":2249,"low":2250,"close":2251},"2025-02-07",228.02,225.64,227.4,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":1918},"2025-02-06",226.45,227.43,225.2,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-02-05",224.37,225.72,222.54,225.51,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-04",219.63,224.12,219.08,223.07,{"symbol":5,"time":2270,"open":2271,"high":1958,"low":2272,"close":2273},"2025-02-03",216,214.78,219.29,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":1957},"2025-01-31",219.12,219.86,215.64,{"symbol":5,"time":2280,"open":2281,"high":2281,"low":2282,"close":2283},"2025-01-30",223.5,215.53,220.83,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2267,"close":2288},"2025-01-29",219.52,221.62,219.31,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-01-28",223.58,224.49,220.73,220.88,{"symbol":5,"time":2296,"open":1728,"high":2297,"low":1981,"close":2298},"2025-01-27",224.14,223.84,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":1965},"2025-01-24",216.68,219.57,216.17,{"symbol":5,"time":2305,"open":2027,"high":2306,"low":1682,"close":2307},"2025-01-23",218.48,217.43,{"symbol":5,"time":2309,"open":2310,"high":1965,"low":2311,"close":2312},"2025-01-22",218.7,215.37,217.34,{"symbol":5,"time":2314,"open":1723,"high":2315,"low":2316,"close":2317},"2025-01-21",218.34,215.4,218.22,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-01-17",216.46,217.3,214.97,215.23,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2326,"close":2328},"2025-01-16",212.8,216.8,216.29,{"symbol":5,"time":2330,"open":2331,"high":2331,"low":2332,"close":2333},"2025-01-15",214.43,211.97,212.59,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-01-14",211.5,214.01,210.16,213.37,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":1521,"close":2336},"2025-01-13",208.52,212.87,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-01-10",209.57,211.99,208.94,209.11,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":1677},"2025-01-08",210.49,211.83,209.31,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":1601,"close":2359},"2025-01-07",209.97,211.95,209.98,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-01-06",210.88,211.78,208.1,208.48,{"symbol":5,"time":2367,"open":2333,"high":2368,"low":2369,"close":2370},"2025-01-03",213.75,210.66,211.27,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-02",213.65,214.59,210.96,211.34,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-12-31",212.27,213.06,211.33,212.41,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":1982,"close":1643},"2024-12-30",211.93,213.07,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-12-27",213.41,214.85,212.57,213.47,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2024-12-26",213.85,214.7,212.73,214.2,{"symbol":5,"time":2400,"open":2397,"high":2401,"low":2402,"close":1653},"2024-12-24",214.47,211,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-12-23",211.02,212.38,209.63,212.17,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":1652},"2024-12-20",210.75,214.05,210.06,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-12-19",209.88,212.95,209.34,210.35,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-12-18",212.91,213.94,209.71,209.89,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-12-17",212.06,213.6,211.18,213.18,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2380,"close":2436},"2024-12-16",215,215.71,213.12,{"symbol":5,"time":2438,"open":1703,"high":1703,"low":1670,"close":2439},"2024-12-13",215.07,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-12-12",216.5,218.27,214.68,215.92,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":1655,"close":2450},"2024-12-11",215.94,216.76,214.35,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-10",217.86,219.15,213.05,215.59,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-12-09",222.59,223.02,218.01,218.17,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":1987,"close":2467},"2024-12-06",228.29,229.06,225.16,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-12-05",229.14,229.84,228.03,228.26,{"symbol":5,"time":2475,"open":2039,"high":2118,"low":2476,"close":2477},"2024-12-04",228.36,229.74,{"symbol":5,"time":2479,"open":2480,"high":2095,"low":2481,"close":2482},"2024-12-03",232.99,228.96,230.17,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2095},"2024-12-02",233.18,233.23,230.37,{"symbol":5,"time":2489,"open":1797,"high":2490,"low":2491,"close":2486},"2024-11-29",235.5,232.9,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2196,"close":2496},"2024-11-27",233.77,235.21,233.24,{"symbol":5,"time":2498,"open":2191,"high":2499,"low":2500,"close":2501},"2024-11-26",233.48,229.76,232.77,{"symbol":5,"time":2503,"open":1907,"high":2200,"low":2504,"close":2505},"2024-11-25",227.76,230.71,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-11-22",225.25,228.27,224.03,227.82,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-11-21",221.96,225.15,221.22,224.42,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2514},"2024-11-20",222.47,222.58,220.15,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2293},"2024-11-19",222.74,223.67,220.23,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2526},"2024-11-18",221.41,224.57,220.7,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-11-15",221.1,222.83,220.56,222.14,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-11-14",225.17,225.87,221.36,221.5,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-11-13",225,226.44,224.24,225.73,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2541},"2024-11-12",224.55,227,224.45,{"symbol":5,"time":2557,"open":1935,"high":2558,"low":2559,"close":2560},"2024-11-11",226.78,223.39,223.79,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-11-08",224.69,226.88,223.81,225.36,{"symbol":5,"time":2568,"open":2553,"high":2569,"low":2570,"close":2571},"2024-11-07",225.39,221.93,223.18,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-11-06",227.75,229.62,221.15,223.25,{"symbol":5,"time":2579,"open":2580,"high":1948,"low":2581,"close":2582},"2024-11-05",221,220.02,221.55,{"symbol":5,"time":2584,"open":2585,"high":2582,"low":1756,"close":2586},"2024-11-04",220.57,221.16,{"symbol":5,"time":2588,"open":1704,"high":2532,"low":2589,"close":2590},"2024-11-01",217.76,219.1,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-10-31",220.54,221.35,218.13,218.24,{"symbol":5,"time":2598,"open":2582,"high":2599,"low":2600,"close":2601},"2024-10-30",222.85,220.91,221.02,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-10-29",222.04,224.25,221.54,221.69,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-10-28",222.79,223.47,221.25,221.84,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-10-25",223.55,223.82,220.81,221.31,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-10-24",223.3,223.66,221.63,222.48,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-10-23",221.12,225.34,220.69,223.49,{"symbol":5,"time":2633,"open":1936,"high":2634,"low":2635,"close":2613},"2024-10-22",222.31,219.54,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2535,"close":2640},"2024-10-21",222.12,223.56,222.06,{"symbol":5,"time":2642,"open":2643,"high":2643,"low":2644,"close":2645},"2024-10-18",229.36,223.53,224.66,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-10-17",230.05,232.3,226.1,226.92,{"symbol":5,"time":2653,"open":2654,"high":1902,"low":2655,"close":1915},"2024-10-16",224.96,224.82,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-10-15",228.72,230,225.78,226.06,{"symbol":5,"time":2663,"open":2664,"high":1907,"low":2292,"close":2665},"2024-10-14",225.3,227.52,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-10-11",224.61,225.54,223.73,225.05,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2033,"close":2644},"2024-10-10",228.12,228.76,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-10-09",223.63,227.49,223.33,226.76,{"symbol":5,"time":2683,"open":2544,"high":2684,"low":2685,"close":2686},"2024-10-08",224.31,221.2,223.97,{"symbol":5,"time":2688,"open":2689,"high":2689,"low":2690,"close":2691},"2024-10-07",221.38,219.03,219.78,{"symbol":5,"time":2693,"open":2293,"high":2694,"low":2695,"close":2696},"2024-10-04",222.36,219.85,222.16,{"symbol":5,"time":2698,"open":2571,"high":2559,"low":2543,"close":2699},"2024-10-03",221.86,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-10-02",221.72,223.24,220.51,223.09,{"symbol":5,"time":2707,"open":1934,"high":2708,"low":2702,"close":2610},"2024-10-01",224.47,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2702,"close":2705},"2024-09-30",224.11,224.28,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2622,"close":2717},"2024-09-27",223.68,225.33,223.94,{"symbol":5,"time":2719,"open":2610,"high":2716,"low":2720,"close":2721},"2024-09-26",222.08,223.8,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-09-25",224.4,225.13,222.28,223.88,{"symbol":5,"time":2729,"open":1883,"high":2730,"low":2731,"close":2703},"2024-09-24",224.32,222.19,{"symbol":5,"time":2733,"open":2734,"high":2655,"low":1886,"close":2531},"2024-09-23",223.98,{"symbol":5,"time":2736,"open":2737,"high":2565,"low":2738,"close":2616},"2024-09-20",223.04,221.81,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2668},"2024-09-19",225.98,226.25,223.54,{"symbol":5,"time":2745,"open":1785,"high":2746,"low":2747,"close":2748},"2024-09-18",229.49,224.93,226.19,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-09-17",230.61,231.23,227.46,228.07,{"symbol":5,"time":2756,"open":2757,"high":1804,"low":2758,"close":2759},"2024-09-16",231.33,230.7,231.17,{"symbol":5,"time":2761,"open":2762,"high":2487,"low":2763,"close":2764},"2024-09-13",229.63,227.8,229.68,{"symbol":5,"time":2766,"open":2131,"high":2767,"low":2768,"close":2769},"2024-09-12",230.93,227.6,230.03,{"symbol":5,"time":2771,"open":2231,"high":2208,"low":2668,"close":2772},"2024-09-11",229.08,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":1870},"2024-09-10",231.02,232.22,229.73,{"symbol":5,"time":2779,"open":2236,"high":2114,"low":2209,"close":2780},"2024-09-09",230.58,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-09-06",228.63,229.95,227.44,227.85,{"symbol":5,"time":2788,"open":2789,"high":1805,"low":2790,"close":2791},"2024-09-05",232,227.5,228.46,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-09-04",229.4,231.91,229.15,231.42,{"symbol":5,"time":2799,"open":2753,"high":2800,"low":2801,"close":2802},"2024-09-03",230.13,227.35,229.03,{"symbol":5,"time":2804,"open":1904,"high":2805,"low":1884,"close":2806},"2024-08-30",227.7,227.51,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-08-29",225.93,227.79,224.29,227.06,{"symbol":5,"time":2814,"open":2815,"high":1853,"low":2816,"close":2809},"2024-08-28",227.36,225.19,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2684,"close":2821},"2024-08-27",224.92,226.72,226.32,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2638,"close":2826},"2024-08-26",223.35,225.43,224.36,{"symbol":5,"time":2828,"open":2661,"high":2829,"low":2582,"close":2830},"2024-08-23",226.5,223.32,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2712,"close":1943},"2024-08-22",224.58,225.6,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2684},"2024-08-21",224.52,224.64,223.03,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-08-20",223.99,224.59,223.14,224.13,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2571},"2024-08-19",221.91,223.37,221.57,{"symbol":5,"time":2852,"open":2853,"high":2638,"low":2854,"close":2848},"2024-08-16",221.32,220.67,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":1977,"close":2612},"2024-08-15",221.37,222.43,{"symbol":5,"time":2860,"open":2861,"high":2612,"low":2861,"close":2862},"2024-08-14",217.25,221.05,{"symbol":5,"time":2864,"open":2865,"high":2306,"low":2866,"close":2867},"2024-08-13",218.28,216.39,217.51,{"symbol":5,"time":2869,"open":2870,"high":2870,"low":2871,"close":2872},"2024-08-12",220.58,216.56,217.35,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-08-09",219.46,220.66,218.36,220.06,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":1636,"close":2883},"2024-08-08",217.55,219.73,219.39,{"symbol":5,"time":2885,"open":2886,"high":2604,"low":2887,"close":2888},"2024-08-07",217.59,217.1,218.09,{"symbol":5,"time":2890,"open":2891,"high":2537,"low":1723,"close":2892},"2024-08-06",216.6,217.21,{"symbol":5,"time":2894,"open":2895,"high":1931,"low":2896,"close":2328},"2024-08-05",226.54,215.11,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-08-02",225.77,227.63,221.08,223.95,{"symbol":5,"time":2904,"open":2905,"high":2668,"low":2906,"close":2668},"2024-08-01",223.59,222.02