[{"data":1,"prerenderedAt":5996},["ShallowReactive",2],{"company-overview-MS":3},{"company_profile":4,"ohlc":24,"spy":4104,"trading_signals":5380,"company_actions":5518,"filings_8k":5682,"report_history":5995,"insider_summary":5995,"filings_summary":5995,"financials_summary":5995,"institutional_summary":5995,"seo_links":5995},{"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},"MS","Morgan Stanley","NYSE","XNYS","Financial Services","Capital Markets",80000,"https://www.morganstanley.com","Morgan Stanley is a multinational financial services company primarily recognized for its robust capabilities in investment banking, securities, wealth management, and investment management. As a leading player in the financial sector, it provides services to corporations, governments, institutions, and individuals worldwide. Morgan Stanley plays a pivotal role in structuring complex financial transactions and offers strategic advisory services on mergers and acquisitions, capital raising, and risk management. Moreover, its wealth management division provides tailored financial solutions and investment strategies for high-net-worth clients. This comprehensive approach, coupled with a strong global presence, enables Morgan Stanley to adapt to various economic environments, assisting clients in achieving their financial objectives. Founded in 1935 and headquartered in New York City, Morgan Stanley has established itself as a significant force shaping global financial strategies and capital markets.","Common Stock","Mr. Edward N. Pick","1585 Broadway","New York",10036,"NY","United States","212 761 4000","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,66,72,78,84,89,95,101,107,113,119,124,129,134,140,146,151,157,162,167,173,179,184,189,194,200,206,212,218,224,230,236,240,246,251,257,262,267,272,277,282,288,294,300,306,312,318,324,329,335,341,347,351,357,362,368,374,379,385,391,397,402,405,410,416,422,428,433,437,442,447,453,459,465,471,477,482,488,494,500,506,512,518,524,530,536,542,548,553,559,565,569,575,581,587,592,597,603,609,615,621,627,632,638,644,650,655,661,667,673,679,685,691,696,702,708,714,720,726,732,738,744,750,754,760,766,771,777,783,789,795,801,806,812,817,823,829,835,841,846,852,858,863,869,874,880,886,892,898,904,910,916,922,928,934,939,945,951,956,960,966,972,977,983,988,993,999,1005,1011,1017,1022,1025,1031,1037,1043,1048,1053,1057,1063,1069,1075,1080,1086,1090,1096,1102,1106,1111,1114,1119,1125,1129,1135,1139,1145,1151,1157,1162,1167,1173,1179,1185,1190,1196,1202,1207,1213,1218,1224,1229,1235,1240,1246,1252,1258,1262,1267,1273,1279,1283,1286,1292,1297,1303,1308,1313,1319,1324,1330,1336,1342,1348,1354,1360,1366,1372,1378,1384,1389,1395,1400,1406,1410,1416,1421,1426,1431,1436,1442,1447,1452,1457,1463,1469,1475,1480,1486,1492,1498,1503,1509,1515,1520,1526,1532,1538,1544,1550,1555,1560,1566,1572,1577,1583,1589,1595,1601,1606,1612,1618,1624,1630,1636,1642,1648,1653,1659,1665,1670,1676,1682,1688,1694,1698,1703,1709,1712,1718,1722,1728,1733,1739,1744,1750,1755,1761,1767,1773,1779,1785,1791,1795,1801,1807,1813,1819,1825,1830,1836,1841,1847,1853,1859,1863,1868,1873,1879,1884,1890,1895,1901,1907,1912,1917,1923,1929,1935,1940,1946,1951,1957,1963,1969,1975,1981,1987,1993,1999,2005,2011,2017,2023,2029,2035,2041,2046,2052,2058,2064,2070,2076,2082,2088,2094,2100,2106,2112,2118,2124,2130,2136,2141,2147,2153,2157,2163,2169,2173,2179,2185,2191,2197,2202,2207,2212,2218,2223,2228,2234,2240,2246,2250,2254,2258,2263,2269,2274,2280,2285,2290,2294,2299,2305,2311,2317,2322,2328,2334,2339,2344,2349,2355,2361,2367,2372,2378,2383,2388,2394,2400,2405,2409,2415,2421,2426,2432,2437,2442,2446,2452,2458,2463,2468,2473,2478,2482,2488,2494,2498,2503,2507,2512,2517,2522,2527,2531,2535,2540,2545,2551,2557,2561,2566,2571,2576,2581,2586,2591,2594,2597,2603,2607,2610,2616,2621,2627,2633,2637,2643,2646,2652,2656,2661,2666,2672,2677,2682,2687,2693,2698,2704,2709,2714,2720,2725,2731,2737,2743,2