,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":1968,"close":1779},"2024-07-31",222.09,223.64,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2635,"close":2915},"2024-07-30",220.12,223.2,222.42,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":1692,"close":2920},"2024-07-29",217.97,219.98,219.64,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2918},"2024-07-26",216.47,219.81,216.36,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-07-25",217.4,219.82,215.98,216.06,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-07-24",219.58,220.55,217.18,217.48,{"symbol":5,"time":2939,"open":2929,"high":2940,"low":1721,"close":1971},"2024-07-23",221.59,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2690},"2024-07-22",218.63,220.17,218.1,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-07-19",219.49,220.95,216.28,216.75,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-07-18",217.88,219.51,214.65,217.42,{"symbol":5,"time":2959,"open":2273,"high":2960,"low":2961,"close":2876},"2024-07-17",221.71,218.2,{"symbol":5,"time":2963,"open":2690,"high":2913,"low":2596,"close":2964},"2024-07-16",218.91,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-07-15",219.02,219.5,218.04,218.47,{"symbol":5,"time":2972,"open":2306,"high":1698,"low":2973,"close":2974},"2024-07-12",218,218.35,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2312},"2024-07-11",215.15,217.39,214.87,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2332,"close":2979},"2024-07-10",212.01,215.01,{"symbol":5,"time":2985,"open":2986,"high":2396,"low":2987,"close":2988},"2024-07-09",214.3,211.4,211.8,{"symbol":5,"time":2990,"open":2991,"high":1682,"low":2992,"close":2993},"2024-07-08",214.46,213.53,214.26,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2385,"close":2998},"2024-07-05",213.45,213.96,213.92,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":1618},"2024-07-03",211.86,213.28,210.83,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3006,"close":2347},"2024-07-02",209.55,212.13,{"symbol":5,"time":3009,"open":3010,"high":2347,"low":1642,"close":3011},"2024-07-01",211.16,210.25,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":1497,"close":3016},"2024-06-28",210.52,211.96,210.72,{"symbol":5,"time":3018,"open":3019,"high":2353,"low":2338,"close":3020},"2024-06-27",211.3,210.94,{"symbol":5,"time":3022,"open":1485,"high":3023,"low":3024,"close":3025},"2024-06-26",211.05,208.54,210.79,{"symbol":5,"time":3027,"open":3028,"high":1715,"low":3029,"close":3030},"2024-06-25",215.88,211.87,212.22,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":2423,"close":3035},"2024-06-24",214.42,216.89,215.75,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-06-21",214.95,215.29,214.07,214.4,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":2434},"2024-06-20",212.36,215.26,211.23,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":2357,"close":1694},"2024-06-18",211.22,213.21,{"symbol":5,"time":3052,"open":3053,"high":1501,"low":3054,"close":3055},"2024-06-17",208.49,208.05,211.52,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-06-14",208.73,209.62,208.12,208.88,{"symbol":5,"time":3063,"open":2338,"high":3064,"low":3065,"close":3066},"2024-06-13",210.46,208.57,209.5,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-06-12",210.19,210.95,208.8,210.48,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-06-11",209.37,210.12,208.26,209.82,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-06-10",210,210.47,207.06,209.61,{"symbol":5,"time":3086,"open":2402,"high":2402,"low":3087,"close":3088},"2024-06-07",209.44,209.99,{"symbol":5,"time":3090,"open":3071,"high":3091,"low":3092,"close":3077},"2024-06-06",209.09,207.15,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-06-05",208.68,209,206.25,208.13,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3101,"close":3053},"2024-06-04",205.9,208.66,{"symbol":5,"time":3104,"open":3105,"high":1607,"low":1530,"close":3106},"2024-06-03",207.13,206.51,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":1413,"close":3111},"2024-05-31",205.11,207.76,207.58,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-05-30",201.98,205.45,201.84,204.4,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-05-29",202.95,203.39,201.77,201.96,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":1437,"close":3128},"2024-05-28",206.82,207.36,203.97,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":1518},"2024-05-24",208.14,208.55,207.42,{"symbol":5,"time":3135,"open":1602,"high":1602,"low":3136,"close":3137},"2024-05-23",207.78,207.99,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":1631},"2024-05-22",210.33,211.53,209.68,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-05-21",209.96,210.31,208.82,209.93,{"symbol":5,"time":3150,"open":2354,"high":1495,"low":3151,"close":3152},"2024-05-20",208.85,209.16,{"symbol":5,"time":3154,"open":3155,"high":3155,"low":3156,"close":2357},"2024-05-17",210.13,208.4,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3110,"close":3161},"2024-05-16",207.86,209.83,209.14,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-05-15",204.53,206.81,204.5,206.33,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-05-14",205.83,205.98,203.92,205.07,{"symbol":5,"time":3175,"open":3176,"high":1482,"low":3177,"close":3178},"2024-05-13",205.23,204.71,205.55,{"symbol":5,"time":3180,"open":3181,"high":1471,"low":3182,"close":3178},"2024-05-10",205,204.59,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-05-09",203.27,204.97,202.34,204.84,{"symbol":5,"time":3190,"open":3191,"high":3181,"low":3192,"close":3193},"2024-05-08",204.44,203.25,203.59,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":1323,"close":3198},"2024-05-07",202.21,203.82,203.71,{"symbol":5,"time":3200,"open":3201,"high":1346,"low":3202,"close":3203},"2024-05-06",200.05,199.69,201.52,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-05-03",198.79,199.84,196.72,199.27,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-05-02",199.9,200.06,198.3,199.36,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-05-01",199.33,201.26,198.95,199.77,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":1386,"close":3226},"2024-04-30",198.57,199.99,199.43,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-04-29",198.02,198.94,197.14,198.48,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-04-26",200.58,200.9,197.77,197.95,{"symbol":5,"time":3240,"open":1337,"high":3241,"low":3242,"close":3243},"2024-04-25",201.68,199.25,201.47,{"symbol":5,"time":3245,"open":3246,"high":1590,"low":3247,"close":3248},"2024-04-24",201.2,199.37,200.95,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-04-23",202.51,203.01,200.72,201.71,{"symbol":5,"time":3256,"open":3257,"high":3257,"low":3258,"close":3259},"2024-04-22",203.93,201.25,201.43,{"symbol":5,"time":3261,"open":3251,"high":3262,"low":3263,"close":3264},"2024-04-19",203.13,198.89,202.41,{"symbol":5,"time":3266,"open":3171,"high":3267,"low":1346,"close":3268},"2024-04-18",206.5,201.73,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-04-17",196.76,198.05,196.23,197.62,{"symbol":5,"time":3276,"open":3277,"high":1409,"low":1402,"close":3278},"2024-04-16",197.79,196.29,{"symbol":5,"time":3280,"open":3281,"high":3281,"low":3282,"close":3283},"2024-04-15",200.18,196.97,197.32,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-04-12",198.1,200.33,197.19,198.07,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-04-11",199.81,201.24,199.15,199.19,{"symbol":5,"time":3297,"open":1431,"high":3298,"low":3299,"close":3300},"2024-04-10",203.96,201.07,201.18,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-04-09",204.96,205.52,202.57,204.33,{"symbol":5,"time":3308,"open":1459,"high":3309,"low":3310,"close":3311},"2024-04-08",205.86,203.66,204.28,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3293,"close":3316},"2024-04-05",201.81,206.28,205.58,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-04-04",204.72,205.31,200.48,200.75,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-04-03",202.35,204.64,202.04,203.5,{"symbol":5,"time":3330,"open":3306,"high":3331,"low":3332,"close":3333},"2024-04-02",205.09,202.91,203.08,{"symbol":5,"time":3335,"open":3336,"high":3178,"low":3337,"close":3338},"2024-04-01",205.5,203.48,203.89,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3320,"close":3171},"2024-03-28",206.58,206.74,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-03-27",204.15,205.75,203.73,205.61,{"symbol":5,"time":3350,"open":3120,"high":3182,"low":3120,"close":3351},"2024-03-26",203.37,{"symbol":5,"time":3353,"open":3354,"high":1315,"low":3355,"close":3333},"2024-03-25",203.65,202.5,{"symbol":5,"time":3357,"open":3358,"high":3342,"low":3359,"close":3360},"2024-03-22",206.23,204.26,204.42,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-03-21",206.03,207.22,204.81,205.43,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-03-20",206.87,207.73,206.07,206.45,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3309,"close":3377},"2024-03-19",207.69,207.75,206.68,{"symbol":5,"time":3379,"open":3380,"high":1299,"low":1465,"close":3381},"2024-03-18",206.54,206.9,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-03-15",205.8,209.19,205.01,206.34,{"symbol":5,"time":3389,"open":3152,"high":3390,"low":3369,"close":3391},"2024-03-14",209.2,207.74,{"symbol":5,"time":3393,"open":1303,"high":3394,"low":3395,"close":3396},"2024-03-13",207.95,206.05,207.9,{"symbol":5,"time":3398,"open":1305,"high":3391,"low":3366,"close":3399},"2024-03-12",207.35,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":1531,"close":3404},"2024-03-11",204.9,206.01,205.96,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-03-08",203.69,205.68,202.99,205.15,{"symbol":5,"time":3412,"open":1315,"high":3413,"low":3414,"close":1470},"2024-03-07",204.98,203.11,{"symbol":5,"time":3416,"open":1346,"high":3298,"low":3417,"close":3418},"2024-03-06",200.61,203.64,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3293,"close":3423},"2024-03-05",201.63,203,201.9,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":1433},"2024-03-04",200.79,201.99,199.76,{"symbol":5,"time":3430,"open":3314,"high":3431,"low":3236,"close":3432},"2024-03-01",202.66,202,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-02-29",204.14,205.99,200.76,202.27,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-02-28",203.56,206.18,203.3,206.08,{"symbol":5,"time":3446,"open":3447,"high":3197,"low":1546,"close":3448},"2024-02-27",202.22,203.23,{"symbol":5,"time":3450,"open":1317,"high":3451,"low":3452,"close":3328},"2024-02-26",204.55,203.16,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3354},"2024-02-23",204.36,204.67,203.4,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3359},"2024-02-22",200.6,204.52,200.29,{"symbol":5,"time":3464,"open":3427,"high":3465,"low":3466,"close":3467},"2024-02-21",202.13,198.81,199.83,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3247,"close":3472},"2024-02-20",200.27,201.61,200.89,{"symbol":5,"time":3474,"open":1282,"high":3475,"low":3476,"close":3477},"2024-02-16",201.93,200.03,200.3,{"symbol":5,"time":3479,"open":3480,"high":3432,"low":3481,"close":3482},"2024-02-15",198,197.61,200.99,{"symbol":5,"time":3484,"open":1397,"high":3485,"low":3486,"close":3487},"2024-02-14",197.82,195.99,197.72,{"symbol":5,"time":3489,"open":3490,"high":3480,"low":3491,"close":3492},"2024-02-13",197.25,194.94,196.47,{"symbol":5,"time":3494,"open":3480,"high":3480,"low":3495,"close":3496},"2024-02-12",195.79,196.19,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-02-09",196.52,197.92,195.94,197.91,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-02-08",196.58,196.89,194.5,196.8,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-02-07",195.16,196.79,194.69,195.73,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3507},"2024-02-06",192.25,194.78,191.95,{"symbol":5,"time":3521,"open":130,"high":3522,"low":3523,"close":214},"2024-02-05",193.52,191.87,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-02-02",194.35,195.5,193.15,193.36,{"symbol":5,"time":3531,"open":3532,"high":127,"low":3533,"close":3534},"2024-02-01",192.68,190.41,193.74,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":903,"close":3539},"2024-01-31",193.77,195.71,193.84,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-01-30",191.15,193.14,190.51,193.03,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":1264,"close":3550},"2024-01-29",192.63,192.91,190.99,{"symbol":5,"time":3552,"open":110,"high":3553,"low":3554,"close":3555},"2024-01-26",193.04,189.63,192.99,{"symbol":5,"time":3557,"open":3558,"high":185,"low":3559,"close":3560},"2024-01-25",191.5,188.31,191.09,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3500,"close":3565},"2024-01-24",199.1,199.6,198.69,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-01-23",198.82,200.01,198.73,199.12,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":1392},"2024-01-22",199.13,199.53,197.93,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3563},"2024-01-19",199.52,200.32,198.01,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3232},"2024-01-18",194.79,198.67,193.51,{"symbol":5,"time":3588,"open":3589,"high":1418,"low":128,"close":3590},"2024-01-17",195.95,196.34,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-01-16",195.92,197.13,195.13,195.65,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3501},"2024-01-12",193.85,196.44,193.67,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3517,"close":3606},"2024-01-11",192.71,193.99,192.86,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2024-01-10",190.94,192.59,190.52,192.44,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3560},"2024-01-09",190.35,191.14,188.97,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-01-08",189.96,191.69,188.92,191.6,{"symbol":5,"time":3625,"open":3523,"high":116,"low":3626,"close":3627},"2024-01-05",189.12,190.84,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-01-04",192.11,193.46,191.29,191.49,{"symbol":5,"time":3635,"open":192,"high":3636,"low":3637,"close":3638},"2024-01-03",191.85,190.25,191.32,{"symbol":5,"time":3640,"open":3641,"high":189,"low":3642,"close":3643},"2024-01-02",189.27,188.85,190.17,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2023-12-29",188.74,189.64,188.27,189.47,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2023-12-28",189,189.79,188.55,188.79,{"symbol":5,"time":3657,"open":1013,"high":3658,"low":1241,"close":92},"2023-12-27",188.6,{"symbol":5,"time":3660,"open":3661,"high":81,"low":3662,"close":3663},"2023-12-26",187.38,186.63,187.5,{"symbol":5,"time":3665,"open":3666,"high":1036,"low":3667,"close":1026},"2023-12-22",187.05,186.3,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":1270},"2023-12-21",185.13,187.1,184.56,{"symbol":5,"time":3674,"open":1007,"high":95,"low":3675,"close":3676},"2023-12-20",184.28,185.39,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2023-12-19",189.53,190.6,187.2,187.76,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":231,"close":3687},"2023-12-18",188.37,190.5,189.76,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":1003,"close":1250},"2023-12-15",188.59,188.77,{"symbol":5,"time":3693,"open":3694,"high":3694,"low":3695,"close":174},"2023-12-14",201.5,190.37,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2023-12-13",200.97,202.81,200.02,201.86,{"symbol":5,"time":3703,"open":3704,"high":3243,"low":3705,"close":3706},"2023-12-12",198.99,198.31,201.15,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2023-12-11",196.36,198.83,196,198.65,{"symbol":5,"time":3714,"open":3495,"high":3715,"low":3716,"close":134},"2023-12-08",196.62,194.4,{"symbol":5,"time":3718,"open":3719,"high":3505,"low":3720,"close":3721},"2023-12-07",195.76,194.97,195.45,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2023-12-06",196.75,197.26,192.75,195.43,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2023-12-05",197.06,197.41,195.08,196.35,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":1568},"2023-12-04",197.2,198.41,196.43,{"symbol":5,"time":3740,"open":1418,"high":3295,"low":3741,"close":1397},"2023-12-01",196.88,{"symbol":5,"time":3743,"open":1367,"high":3744,"low":3745,"close":3746},"2023-11-30",199.62,195.72,199.42,{"symbol":5,"time":3748,"open":3749,"high":3238,"low":3750,"close":3751},"2023-11-29",197.3,195.27,196.33,{"symbol":5,"time":3753,"open":3754,"high":1563,"low":1382,"close":3725},"2023-11-28",199.64,{"symbol":5,"time":3756,"open":3757,"high":1425,"low":3758,"close":1339},"2023-11-27",201.01,199.96,{"symbol":5,"time":3760,"open":3761,"high":3123,"low":1361,"close":3762},"2023-11-24",201.35,200.93,{"symbol":5,"time":3764,"open":3765,"high":3287,"low":3766,"close":3767},"2023-11-22",199.46,199.35,200.17,{"symbol":5,"time":3769,"open":1345,"high":3426,"low":3286,"close":3770},"2023-11-21",199.05,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3585},"2023-11-20",197.86,199.45,197.1,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3773},"2023-11-17",197.85,199.23,197.43,{"symbol":5,"time":3782,"open":3783,"high":1343,"low":3595,"close":3784},"2023-11-16",196.59,198.32,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2023-11-15",197.89,198.43,195.33,195.48,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":1426},"2023-11-14",200.25,201,197.88,{"symbol":5,"time":3797,"open":1573,"high":3798,"low":1326,"close":3767},"2023-11-13",200.86,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-11-10",198.97,200.68,197.56,200.45,{"symbol":5,"time":3806,"open":1373,"high":3807,"low":3808,"close":3787},"2023-11-09",198.84,196.37,{"symbol":5,"time":3810,"open":3811,"high":1373,"low":3526,"close":3812},"2023-11-08",195.35,196.71,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2023-11-07",195,195.34,193.87,194.63,{"symbol":5,"time":3820,"open":3513,"high":3821,"low":3822,"close":3823},"2023-11-06",195.56,193.89,194.6,{"symbol":5,"time":3825,"open":3826,"high":3716,"low":3636,"close":121},"2023-11-03",194.17,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-11-02",190.54,193.59,189.88,193.45,{"symbol":5,"time":3834,"open":3829,"high":3835,"low":3836,"close":3837},"2023-11-01",190.93,188.2,190.05,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":170,"close":3842},"2023-10-31",189.01,189.93,189.65,{"symbol":5,"time":3844,"open":1022,"high":3845,"low":3846,"close":3648},"2023-10-30",188.91,185.1,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-10-27",186.56,187.15,184.02,184.9,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":1250},"2023-10-26",189.58,191.04,186.79,{"symbol":5,"time":3859,"open":93,"high":235,"low":3860,"close":3861},"2023-10-25",188.65,188.88,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3864,"close":3866},"2023-10-24",187.54,189.44,188.98,{"symbol":5,"time":3868,"open":3682,"high":3869,"low":807,"close":161},"2023-10-23",189.09,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":1032,"close":3874},"2023-10-20",191.01,192.33,187.67,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3845,"close":3879},"2023-10-19",191.72,193.24,191,{"symbol":5,"time":3881,"open":219,"high":3882,"low":3883,"close":3842},"2023-10-18",191.84,188.89,{"symbol":5,"time":3885,"open":3886,"high":104,"low":1264,"close":3887},"2023-10-17",191.33,190.9,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":207},"2023-10-16",192,193.47,190.59,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3609},"2023-10-13",191.67,193.07,190.15,{"symbol":5,"time":3899,"open":3900,"high":202,"low":3901,"close":3835},"2023-10-12",192.79,190.57,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":87,"close":3906},"2023-10-11",193.23,193.56,192.9,{"symbol":5,"time":3908,"open":130,"high":3909,"low":3882,"close":3910},"2023-10-10",193.6,192.62,{"symbol":5,"time":3912,"open":3910,"high":3534,"low":3913,"close":123},"2023-10-09",192.07,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-10-06",191.73,194.71,191.13,193.35,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-10-05",191.12,193.05,190.2,191.92,{"symbol":5,"time":3927,"open":3928,"high":3895,"low":3929,"close":3922},"2023-10-04",189.29,188.72,{"symbol":5,"time":3931,"open":1065,"high":226,"low":3932,"close":3933},"2023-10-03",187.41,188.73,{"symbol":5,"time":3935,"open":3936,"high":98,"low":81,"close":3691},"2023-10-02",189.41,{"symbol":5,"time":3938,"open":3939,"high":3511,"low":3940,"close":3941},"2023-09-29",194.09,189.3,190.3,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":130},"2023-09-28",193.3,194.74,192.58,{"symbol":5,"time":3948,"open":3919,"high":3949,"low":3950,"close":3951},"2023-09-27",193.94,191.53,192.98,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-09-26",194.7,195.4,192.87,193.5,{"symbol":5,"time":3959,"open":3584,"high":3960,"low":3961,"close":3955},"2023-09-25",195.64,194.03,{"symbol":5,"time":3963,"open":3750,"high":3271,"low":3964,"close":3965},"2023-09-22",194.59,195.51,{"symbol":5,"time":3967,"open":1382,"high":3968,"low":3969,"close":3970},"2023-09-21",197.49,195.17,195.21,[3972,3978,3983,3988,3993,3998,4003,4008,4013,4018,4023,4028,4033,4038,4042,4047,4052,4057,4062,4067,4072,4075,4080,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4238,4243,4247,4252,4257,4261,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4324,4329,4334,4338,4343,4348,4352,4357,4362,4367,4372,4377,4382,4387,4391,4396,4401,4406,4410,4414,4419,4424,4428,4433,4438,4443,4448,4453,4458,4463,4468,4473,4478,4483,4488,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4711,4716,4721,4726,4731,4736,4741,4746,4750,4755,4759,4764,4769,4774,4779,4784,4789,4793,4796,4801,4806,4810,4814,4817,4821,4825,4830,4833,4838,4843,4848,4853,4857,4862,4867,4871,4875,4879,4884,4889,4894,4898,4903,4907,4912,4917,4922,4927,4932,4936,4941,4946,4951,4956,4961,4966,4971,4976,4980,4984,4989,4992,4997,5002,5007,5012,5016,5018,5022,5027,5032,5036,5041,5045,5050,5055,5060,5063,5068,5073,5078,5083,5086,5091,5096,5101,5105,5110,5114,5119,5123,5128,5133,5138,5143,5148,5153,5158,5162,5166,5170,5175,5180,5185,5190,5195,5200,5205,5210,5215,5219,5224,5229,5234,5239,5243],{"symbol":3973,"time":26,"open":3974,"high":3975,"low":3976,"close":3977},"SPY",761.31,762,757.97,761.69,{"symbol":3973,"time":32,"open":3979,"high":3980,"low":3981,"close":3982},763.15,763.57,759.96,762.6,{"symbol":3973,"time":37,"open":3984,"high":3985,"low":3986,"close":3987},759.5,761.67,749.6,754.05,{"symbol":3973,"time":43,"open":3989,"high":3990,"low":3991,"close":3992},760.12,760.35,756.15,757.39,{"symbol":3973,"time":49,"open":3994,"high":3995,"low":3996,"close":3997},759,763.52,757.93,760.88,{"symbol":3973,"time":55,"open":3999,"high":4000,"low":4001,"close":4002},764.72,766.38,763.6,764.29,{"symbol":3973,"time":61,"open":4004,"high":4005,"low":4006,"close":4007},758.03,760.11,756.64,757.83,{"symbol":3973,"time":67,"open":4009,"high":4010,"low":4011,"close":4012},764.08,764.47,760.94,762.4,{"symbol":3973,"time":73,"open":4014,"high":4015,"low":4016,"close":4017},769.07,769.7,765.14,765.96,{"symbol":3973,"time":79,"open":4019,"high":4020,"low":4021,"close":4022},772.01,772.87,769,770.19,{"symbol":3973,"time":85,"open":4024,"high":4025,"low":4026,"close":4027},767.9,774.03,767.45,773.17,{"symbol":3973,"time":91,"open":4029,"high":4030,"low":4031,"close":4032},762.45,766.43,761.73,765.16,{"symbol":3973,"time":97,"open":4034,"high":4035,"low":4036,"close":4037},762.01,764.67,759.48,761.78,{"symbol":3973,"time":103,"open":4039,"high":4040,"low":3999,"close":4041},767.33,768,767.05,{"symbol":3973,"time":109,"open":4043,"high":4044,"low":4045,"close":4046},771.76,775.3,768.31,769.35,{"symbol":3973,"time":114,"open":4048,"high":4049,"low":4050,"close":4051},768.5,772.36,767.16,771.1,{"symbol":3973,"time":120,"open":4053,"high":4054,"low":4055,"close":4056},764.73,767.35,763.93,766.08,{"symbol":3973,"time":126,"open":4058,"high":4059,"low":4060,"close":4061},766.16,766.78,763.05,765.91,{"symbol":3973,"time":132,"open":4063,"high":4064,"low":4065,"close":4066},764.78,765.22,762.08,763.47,{"symbol":3973,"time":138,"open":4068,"high":4069,"low":4070,"close":4071},766.05,767.85,764.17,765.72,{"symbol":3973,"time":144,"open":4017,"high":4073,"low":4074,"close":3982},768.15,762.04,{"symbol":3973,"time":148,"open":4076,"high":4077,"low":4078,"close":4079},770.36,772.47,768.1,769.06,{"symbol":3973,"time":154,"open":4081,"high":4082,"low":4083,"close":4026},768.7,769.5,766.92,{"symbol":3973,"time":160,"open":4085,"high":4086,"low":4087,"close":4088},776.18,776.78,772.51,772.67,{"symbol":3973,"time":166,"open":4090,"high":4091,"low":4092,"close":4093},778.54,778.8,775.43,776.34,{"symbol":3973,"time":172,"open":4095,"high":4096,"low":4097,"close":4098},774.87,779.37,774.11,777.88,{"symbol":3973,"time":177,"open":4100,"high":4101,"low":4102,"close":4103},774.71,774.9,771.28,772.49,{"symbol":3973,"time":183,"open":4105,"high":4106,"low":4107,"close":4108},774.53,774.61,769.2,770.56,{"symbol":3973,"time":188,"open":4110,"high":4111,"low":4112,"close":4113},772.6,775.05,771.62,773.03,{"symbol":3973,"time":194,"open":4115,"high":4116,"low":4117,"close":4118},771.02,773.92,769.61,773.26,{"symbol":3973,"time":200,"open":4120,"high":4121,"low":4122,"close":4123},770.21,771.82,767.46,768.56,{"symbol":3973,"time":206,"open":4125,"high":4126,"low":4127,"close":4128},775.85,776.85,769.51,769.79,{"symbol":3973,"time":212,"open":4130,"high":4131,"low":4132,"close":4133},760.63,773.41,760.52,771.33,{"symbol":3973,"time":218,"open":4135,"high":4136,"low":4137,"close":4138},749.44,758.58,748.8,757.67,{"symbol":3973,"time":223,"open":4140,"high":4141,"low":4142,"close":4143},744.68,748.9,737.68,747.03,{"symbol":3973,"time":228,"open":4145,"high":4146,"low":4147,"close":4148},736.05,742.45,734.59,741.69,{"symbol":3973,"time":234,"open":4150,"high":4151,"low":4152,"close":4153},739.97,742.68,729.1,729.46,{"symbol":3973,"time":240,"open":4155,"high":4156,"low":4157,"close":4158},739.19,742.79,735.98,740.86,{"symbol":3973,"time":245,"open":4160,"high":4161,"low":4162,"close":4163},744.91,745.53,735.87,739.09,{"symbol":3973,"time":251,"open":4165,"high":4166,"low":4167,"close":4168},738.51,743.72,737.29,738.93,{"symbol":3973,"time":257,"open":4170,"high":4171,"low":4172,"close":4173},739.37,742.56,735.21,738.18,{"symbol":3973,"time":262,"open":4175,"high":4176,"low":4177,"close":4178},746.62,750.02,746.37,747.41,{"symbol":3973,"time":267,"open":4180,"high":4181,"low":4182,"close":4183},746.29,749.04,744.18,748.28,{"symbol":3973,"time":273,"open":4185,"high":4186,"low":4187,"close":4188},747.06,748.73,741.51,742.09,{"symbol":3973,"time":279,"open":4190,"high":4191,"low":4192,"close":4193},742.08,747.29,740.8,743.29,{"symbol":3973,"time":285,"open":4195,"high":4196,"low":4197,"close":4198},752.76,754.57,747.88,750.72,{"symbol":3973,"time":290,"open":4200,"high":4201,"low":4202,"close":4203},754.24,755.58,750.2,754.81,{"symbol":3973,"time":296,"open":4205,"high":4206,"low":4207,"close":4208},750.91,753.34,748.66,751.83,{"symbol":3973,"time":302,"open":4210,"high":4211,"low":4212,"close":4213},752.47,753.91,748,749.17,{"symbol":3973,"time":308,"open":4215,"high":4216,"low":4217,"close":4218},752.05,755.42,748.1,754.95,{"symbol":3973,"time":313,"open":4220,"high":4221,"low":4222,"close":4223},747.35,751.97,745.59,751.71,{"symbol":3973,"time":319,"open":4225,"high":4226,"low":4227,"close":4228},743.16,746.15,739.51,745.4,{"symbol":3973,"time":325,"open":4230,"high":4231,"low":4232,"close":4233},750.22,750.96,745.21,747.71,{"symbol":3973,"time":330,"open":4235,"high":4236,"low":4178,"close":4237},748.74,752.41,751.28,{"symbol":3973,"time":335,"open":4239,"high":4240,"low":4241,"close":4242},747.4,751.31,740.03,744.78,{"symbol":3973,"time":340,"open":4244,"high":4135,"low":4245,"close":4246},745,742.38,745.76,{"symbol":3973,"time":345,"open":4248,"high":4249,"low":4250,"close":4251},741.29,748.02,740.89,746.77,{"symbol":3973,"time":351,"open":4253,"high":4254,"low":4255,"close":4256},736.53,741.56,732.09,741,{"symbol":3973,"time":357,"open":4258,"high":4253,"low":4259,"close":4260},728.95,716.58,728.99,{"symbol":3973,"time":363,"open":4262,"high":4170,"low":4263,"close":4264},738.91,729.6,734.3,{"symbol":3973,"time":369,"open":4266,"high":4267,"low":4268,"close":4269},735.17,739.95,730.84,733.24,{"symbol":3973,"time":375,"open":4271,"high":4272,"low":4273,"close":4274},733.81,739.63,732.3,733.58,{"symbol":3973,"time":381,"open":4276,"high":4277,"low":4278,"close":4279},747.7,750.18,743.13,744.39,{"symbol":3973,"time":387,"open":4281,"high":4282,"low":4283,"close":4284},747.76,748.23,743.86,746.74,{"symbol":3973,"time":392,"open":4286,"high":4287,"low":4288,"close":4289},751.29,752.15,739.22,740.96,{"symbol":3973,"time":398,"open":4291,"high":4292,"low":4293,"close":4294},754.55,755.44,749.88,750.33,{"symbol":3973,"time":404,"open":4296,"high":4297,"low":4298,"close":4299},751.85,756.68,751.76,754.83,{"symbol":3973,"time":410,"open":4301,"high":4302,"low":4303,"close":4304},740.71,744.44,735.03,741.75,{"symbol":3973,"time":416,"open":4306,"high":4307,"low":4308,"close":4309},728.76,740,724.41,737.76,{"symbol":3973,"time":422,"open":4311,"high":4312,"low":4313,"close":4314},733.39,738.38,725.33,725.43,{"symbol":3973,"time":427,"open":4316,"high":4317,"low":4318,"close":4319},743.63,746.9,722.59,737.05,{"symbol":3973,"time":431,"open":4321,"high":4322,"low":4323,"close":4288},743.36,745.34,738.19,{"symbol":3973,"time":437,"open":4325,"high":4326,"low":4327,"close":4328},752.31,752.82,735.53,737.55,{"symbol":3973,"time":443,"open":4330,"high":4331,"low":4332,"close":4333},752.1,758.31,751.47,757.09,{"symbol":3973,"time":449,"open":4335,"high":4336,"low":4337,"close":4200},758.15,758.8,753.57,{"symbol":3973,"time":455,"open":4339,"high":4340,"low":4341,"close":4342},757.03,760.4,756.75,759.57,{"symbol":3973,"time":461,"open":4344,"high":4345,"low":4346,"close":4347},755.36,760.28,754.69,758.54,{"symbol":3973,"time":466,"open":4349,"high":4350,"low":4346,"close":4351},755.9,758.08,756.48,{"symbol":3973,"time":472,"open":4353,"high":4354,"low":4355,"close":4356},750.25,755.15,749.23,754.6,{"symbol":3973,"time":477,"open":4358,"high":4359,"low":4360,"close":4361},750.88,751.38,748.22,750.46,{"symbol":3973,"time":483,"open":4363,"high":4364,"low":4365,"close":4366},750.01,752.13,748.37,750.59,{"symbol":3973,"time":489,"open":4368,"high":4369,"low":4370,"close":4371},746.24,748.94,744.48,745.64,{"symbol":3973,"time":495,"open":4373,"high":4374,"low":4375,"close":4376},738.64,744.87,737.03,742.72,{"symbol":3973,"time":501,"open":4378,"high":4379,"low":4380,"close":4381},735.71,741.87,733.89,741.25,{"symbol":3973,"time":507,"open":4383,"high":4384,"low":4385,"close":4386},734.78,737.65,731.53,733.73,{"symbol":3973,"time":513,"open":4388,"high":4389,"low":4311,"close":4390},739.83,741.42,738.65,{"symbol":3973,"time":518,"open":4392,"high":4393,"low":4394,"close":4395},741.79,743.46,737.96,739.17,{"symbol":3973,"time":524,"open":4397,"high":4398,"low":4399,"close":4400},743.65,749.53,743.56,748.17,{"symbol":3973,"time":530,"open":4402,"high":4403,"low":4404,"close":4405},738.47,743.91,735.47,742.31,{"symbol":3973,"time":535,"open":4407,"high":4408,"low":4409,"close":4173},736.89,738.84,731.83,{"symbol":3973,"time":541,"open":4411,"high":4412,"low":4411,"close":4413},736.45,740.79,739.3,{"symbol":3973,"time":546,"open":4415,"high":4416,"low":4417,"close":4418},734.93,738.08,734.57,737.62,{"symbol":3973,"time":552,"open":4420,"high":4421,"low":4422,"close":4423},735.05,736.13,729.75,731.58,{"symbol":3973,"time":557,"open":4425,"high":4147,"low":4426,"close":4427},728.16,727.82,733.83,{"symbol":3973,"time":563,"open":4429,"high":4430,"low":4431,"close":4432},721.77,725.04,721.49,723.77,{"symbol":3973,"time":569,"open":4434,"high":4435,"low":4436,"close":4437},720.07,722.12,714.99,718.01,{"symbol":3973,"time":572,"open":4439,"high":4440,"low":4441,"close":4442},721.25,724.87,720.47,720.65,{"symbol":3973,"time":578,"open":4444,"high":4445,"low":4446,"close":4447},714.63,719.79,710.45,718.66,{"symbol":3973,"time":584,"open":4449,"high":4450,"low":4451,"close":4452},711,712.2,708.37,711.58,{"symbol":3973,"time":590,"open":4454,"high":4455,"low":4456,"close":4457},711.82,712.88,709.25,711.69,{"symbol":3973,"time":596,"open":4459,"high":4460,"low":4461,"close":4462},713.17,715.63,712.3,715.17,{"symbol":3973,"time":600,"open":4464,"high":4465,"low":4466,"close":4467},710.75,714.47,709.01,713.94,{"symbol":3973,"time":605,"open":4469,"high":4470,"low":4471,"close":4472},709.5,712.36,702.28,708.45,{"symbol":3973,"time":611,"open":4474,"high":4475,"low":4476,"close":4477},709.15,711.45,708.22,711.21,{"symbol":3973,"time":616,"open":4479,"high":4480,"low":4481,"close":4482},710.28,711.28,702.64,704.08,{"symbol":3973,"time":621,"open":4484,"high":4485,"low":4486,"close":4487},708.78,709.91,706.14,708.72,{"symbol":3973,"time":626,"open":4486,"high":4489,"low":4490,"close":4491},712.39,705.76,710.14,{"symbol":3973,"time":632,"open":4493,"high":4494,"low":4495,"close":4496},701.06,702.78,698.53,701.66,{"symbol":3973,"time":638,"open":4498,"high":4499,"low":4500,"close":4501},695.26,700.28,694.2,699.94,{"symbol":3973,"time":644,"open":4503,"high":4504,"low":4505,"close":4506},687.69,694.58,687.66,694.46,{"symbol":3973,"time":649,"open":4508,"high":4509,"low":4510,"close":4511},677.41,686.3,676.58,686.1,{"symbol":3973,"time":655,"open":4513,"high":4514,"low":4515,"close":4516},681.32,682.03,678.45,679.46,{"symbol":3973,"time":660,"open":4518,"high":4519,"low":4520,"close":4521},674.84,681.16,673.77,679.91,{"symbol":3973,"time":666,"open":4523,"high":4524,"low":4525,"close":4526},676.39,677.08,671.46,676.01,{"symbol":3973,"time":671,"open":4528,"high":4529,"low":4530,"close":4531},656.65,659.61,651.06,659.22,{"symbol":3973,"time":677,"open":4533,"high":4534,"low":4535,"close":4536},655.86,659.72,655.52,658.93,{"symbol":3973,"time":683,"open":4538,"high":4539,"low":4540,"close":4541},646.42,658.2,645.11,655.83,{"symbol":3973,"time":689,"open":4543,"high":4544,"low":4545,"close":4546},653.9,658.52,653,655.24,{"symbol":3973,"time":695,"open":4548,"high":4549,"low":4550,"close":4551},638.94,651.54,637.98,650.34,{"symbol":3973,"time":701,"open":4553,"high":4554,"low":4555,"close":4556},640.11,640.37,629.28,631.97,{"symbol":3973,"time":707,"open":4558,"high":4559,"low":4560,"close":4561},642.5,642.66,633.11,634.09,{"symbol":3973,"time":712,"open":4563,"high":4564,"low":4565,"close":4566},652.06,654.85,644.82,645.09,{"symbol":3973,"time":717,"open":4568,"high":4569,"low":4570,"close":4571},658.67,660.89,654.24,656.82,{"symbol":3973,"time":722,"open":4573,"high":4574,"low":4575,"close":4576},651.32,657.03,649.88,653.18,{"symbol":3973,"time":728,"open":4578,"high":4579,"low":4580,"close":4581},658.07,662.62,653.94,655.38,{"symbol":3973,"time":733,"open":4583,"high":4584,"low":4585,"close":4586},656.51,656.69,644.72,648.57,{"symbol":3973,"time":739,"open":4588,"high":4589,"low":4590,"close":4591},656.97,662.98,655.17,659.8,{"symbol":3973,"time":745,"open":4593,"high":4594,"low":4595,"close":4596},668.36,669.72,661.19,661.43,{"symbol":3973,"time":750,"open":4598,"high":4599,"low":4600,"close":4601},672.39,674.44,669.7,670.79,{"symbol":3973,"time":754,"open":4603,"high":4604,"low":4605,"close":4606},668.38,672.07,667.12,669.03,{"symbol":3973,"time":759,"open":4608,"high":4609,"low":4610,"close":4611},669.27,672.34,661.36,662.29,{"symbol":3973,"time":765,"open":4613,"high":4614,"low":4615,"close":4616},671.16,671.65,665.87,666.06,{"symbol":3973,"time":771,"open":4618,"high":4619,"low":4620,"close":4621},677.58,680.08,673.34,676.33,{"symbol":3973,"time":777,"open":4623,"high":4624,"low":4625,"close":4626},677.72,683.36,674.76,677.18,{"symbol":3973,"time":782,"open":4628,"high":4629,"low":4630,"close":4631},666.39,679.92,662.39,678.27,{"symbol":3973,"time":788,"open":4633,"high":4634,"low":4635,"close":4636},673.41,676.11,669.76,672.38,{"symbol":3973,"time":793,"open":4638,"high":4639,"low":4640,"close":4641},682.08,685.53,675.61,681.31,{"symbol":3973,"time":799,"open":4643,"high":4644,"low":4645,"close":4646},681.63,687.09,679.62,685.13,{"symbol":3973,"time":805,"open":4648,"high":4649,"low":4650,"close":4651},675.06,682.61,669.66,680.33,{"symbol":3973,"time":810,"open":4653,"high":4654,"low":4655,"close":4656},678.7,688.62,678.02,686.38,{"symbol":3973,"time":816,"open":4658,"high":4659,"low":4660,"close":4661},683.09,686.86,681.64,685.99,{"symbol":3973,"time":822,"open":4663,"high":4664,"low":4665,"close":4666},693.28,693.3,684.35,689.3,{"symbol":3973,"time":828,"open":4668,"high":4669,"low":4670,"close":4671},690.18,693.68,690.1,693.15,{"symbol":3973,"time":834,"open":4673,"high":4674,"low":4675,"close":4676},681.9,688.35,680,687.35,{"symbol":3973,"time":838,"open":4678,"high":4679,"low":4680,"close":4681},687.83,690,680.37,682.39,{"symbol":3973,"time":843,"open":4683,"high":4684,"low":4685,"close":4686},682.32,690.06,681.73,689.43,{"symbol":3973,"time":848,"open":4688,"high":4689,"low":4690,"close":4691},683.84,686.18,681.55,684.48,{"symbol":3973,"time":854,"open":4693,"high":4694,"low":4695,"close":4696},684.02,689.15,682.83,686.29,{"symbol":3973,"time":859,"open":4698,"high":4699,"low":4700,"close":4701},680.14,684.94,675.78,682.85,{"symbol":3973,"time":864,"open":4703,"high":4704,"low":4705,"close":4706},681.69,686.28,677.52,681.75,{"symbol":3973,"time":869,"open":4708,"high":4709,"low":4680,"close":4710},694.24,695.35,681.27,{"symbol":3973,"time":875,"open":4712,"high":4713,"low":4714,"close":4715},696.39,697.14,689.18,691.96,{"symbol":3973,"time":879,"open":4717,"high":4718,"low":4719,"close":4720},694.95,696.54,691.66,692.12,{"symbol":3973,"time":885,"open":4722,"high":4723,"low":4724,"close":4725},689.42,695.87,688.34,693.95,{"symbol":3973,"time":891,"open":4727,"high":4728,"low":4729,"close":4730},681.46,692.31,680.85,690.62,{"symbol":3973,"time":897,"open":4732,"high":4733,"low":4734,"close":4735},680.94,683.69,675.79,677.62,{"symbol":3973,"time":901,"open":4737,"high":4738,"low":4739,"close":4740},690.35,691.45,681.76,686.19,{"symbol":3973,"time":907,"open":4742,"high":4743,"low":4744,"close":4745},696.21,696.96,684.03,689.53,{"symbol":3973,"time":913,"open":4747,"high":4748,"low":4722,"close":4749},689.58,696.93,695.41,{"symbol":3973,"time":918,"open":4751,"high":4752,"low":4753,"close":4754},691.79,694.21,687.12,691.97,{"symbol":3973,"time":922,"open":4712,"high":4756,"low":4757,"close":4758},697.06,684.83,694.04,{"symbol":3973,"time":928,"open":4760,"high":4761,"low":4762,"close":4763},697.05,697.84,693.94,695.42,{"symbol":3973,"time":932,"open":4765,"high":4766,"low":4767,"close":4768},694.18,696.53,693.57,695.49,{"symbol":3973,"time":936,"open":4770,"high":4771,"low":4772,"close":4773},690.49,694.13,689.92,692.73,{"symbol":3973,"time":941,"open":4775,"high":4776,"low":4777,"close":4778},688.15,690.96,687.16,689.23,{"symbol":3973,"time":945,"open":4780,"high":4781,"low":4782,"close":4783},689.85,691.13,686.92,688.98,{"symbol":3973,"time":950,"open":4785,"high":4786,"low":4787,"close":4788},679.65,688.74,678.13,685.4,{"symbol":3973,"time":955,"open":4790,"high":4791,"low":4792,"close":4618},681.49,684.77,676.57,{"symbol":3973,"time":960,"open":4794,"high":4795,"low":4670,"close":4719},693.66,694.25,{"symbol":3973,"time":966,"open":4797,"high":4798,"low":4799,"close":4800},694.57,695.45,691.25,692.24,{"symbol":3973,"time":972,"open":4802,"high":4803,"low":4804,"close":4805},691,691.72,686.04,690.36,{"symbol":3973,"time":977,"open":4768,"high":4807,"low":4808,"close":4809},696.09,691.35,693.77,{"symbol":3973,"time":983,"open":4811,"high":4807,"low":4812,"close":4813},690.68,690.63,695.16,{"symbol":3973,"time":989,"open":4812,"high":4815,"low":4714,"close":4816},695.31,694.07,{"symbol":3973,"time":995,"open":4818,"high":4730,"low":4819,"close":4820},688.82,687.49,689.51,{"symbol":3973,"time":1001,"open":4822,"high":4823,"low":4824,"close":4747},692.19,693.96,689.32,{"symbol":3973,"time":1006,"open":4826,"high":4827,"low":4828,"close":4829},687.93,692.32,687.78,691.81,{"symbol":3973,"time":1010,"open":4831,"high":4686,"low":4656,"close":4832},686.54,687.72,{"symbol":3973,"time":1015,"open":4834,"high":4835,"low":4836,"close":4837},685.71,686.87,679.82,683.17,{"symbol":3973,"time":1019,"open":4839,"high":4840,"low":4841,"close":4842},687.14,687.36,681.71,681.92,{"symbol":3973,"time":1024,"open":4844,"high":4845,"low":4846,"close":4847},687.45,688.56,686.58,687.01,{"symbol":3973,"time":1029,"open":4849,"high":4850,"low":4851,"close":4852},687.54,689.2,686.07,687.85,{"symbol":3973,"time":1035,"open":4854,"high":4719,"low":4855,"close":4856},690.64,689.27,690.31,{"symbol":3973,"time":1038,"open":4858,"high":4859,"low":4860,"close":4861},687.95,690.83,687.8,690.38,{"symbol":3973,"time":1043,"open":4863,"high":4864,"low":4865,"close":4866},683.92,688.2,683.87,687.96,{"symbol":3973,"time":1049,"open":4868,"high":4869,"low":4870,"close":4757},683.94,685.36,680.59,{"symbol":3973,"time":1054,"open":4872,"high":4873,"low":4874,"close":4870},676.59,681.09,676.47,{"symbol":3973,"time":1058,"open":4876,"high":4877,"low":4878,"close":4874},677.6,680.74,674.9,{"symbol":3973,"time":1063,"open":4880,"high":4881,"low":4882,"close":4883},679.89,680.44,671.2,671.4,{"symbol":3973,"time":1069,"open":4885,"high":4886,"low":4887,"close":4888},679.23,681.08,674.98,678.87,{"symbol":3973,"time":1074,"open":4890,"high":4891,"low":4892,"close":4893},685.74,685.76,679.25,680.73,{"symbol":3973,"time":1079,"open":4895,"high":4896,"low":4897,"close":4739},688.17,688.88,679.17,{"symbol":3973,"time":1085,"open":4899,"high":4900,"low":4901,"close":4902},685.14,689.25,682.17,689.17,{"symbol":3973,"time":1090,"open":4904,"high":4905,"low":4641,"close":4906},682.56,688.97,687.57,{"symbol":3973,"time":1095,"open":4908,"high":4909,"low":4910,"close":4911},683.15,685.39,682.59,683.04,{"symbol":3973,"time":1100,"open":4913,"high":4914,"low":4915,"close":4916},686.59,686.64,681.57,683.63,{"symbol":3973,"time":1105,"open":4918,"high":4919,"low":4920,"close":4921},685.47,688.39,684.58,685.69,{"symbol":3973,"time":1111,"open":4923,"high":4924,"low":4925,"close":4926},685.3,685.37,681.34,684.39,{"symbol":3973,"time":1115,"open":4928,"high":4929,"low":4930,"close":4931},680.57,684.91,679.69,683.89,{"symbol":3973,"time":1120,"open":4842,"high":4933,"low":4934,"close":4935},683.82,679.33,681.53,{"symbol":3973,"time":1125,"open":4937,"high":4938,"low":4939,"close":4940},678.81,682.99,678.74,680.27,{"symbol":3973,"time":1131,"open":4942,"high":4943,"low":4944,"close":4945},680.86,683.67,680.5,683.39,{"symbol":3973,"time":1134,"open":4947,"high":4948,"low":4949,"close":4950},677.63,681.7,676.72,679.68,{"symbol":3973,"time":1139,"open":4952,"high":4953,"low":4954,"close":4955},668.63,676.21,664.48,675.02,{"symbol":3973,"time":1144,"open":4957,"high":4958,"low":4959,"close":4960},662.69,670.06,661.59,668.73,{"symbol":3973,"time":1147,"open":4962,"high":4963,"low":4964,"close":4965},655.05,664.55,650.85,659.03,{"symbol":3973,"time":1152,"open":4967,"high":4968,"low":4969,"close":4970},672.91,675.56,651.89,652.53,{"symbol":3973,"time":1157,"open":4972,"high":4973,"low":4974,"close":4975},660.78,667.34,658.75,662.63,{"symbol":3973,"time":1163,"open":4977,"high":4978,"low":4533,"close":4979},662.1,665.12,660.08,{"symbol":3973,"time":1169,"open":4600,"high":4981,"low":4982,"close":4983},673.71,662.17,665.67,{"symbol":3973,"time":1174,"open":4985,"high":4986,"low":4987,"close":4988},665.38,675.66,663.27,671.93,{"symbol":3973,"time":1179,"open":4944,"high":4942,"low":4990,"close":4991},670.52,672.04,{"symbol":3973,"time":1184,"open":4993,"high":4994,"low":4995,"close":4996},684.79,684.96,680.95,683.38,{"symbol":3973,"time":1188,"open":4998,"high":4999,"low":5000,"close":5001},679.95,683.57,678.73,683,{"symbol":3973,"time":1193,"open":5003,"high":5004,"low":5005,"close":5006},677.24,682.18,675.03,681.44,{"symbol":3973,"time":1198,"open":5008,"high":5009,"low":5010,"close":5011},667.91,671.08,661.21,670.97,{"symbol":3973,"time":1204,"open":4874,"high":5013,"low":5014,"close":5015},677.38,668.72,670.31,{"symbol":3973,"time":1207,"open":4887,"high":4942,"low":5017,"close":4618},674.17,{"symbol":3973,"time":1212,"open":4634,"high":5019,"low":5020,"close":5021},679.96,674.58,675.24,{"symbol":3973,"time":1216,"open":5023,"high":5024,"low":5025,"close":5026},685.67,685.8,679.94,683.34,{"symbol":3973,"time":1220,"open":5028,"high":5029,"low":5030,"close":5031},685.04,685.08,679.24,682.06,{"symbol":3973,"time":1226,"open":5033,"high":5034,"low":5035,"close":5035},683.9,685.94,679.83,{"symbol":3973,"time":1231,"open":5037,"high":5038,"low":5039,"close":5040},688.72,689.7,682.87,687.39,{"symbol":3973,"time":1236,"open":5042,"high":5043,"low":4757,"close":5044},687.05,688.91,687.06,{"symbol":3973,"time":1240,"open":5046,"high":5047,"low":5048,"close":5049},682.73,685.54,682.12,685.24,{"symbol":3973,"time":1244,"open":5051,"high":5052,"low":5053,"close":5054},676.46,678.47,675.65,677.25,{"symbol":3973,"time":1248,"open":5056,"high":5057,"low":5058,"close":5059},668.12,672.71,667.8,671.76,{"symbol":3973,"time":1253,"open":5061,"high":5061,"low":5062,"close":5058},672,663.3,{"symbol":3973,"time":1258,"open":5064,"high":5065,"low":5066,"close":5067},671.44,672.99,669.98,671.29,{"symbol":3973,"time":1263,"open":5069,"high":5070,"low":5071,"close":5072},667.32,672.21,667.27,671.3,{"symbol":3973,"time":1269,"open":5074,"high":5075,"low":5076,"close":5077},659.5,665.76,658.14,664.39,{"symbol":3973,"time":1273,"open":5079,"high":5080,"low":5081,"close":5082},666.82,668.71,657.11,660.64,{"symbol":3973,"time":1279,"open":5079,"high":5084,"low":4536,"close":5085},670.23,665.17,{"symbol":3973,"time":1285,"open":5087,"high":5088,"low":5089,"close":5090},657.17,665.83,653.17,662.23,{"symbol":3973,"time":1291,"open":5092,"high":5093,"low":5094,"close":5095},660.65,665.13,659.77,663.04,{"symbol":3973,"time":1297,"open":5097,"high":5098,"low":5099,"close":5100},672.13,673.95,652.84,653.02,{"symbol":3973,"time":1302,"open":5102,"high":5103,"low":5104,"close":4613},673.53,673.94,669.21,{"symbol":3973,"time":1307,"open":5106,"high":5107,"low":5108,"close":5109},670.25,673.21,669.42,673.11,{"symbol":3973,"time":1313,"open":5111,"high":5065,"low":5112,"close":5113},672.54,667.67,669.12,{"symbol":3973,"time":1319,"open":5115,"high":5116,"low":5117,"close":5118},671.62,672.51,669.46,671.61,{"symbol":3973,"time":1325,"open":5120,"high":5121,"low":5122,"close":5104},669.99,672.68,668.16,{"symbol":3973,"time":1330,"open":5124,"high":5125,"low":5126,"close":5127},670.45,670.57,666.78,669.22,{"symbol":3973,"time":1336,"open":5129,"high":5130,"low":5131,"close":5132},663.17,669.37,663.06,668.45,{"symbol":3973,"time":1342,"open":5134,"high":5135,"low":5136,"close":5137},662.93,666.65,661.61,666.18,{"symbol":3973,"time":1348,"open":5139,"high":5140,"low":5141,"close":5142},664.36,665.28,661.86,663.68,{"symbol":3973,"time":1354,"open":5144,"high":5145,"low":5146,"close":5147},659.51,662.37,657.88,661.82,{"symbol":3973,"time":1360,"open":5149,"high":5150,"low":5151,"close":5152},657.94,659.41,654.41,658.05,{"symbol":3973,"time":1366,"open":5154,"high":5155,"low":5156,"close":5157},664.51,664.61,659.67,661.1,{"symbol":3973,"time":1372,"open":5159,"high":4973,"low":5160,"close":5161},666.72,661.98,663.21,{"symbol":3973,"time":1378,"open":5163,"high":5164,"low":4982,"close":5165},662.2,667.29,666.84,{"symbol":3973,"time":1384,"open":5167,"high":4963,"low":5168,"close":5169},662.33,660.37,663.7,{"symbol":3973,"time":1390,"open":5171,"high":5172,"low":5173,"close":5174},661.89,664.89,660.27,662.26,{"symbol":3973,"time":1396,"open":5176,"high":5177,"low":5178,"close":5179},660.01,661.72,654.3,659.18,{"symbol":3973,"time":1401,"open":5181,"high":5182,"low":5183,"close":5184},661.47,661.78,659.21,660,{"symbol":3973,"time":1405,"open":5186,"high":5187,"low":5188,"close":5189},659.64,661.04,659.34,660.91,{"symbol":3973,"time":1411,"open":5191,"high":5192,"low":5193,"close":5194},657.6,659.11,656.9,657.41,{"symbol":3973,"time":1417,"open":5196,"high":5197,"low":5198,"close":5199},654.18,658.33,653.59,657.63,{"symbol":3973,"time":1423,"open":5201,"high":5202,"low":5203,"close":5204},653.62,654.55,650.63,652.21,{"symbol":3973,"time":1429,"open":5206,"high":5207,"low":5208,"close":5209},648.97,650.86,647.22,650.33,{"symbol":3973,"time":1435,"open":5211,"high":5212,"low":5213,"close":5214},648.62,649.84,647.23,648.83,{"symbol":3973,"time":1439,"open":5216,"high":5204,"low":5217,"close":5218},651.48,643.33,647.24,{"symbol":3973,"time":1444,"open":5220,"high":5221,"low":5222,"close":5223},644.42,649.15,643.51,649.12,{"symbol":3973,"time":1450,"open":5225,"high":5226,"low":5227,"close":5228},642.67,644.21,640.46,643.74,{"symbol":3973,"time":1456,"open":5230,"high":5231,"low":5232,"close":5233},637.5,640.49,634.92,640.27,{"symbol":3973,"time":1461,"open":5235,"high":5236,"low":5237,"close":5238},647.47,647.84,643.14,645.05,{"symbol":3973,"time":1467,"open":5218,"high":5240,"low":5241,"close":5242},649.48,645.34,648.92,{"symbol":3973,"time":1473,"open":5244,"high":5245,"low":5220,"close":5246},644.57,647.37,646.63,[5248,5253,5256,5259,5262,5266,5267,5269,5272,5274,5276,5278,5279,5281,5283,5285,5287,5289,5291,5293,5294,5296,5298,5300,5302,5303,5305,5306,5308,5310,5312,5314,5316,5317,5319,5321,5323,5324,5325,5327,5329,5330,5332,5334,5336,5338,5340,5341,5343,5344,5346,5348,5350,5352,5354,5356,5358,5360,5361,5362,5363,5365,5367,5369,5371,5373,5375,5377],{"time":32,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5251,"datetime":5252},"False","BEARISH","MA","2026-09-17 00:00:00",{"time":73,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5254,"datetime":5255},"BollingerBands","2026-09-08 00:00:00",{"time":79,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5258},"CCI","2026-09-04 00:00:00",{"time":114,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5260,"datetime":5261},"ADX","2026-08-27 00:00:00",{"time":148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5264,"datetime":5265},"BULLISH","RSI","2026-08-19 00:00:00",{"time":148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5260,"datetime":5265},{"time":154,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5260,"datetime":5268},"2026-08-18 00:00:00",{"time":188,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5270,"datetime":5271},"MACD","2026-08-10 00:00:00",{"time":240,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5270,"datetime":5273},"2026-07-28 00:00:00",{"time":262,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5270,"datetime":5275},"2026-07-22 00:00:00",{"time":296,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5264,"datetime":5277},"2026-07-14 00:00:00",{"time":296,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5260,"datetime":5277},{"time":335,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5251,"datetime":5280},"2026-07-02 00:00:00",{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5254,"datetime":5282},"2026-07-01 00:00:00",{"time":375,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5270,"datetime":5284},"2026-06-23 00:00:00",{"time":381,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5270,"datetime":5286},"2026-06-22 00:00:00",{"time":422,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5257,"datetime":5288},"2026-06-10 00:00:00",{"time":443,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5270,"datetime":5290},"2026-06-04 00:00:00",{"time":449,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5254,"datetime":5292},"2026-06-03 00:00:00",{"time":449,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5270,"datetime":5292},{"time":461,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5270,"datetime":5295},"2026-06-01 00:00:00",{"time":466,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5270,"datetime":5297},"2026-05-29 00:00:00",{"time":507,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5270,"datetime":5299},"2026-05-19 00:00:00",{"time":600,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5301},"2026-04-24 00:00:00",{"time":600,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5270,"datetime":5301},{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5254,"datetime":5304},"2026-04-16 00:00:00",{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5257,"datetime":5304},{"time":701,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5270,"datetime":5307},"2026-03-30 00:00:00",{"time":707,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5270,"datetime":5309},"2026-03-27 00:00:00",{"time":712,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5270,"datetime":5311},"2026-03-26 00:00:00",{"time":733,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5264,"datetime":5313},"2026-03-20 00:00:00",{"time":777,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5260,"datetime":5315},"2026-03-10 00:00:00",{"time":777,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5270,"datetime":5315},{"time":810,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5260,"datetime":5318},"2026-03-02 00:00:00",{"time":834,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5270,"datetime":5320},"2026-02-24 00:00:00",{"time":885,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5260,"datetime":5322},"2026-02-09 00:00:00",{"time":885,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5322},{"time":885,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5270,"datetime":5322},{"time":918,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5257,"datetime":5326},"2026-01-30 00:00:00",{"time":922,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5260,"datetime":5328},"2026-01-29 00:00:00",{"time":922,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5270,"datetime":5328},{"time":928,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5251,"datetime":5331},"2026-01-28 00:00:00",{"time":950,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5254,"datetime":5333},"2026-01-21 00:00:00",{"time":977,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5335},"2026-01-13 00:00:00",{"time":1006,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5270,"datetime":5337},"2026-01-06 00:00:00",{"time":1010,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5270,"datetime":5339},"2026-01-05 00:00:00",{"time":1010,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5251,"datetime":5339},{"time":1015,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5270,"datetime":5342},"2026-01-02 00:00:00",{"time":1015,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5260,"datetime":5342},{"time":1043,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5251,"datetime":5345},"2025-12-23 00:00:00",{"time":1063,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5264,"datetime":5347},"2025-12-17 00:00:00",{"time":1079,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5254,"datetime":5349},"2025-12-12 00:00:00",{"time":1131,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5257,"datetime":5351},"2025-11-28 00:00:00",{"time":1147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5260,"datetime":5353},"2025-11-21 00:00:00",{"time":1188,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5270,"datetime":5355},"2025-11-11 00:00:00",{"time":1207,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5264,"datetime":5357},"2025-11-05 00:00:00",{"time":1273,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5270,"datetime":5359},"2025-10-16 00:00:00",{"time":1273,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5257,"datetime":5359},{"time":1273,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5254,"datetime":5359},{"time":1273,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5260,"datetime":5359},{"time":1279,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5264,"datetime":5364},"2025-10-15 00:00:00",{"time":1302,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5254,"datetime":5366},"2025-10-09 00:00:00",{"time":1313,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5257,"datetime":5368},"2025-10-07 00:00:00",{"time":1325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5260,"datetime":5370},"2025-10-03 00:00:00",{"time":1336,"symbol":5,"current_signal":5249,"signal_change":23,"signal_type":5250,"trading_system":5260,"datetime":5372},"2025-10-01 00:00:00",{"time":1348,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5260,"datetime":5374},"2025-09-29 00:00:00",{"time":1354,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5270,"datetime":5376},"2025-09-26 00:00:00",{"time":1378,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5263,"trading_system":5264,"datetime":5378},"2025-09-22 00:00:00",[5380,5386,5391,5396,5402,5407,5412,5417,5423,5428,5433,5438,5443,5448,5453,5458,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5513,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5574,5580,5585,5591,5597,5603,5608,5614,5620,5626,5632,5639,5645,5651,5657,5662,5668,5674,5679,5685,5691,5696,5702,5708,5713,5719,5725,5731,5737,5743],{"symbol":5,"form":5381,"filingdate":777,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"8-K","asouthappointment03102026.htm","0000062709-26-000071","https://www.sec.gov/Archives/edgar/data/62709/000006270926000071/asouthappointment03102026.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270926000071/0000062709-26-000071-index.htm",{"symbol":5,"form":5381,"filingdate":828,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"adirectorappointment022520.htm","0000062709-26-000035","https://www.sec.gov/Archives/edgar/data/62709/000006270926000035/adirectorappointment022520.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270926000035/0000062709-26-000035-index.htm",{"symbol":5,"form":5381,"filingdate":848,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"d112193d8k.htm","0001193125-26-059544","https://www.sec.gov/Archives/edgar/data/62709/000119312526059544/d112193d8k.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312526059544/0001193125-26-059544-index.htm",{"symbol":5,"form":5397,"filingdate":885,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"10-K","mrsh-20251231.htm","0000062709-26-000022","https://www.sec.gov/Archives/edgar/data/62709/000006270926000022/mrsh-20251231.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270926000022/0000062709-26-000022-index.htm",{"symbol":5,"form":5381,"filingdate":922,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"mmc-20260129.htm","0000062709-26-000014","https://www.sec.gov/Archives/edgar/data/62709/000006270926000014/mmc-20260129.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270926000014/0000062709-26-000014-index.htm",{"symbol":5,"form":5381,"filingdate":972,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"a8-kamendedbylaws11426.htm","0000062709-26-000008","https://www.sec.gov/Archives/edgar/data/62709/000006270926000008/a8-kamendedbylaws11426.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270926000008/0000062709-26-000008-index.htm",{"symbol":5,"form":5381,"filingdate":1273,"primarydocument":5413,"accessionnumber":5414,"filing_url":5415,"sec_url":5416},"mmc-20251016.htm","0000062709-25-000123","https://www.sec.gov/Archives/edgar/data/62709/000006270925000123/mmc-20251016.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270925000123/0000062709-25-000123-index.htm",{"symbol":5,"form":5418,"filingdate":1273,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"10-Q","mmc-20250930.htm","0000062709-25-000125","https://www.sec.gov/Archives/edgar/data/62709/000006270925000125/mmc-20250930.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270925000125/0000062709-25-000125-index.htm",{"symbol":5,"form":5381,"filingdate":1634,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"mmc-20250717.htm","0000062709-25-000067","https://www.sec.gov/Archives/edgar/data/62709/000006270925000067/mmc-20250717.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270925000067/0000062709-25-000067-index.htm",{"symbol":5,"form":5418,"filingdate":1634,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"mmc-20250630.htm","0000062709-25-000069","https://www.sec.gov/Archives/edgar/data/62709/000006270925000069/mmc-20250630.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270925000069/0000062709-25-000069-index.htm",{"symbol":5,"form":5381,"filingdate":1668,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"mmc-20250709.htm","0000062709-25-000057","https://www.sec.gov/Archives/edgar/data/62709/000006270925000057/mmc-20250709.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270925000057/0000062709-25-000057-index.htm",{"symbol":5,"form":5381,"filingdate":1866,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"dp228999_8k.htm","0000950103-25-006177","https://www.sec.gov/Archives/edgar/data/62709/000095010325006177/dp228999_8k.htm","https://www.sec.gov/Archives/edgar/data/62709/000095010325006177/0000950103-25-006177-index.htm",{"symbol":5,"form":5418,"filingdate":1985,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"mmc-20250331.htm","0000062709-25-000028","https://www.sec.gov/Archives/edgar/data/62709/000006270925000028/mmc-20250331.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270925000028/0000062709-25-000028-index.htm",{"symbol":5,"form":5381,"filingdate":1985,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"mmc-20250417.htm","0000062709-25-000024","https://www.sec.gov/Archives/edgar/data/62709/000006270925000024/mmc-20250417.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270925000024/0000062709-25-000024-index.htm",{"symbol":5,"form":5397,"filingdate":2243,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"mmc-20241231.htm","0000062709-25-000015","https://www.sec.gov/Archives/edgar/data/62709/000006270925000015/mmc-20241231.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270925000015/0000062709-25-000015-index.htm",{"symbol":5,"form":5381,"filingdate":2280,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"mmc-20250130.htm","0000062709-25-000006","https://www.sec.gov/Archives/edgar/data/62709/000006270925000006/mmc-20250130.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270925000006/0000062709-25-000006-index.htm",{"symbol":5,"form":5381,"filingdate":2534,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"mmc-20241115.htm","0000062709-24-000098","https://www.sec.gov/Archives/edgar/data/62709/000006270924000098/mmc-20241115.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000098/0000062709-24-000098-index.htm",{"symbol":5,"form":5381,"filingdate":2562,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"d862477d8k.htm","0001193125-24-254168","https://www.sec.gov/Archives/edgar/data/62709/000119312524254168/d862477d8k.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312524254168/0001193125-24-254168-index.htm",{"symbol":5,"form":5381,"filingdate":2647,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"mmc-20241017.htm","0000062709-24-000089","https://www.sec.gov/Archives/edgar/data/62709/000006270924000089/mmc-20241017.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000089/0000062709-24-000089-index.htm",{"symbol":5,"form":5418,"filingdate":2647,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"mmc-20240930.htm","0000062709-24-000092","https://www.sec.gov/Archives/edgar/data/62709/000006270924000092/mmc-20240930.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000092/0000062709-24-000092-index.htm",{"symbol":5,"form":5381,"filingdate":2710,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"mmc-20240929.htm","0000062709-24-000079","https://www.sec.gov/Archives/edgar/data/62709/000006270924000079/mmc-20240929.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000079/0000062709-24-000079-index.htm",{"symbol":5,"form":5381,"filingdate":2953,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"mmc-20240718.htm","0000062709-24-000068","https://www.sec.gov/Archives/edgar/data/62709/000006270924000068/mmc-20240718.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000068/0000062709-24-000068-index.htm",{"symbol":5,"form":5418,"filingdate":2953,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"mmc-20240630.htm","0000062709-24-000071","https://www.sec.gov/Archives/edgar/data/62709/000006270924000071/mmc-20240630.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000071/0000062709-24-000071-index.htm",{"symbol":5,"form":5381,"filingdate":2981,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"mmc-20240710.htm","0000062709-24-000060","https://www.sec.gov/Archives/edgar/data/62709/000006270924000060/mmc-20240710.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000060/0000062709-24-000060-index.htm",{"symbol":5,"form":5381,"filingdate":3032,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"mmc-20240624.htm","0000062709-24-000056","https://www.sec.gov/Archives/edgar/data/62709/000006270924000056/mmc-20240624.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000056/0000062709-24-000056-index.htm",{"symbol":5,"form":5381,"filingdate":3154,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"mmc-20240516.htm","0000062709-24-000044","https://www.sec.gov/Archives/edgar/data/62709/000006270924000044/mmc-20240516.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000044/0000062709-24-000044-index.htm",{"symbol":5,"form":5418,"filingdate":3266,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"mmc-20240331.htm","0000062709-24-000037","https://www.sec.gov/Archives/edgar/data/62709/000006270924000037/mmc-20240331.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000037/0000062709-24-000037-index.htm",{"symbol":5,"form":5381,"filingdate":3266,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"mmc-20240418.htm","0000062709-24-000032","https://www.sec.gov/Archives/edgar/data/62709/000006270924000032/mmc-20240418.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000032/0000062709-24-000032-index.htm",{"symbol":5,"form":5381,"filingdate":3389,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"mmc-20240308.htm","0000062709-24-000024","https://www.sec.gov/Archives/edgar/data/62709/000006270924000024/mmc-20240308.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000024/0000062709-24-000024-index.htm",{"symbol":5,"form":5381,"filingdate":3454,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"mmc-20240222.htm","0000062709-24-000021","https://www.sec.gov/Archives/edgar/data/62709/000006270924000021/mmc-20240222.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000021/0000062709-24-000021-index.htm",{"symbol":5,"form":5381,"filingdate":3469,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"d642841d8k.htm","0001193125-24-039967","https://www.sec.gov/Archives/edgar/data/62709/000119312524039967/d642841d8k.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312524039967/0001193125-24-039967-index.htm",{"symbol":5,"form":5397,"filingdate":3494,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"mmc-20231231.htm","0000062709-24-000016","https://www.sec.gov/Archives/edgar/data/62709/000006270924000016/mmc-20231231.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000016/0000062709-24-000016-index.htm",{"symbol":5,"form":5381,"filingdate":3498,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"mmc-20240205.htm","0000062709-24-000012","https://www.sec.gov/Archives/edgar/data/62709/000006270924000012/mmc-20240205.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000012/0000062709-24-000012-index.htm",{"symbol":5,"form":5381,"filingdate":3557,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"mmc-20240125.htm","0000062709-24-000005","https://www.sec.gov/Archives/edgar/data/62709/000006270924000005/mmc-20240125.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270924000005/0000062709-24-000005-index.htm",{"symbol":5,"form":5418,"filingdate":3876,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"mmc-20230930.htm","0000062709-23-000096","https://www.sec.gov/Archives/edgar/data/62709/000006270923000096/mmc-20230930.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270923000096/0000062709-23-000096-index.htm",{"symbol":5,"form":5381,"filingdate":3876,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"mmc-20231019.htm","0000062709-23-000093","https://www.sec.gov/Archives/edgar/data/62709/000006270923000093/mmc-20231019.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270923000093/0000062709-23-000093-index.htm",{"symbol":5,"form":5381,"filingdate":3899,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"mmc-20231009.htm","0000062709-23-000083","https://www.sec.gov/Archives/edgar/data/62709/000006270923000083/mmc-20231009.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270923000083/0000062709-23-000083-index.htm",{"symbol":5,"form":5381,"filingdate":5569,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"2023-09-11","d507941d8k.htm","0001193125-23-232457","https://www.sec.gov/Archives/edgar/data/62709/000119312523232457/d507941d8k.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312523232457/0001193125-23-232457-index.htm",{"symbol":5,"form":5381,"filingdate":5575,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"2023-07-20","mmc-20230720.htm","0000062709-23-000072","https://www.sec.gov/Archives/edgar/data/62709/000006270923000072/mmc-20230720.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270923000072/0000062709-23-000072-index.htm",{"symbol":5,"form":5418,"filingdate":5575,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"mmc-20230630.htm","0000062709-23-000075","https://www.sec.gov/Archives/edgar/data/62709/000006270923000075/mmc-20230630.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270923000075/0000062709-23-000075-index.htm",{"symbol":5,"form":5381,"filingdate":5586,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"2023-06-12","mmc-20230612.htm","0000062709-23-000045","https://www.sec.gov/Archives/edgar/data/62709/000006270923000045/mmc-20230612.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270923000045/0000062709-23-000045-index.htm",{"symbol":5,"form":5381,"filingdate":5592,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"2023-05-22","mmc-20230518.htm","0000062709-23-000040","https://www.sec.gov/Archives/edgar/data/62709/000006270923000040/mmc-20230518.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270923000040/0000062709-23-000040-index.htm",{"symbol":5,"form":5381,"filingdate":5598,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"2023-04-20","mmc-20230420.htm","0000062709-23-000033","https://www.sec.gov/Archives/edgar/data/62709/000006270923000033/mmc-20230420.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270923000033/0000062709-23-000033-index.htm",{"symbol":5,"form":5418,"filingdate":5598,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"mmc-20230331.htm","0000062709-23-000036","https://www.sec.gov/Archives/edgar/data/62709/000006270923000036/mmc-20230331.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270923000036/0000062709-23-000036-index.htm",{"symbol":5,"form":5381,"filingdate":5609,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"2023-03-29","mmc-20230329.htm","0000062709-23-000021","https://www.sec.gov/Archives/edgar/data/62709/000006270923000021/mmc-20230329.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270923000021/0000062709-23-000021-index.htm",{"symbol":5,"form":5381,"filingdate":5615,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"2023-03-09","d357357d8k.htm","0001193125-23-066105","https://www.sec.gov/Archives/edgar/data/62709/000119312523066105/d357357d8k.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312523066105/0001193125-23-066105-index.htm",{"symbol":5,"form":5397,"filingdate":5621,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"2023-02-13","mmc-20221231.htm","0000062709-23-000014","https://www.sec.gov/Archives/edgar/data/62709/000006270923000014/mmc-20221231.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270923000014/0000062709-23-000014-index.htm",{"symbol":5,"form":5381,"filingdate":5627,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"2023-01-26","mmc-20230126.htm","0000062709-23-000006","https://www.sec.gov/Archives/edgar/data/62709/000006270923000006/mmc-20230126.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270923000006/0000062709-23-000006-index.htm",{"symbol":5,"form":5633,"filingdate":5634,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"8-K/A","2022-11-14","adoyleletteragreementamend.htm","0000062709-22-000088","https://www.sec.gov/Archives/edgar/data/62709/000006270922000088/adoyleletteragreementamend.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270922000088/0000062709-22-000088-index.htm",{"symbol":5,"form":5381,"filingdate":5640,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"2022-10-31","d417836d8k.htm","0001193125-22-273899","https://www.sec.gov/Archives/edgar/data/62709/000119312522273899/d417836d8k.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312522273899/0001193125-22-273899-index.htm",{"symbol":5,"form":5381,"filingdate":5646,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"2022-10-27","d417452d8k.htm","0001193125-22-270966","https://www.sec.gov/Archives/edgar/data/62709/000119312522270966/d417452d8k.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312522270966/0001193125-22-270966-index.htm",{"symbol":5,"form":5381,"filingdate":5652,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"2022-10-20","mmc-20221020.htm","0000062709-22-000078","https://www.sec.gov/Archives/edgar/data/62709/000006270922000078/mmc-20221020.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270922000078/0000062709-22-000078-index.htm",{"symbol":5,"form":5418,"filingdate":5652,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"mmc-20220930.htm","0000062709-22-000081","https://www.sec.gov/Archives/edgar/data/62709/000006270922000081/mmc-20220930.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270922000081/0000062709-22-000081-index.htm",{"symbol":5,"form":5381,"filingdate":5663,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"2022-09-26","a8-kofficerchanges92622.htm","0000062709-22-000072","https://www.sec.gov/Archives/edgar/data/62709/000006270922000072/a8-kofficerchanges92622.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270922000072/0000062709-22-000072-index.htm",{"symbol":5,"form":5418,"filingdate":5669,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"2022-07-21","mmc-20220630.htm","0000062709-22-000066","https://www.sec.gov/Archives/edgar/data/62709/000006270922000066/mmc-20220630.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270922000066/0000062709-22-000066-index.htm",{"symbol":5,"form":5381,"filingdate":5669,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"mmc-20220721.htm","0000062709-22-000061","https://www.sec.gov/Archives/edgar/data/62709/000006270922000061/mmc-20220721.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270922000061/0000062709-22-000061-index.htm",{"symbol":5,"form":5381,"filingdate":5680,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"2022-05-24","mmc-20220519.htm","0000062709-22-000040","https://www.sec.gov/Archives/edgar/data/62709/000006270922000040/mmc-20220519.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270922000040/0000062709-22-000040-index.htm",{"symbol":5,"form":5381,"filingdate":5686,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"2022-04-21","mmc-20220421.htm","0000062709-22-000020","https://www.sec.gov/Archives/edgar/data/62709/000006270922000020/mmc-20220421.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270922000020/0000062709-22-000020-index.htm",{"symbol":5,"form":5418,"filingdate":5686,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"mmc-20220331.htm","0000062709-22-000025","https://www.sec.gov/Archives/edgar/data/62709/000006270922000025/mmc-20220331.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270922000025/0000062709-22-000025-index.htm",{"symbol":5,"form":5633,"filingdate":5697,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"2022-03-29","mmc-20220211.htm","0000062709-22-000013","https://www.sec.gov/Archives/edgar/data/62709/000006270922000013/mmc-20220211.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270922000013/0000062709-22-000013-index.htm",{"symbol":5,"form":5397,"filingdate":5703,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"2022-02-16","mmc-20211231.htm","0000062709-22-000009","https://www.sec.gov/Archives/edgar/data/62709/000006270922000009/mmc-20211231.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270922000009/0000062709-22-000009-index.htm",{"symbol":5,"form":5381,"filingdate":5709,"primarydocument":5698,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"2022-02-14","0000062709-22-000005","https://www.sec.gov/Archives/edgar/data/62709/000006270922000005/mmc-20220211.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270922000005/0000062709-22-000005-index.htm",{"symbol":5,"form":5381,"filingdate":5714,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"2022-01-27","mmc-20220127.htm","0000062709-22-000003","https://www.sec.gov/Archives/edgar/data/62709/000006270922000003/mmc-20220127.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270922000003/0000062709-22-000003-index.htm",{"symbol":5,"form":5381,"filingdate":5720,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"2021-12-09","d264890d8k.htm","0001193125-21-352100","https://www.sec.gov/Archives/edgar/data/62709/000119312521352100/d264890d8k.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312521352100/0001193125-21-352100-index.htm",{"symbol":5,"form":5381,"filingdate":5726,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"2021-12-07","d265744d8k.htm","0001193125-21-350248","https://www.sec.gov/Archives/edgar/data/62709/000119312521350248/d265744d8k.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312521350248/0001193125-21-350248-index.htm",{"symbol":5,"form":5381,"filingdate":5732,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"2021-11-22","mmc-20211117.htm","0000062709-21-000051","https://www.sec.gov/Archives/edgar/data/62709/000006270921000051/mmc-20211117.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270921000051/0000062709-21-000051-index.htm",{"symbol":5,"form":5381,"filingdate":5738,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"2021-10-21","mmc-20211021.htm","0000062709-21-000044","https://www.sec.gov/Archives/edgar/data/62709/000006270921000044/mmc-20211021.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270921000044/0000062709-21-000044-index.htm",{"symbol":5,"form":5418,"filingdate":5738,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"mmc-20210930.htm","0000062709-21-000047","https://www.sec.gov/Archives/edgar/data/62709/000006270921000047/mmc-20210930.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270921000047/0000062709-21-000047-index.htm",[5749,5769,5785,5800,5814,5829,5840,5850],{"symbol":5,"accessionnumber":5750,"filingdate":267,"sec_url":5751,"tags":5752,"headline":5757,"summary":5758,"sector":5759,"industry":5760,"date_processed":5761,"impact_score":5762,"exhibits":5763,"isLocked":5768},"0000062709-26-000193","https://www.sec.gov/Archives/edgar/data/62709/000006270926000193/0000062709-26-000193-index.htm",{"events":5753},[5754,5755,5756],"Earnings Beat","Dividend Increase","Stock Plan Modification","Marsh & McLennan Reports Q2 2026 Results and Increases Dividend","Marsh & McLennan Companies, Inc. reported financial results for the second quarter of 2026, showing a 6% increase in revenue to $7.4 billion, GAAP operating income of $1.9 billion, and GAAP EPS of $2.63. Adjusted operating income increased by 5% to $2.2 billion, and adjusted EPS increased by 9% to $2.96. The company also repurchased 4.5 million shares of stock for $750 million in the second quarter and increased the quarterly dividend by 10% to $0.990 per share, payable on August 14, 2026.","Finance","Insurance Agents, Brokers & Service","2026-07-21 11:03:41","HIGH",[5764],{"exhibit_number":5765,"htm_reference":5766,"full_url":5767},"EX-99.1","mmc2q2026ex991newsrelease.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270926000193/mmc2q2026ex991newsrelease.htm",false,{"symbol":5,"accessionnumber":5770,"filingdate":449,"sec_url":5771,"tags":5772,"headline":5776,"summary":5777,"sector":5759,"industry":5760,"date_processed":5778,"impact_score":5779,"exhibits":5780,"isLocked":5768},"0000062709-26-000167","https://www.sec.gov/Archives/edgar/data/62709/000006270926000167/0000062709-26-000167-index.htm",{"events":5773},[5774,5775],"Credit Facility Entered","Contract Termination","Marsh & McLennan Companies Enters New Credit Agreement and Terminates Existing One","On June 2, 2026, Marsh & McLennan Companies, Inc. entered into a new $4.25 billion five-year revolving credit facility, replacing its existing $3.5 billion credit facility. The new facility, with an interest rate based on Term SOFR plus a fixed margin, expires in June 2031 and requires the company to maintain certain financial ratios.","2026-06-04 10:01:50","MEDIUM",[5781],{"exhibit_number":5782,"htm_reference":5783,"full_url":5784},"EX-10.1","exhibit101marsh-2026amen.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270926000167/exhibit101marsh-2026amen.htm",{"symbol":5,"accessionnumber":5786,"filingdate":489,"sec_url":5787,"tags":5788,"headline":5796,"summary":5797,"sector":5759,"industry":5760,"date_processed":5798,"impact_score":5779,"exhibits":5799,"isLocked":5768},"0000062709-26-000128","https://www.sec.gov/Archives/edgar/data/62709/000006270926000128/0000062709-26-000128-index.htm",{"events":5789},[5790,5791,5792,5793,5794,5795],"Board Member Appointed","Executive Compensation Detail","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Marsh & McLennan Companies, Inc. Announces Director Elections and Executive Compensation Approval at Annual Meeting","Marsh & McLennan Companies, Inc. held its Annual Meeting of Stockholders on May 21, 2026. The meeting saw the election of thirteen director nominees to a one-year term, with each receiving a majority of votes. Additionally, the stockholders approved, by nonbinding vote, the compensation of the Company's named executive officers. The ratification of Deloitte & Touche LLP as the Company's independent registered public accounting firm for the year ending December 31, 2026, was also approved.","2026-05-22 20:02:40",[],{"symbol":5,"accessionnumber":5801,"filingdate":632,"sec_url":5802,"tags":5803,"headline":5807,"summary":5808,"sector":5759,"industry":5760,"date_processed":5809,"impact_score":5779,"exhibits":5810,"isLocked":5768},"0000062709-26-000096","https://www.sec.gov/Archives/edgar/data/62709/000006270926000096/0000062709-26-000096-index.htm",{"events":5804},[5754,5805,5806],"General Statement","Lawsuit Filed","Marsh & McLennan Reports Strong Q1 2026 Financial Results","Marsh & McLennan Companies, Inc. reported strong financial results for the first quarter of 2026, with an 8% increase in revenue to $7.6 billion and an 8% increase in adjusted EPS to $3.29. The company's GAAP operating income decreased by 12% due to a $425 million charge related to the Greensill litigation. Adjusted operating income increased by 8% to $2.4 billion. The company also repurchased approximately 4.2 million shares of stock for $750 million in the first quarter.","2026-04-16 11:03:40",[5811],{"exhibit_number":5765,"htm_reference":5812,"full_url":5813},"mmc1q2026ex991newsrelease.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270926000096/mmc1q2026ex991newsrelease.htm",{"symbol":5,"accessionnumber":5815,"filingdate":644,"sec_url":5816,"tags":5817,"headline":5822,"summary":5823,"sector":5759,"industry":5760,"date_processed":5824,"impact_score":5762,"exhibits":5825,"isLocked":5768},"0000950103-26-005674","https://www.sec.gov/Archives/edgar/data/62709/000095010326005674/0000950103-26-005674-index.htm",{"events":5818},[5819,5820,5821],"New CEO Appointed","New COO Appointed","New CFO Appointed","Mark McGivney Appointed as Executive Vice President, COO, and CFO at Marsh","On April 15, 2026, Mark McGivney will be appointed as Executive Vice President, Chief Operating Officer, and Chief Financial Officer of Marsh & McLennan Companies, Inc. McGivney, who has been with the company since 2007, previously served as Senior Vice President and Chief Financial Officer. His new roles will see him supporting the CEO and the Executive Committee in evolving and accelerating the firm's strategy. McGivney will receive an annual base salary of $1,250,000, an annual bonus target of $3,450,000, and a long-term incentive award target of $6,300,000, in addition to a $10 million grant of stock units.","2026-04-14 12:23:43",[5826],{"exhibit_number":5765,"htm_reference":5827,"full_url":5828},"dp245126_ex9901.htm","https://www.sec.gov/Archives/edgar/data/62709/000095010326005674/dp245126_ex9901.htm",{"symbol":5,"accessionnumber":5383,"filingdate":777,"sec_url":5385,"tags":5830,"headline":5833,"summary":5834,"sector":5759,"industry":5760,"date_processed":5835,"impact_score":5762,"exhibits":5836,"isLocked":5768},{"events":5831},[5832,5819],"CEO Resignation","Nick Studer Appointed as New CEO of Marsh Risk","Marsh & McLennan Companies, Inc. announced on March 10, 2026, that Nick Studer will succeed Martin South as President and CEO of Marsh Risk, effective April 1, 2026. Martin South will transition to the role of Chief Client Officer. Both will continue to serve on the company's Executive Committee. The changes aim to accelerate growth, enhance client service, and leverage new technologies, as stated by John Doyle, President and CEO of Marsh. Studer brings extensive experience from Oliver Wyman, and South's new role will focus on applying AI and other technologies to improve the client experience.","2026-03-10 12:35:41",[5837],{"exhibit_number":5765,"htm_reference":5838,"full_url":5839},"ex_991martinsouthpressrele.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270926000071/ex_991martinsouthpressrele.htm",{"symbol":5,"accessionnumber":5388,"filingdate":828,"sec_url":5390,"tags":5841,"headline":5843,"summary":5844,"sector":5759,"industry":5760,"date_processed":5845,"impact_score":5779,"exhibits":5846,"isLocked":5768},{"events":5842},[5790],"Marsh & McLennan Appoints New Independent Director Peter Harrison","On February 25, 2026, Marsh & McLennan Companies, Inc. appointed Peter Harrison as an independent member of its Board of Directors, effective immediately. Mr. Harrison, with over three decades of experience in investment management and executive leadership, will contribute to the company's vision for growth and innovation. His extensive background includes serving as CEO of Schroders plc and leadership roles at RWC Partners and Deutsche Bank's asset management businesses. The Board's Chair, H. Edward Hanway, and President and CEO, John Doyle, expressed their enthusiasm for Mr. Harrison's appointment, highlighting his valuable perspective and proven track record.","2026-02-25 21:03:41",[5847],{"exhibit_number":5765,"htm_reference":5848,"full_url":5849},"ex_991peterharrisonpressre.htm","https://www.sec.gov/Archives/edgar/data/62709/000006270926000035/ex_991peterharrisonpressre.htm",{"symbol":5,"accessionnumber":5393,"filingdate":848,"sec_url":5395,"tags":5851,"headline":5855,"summary":5856,"sector":5759,"industry":5760,"date_processed":5857,"impact_score":5779,"exhibits":5858,"isLocked":5768},{"events":5852},[5853,5854],"New Debt Issued","Financial Instrument Agreement","Marsh & McLennan Companies, Inc. Issues $600 Million in Senior Notes","On February 11, 2026, Marsh & McLennan Companies, Inc. entered into an underwriting agreement to issue $600 million aggregate principal amount of its 4.950% Senior Notes due 2036. The Notes were offered to the public through a prospectus supplement and were issued on February 19, 2026. The transaction was conducted under an existing shelf registration statement and an indenture agreement with The Bank of New York Mellon as trustee.","2026-02-19 21:37:41",[5859,5863,5867],{"exhibit_number":5860,"htm_reference":5861,"full_url":5862},"EX-1.1","d112193dex11.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312526059544/d112193dex11.htm",{"exhibit_number":5864,"htm_reference":5865,"full_url":5866},"EX-4.1","d112193dex41.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312526059544/d112193dex41.htm",{"exhibit_number":5868,"htm_reference":5869,"full_url":5870},"EX-5.1","d112193dex51.htm","https://www.sec.gov/Archives/edgar/data/62709/000119312526059544/d112193dex51.htm",null,1789889800527]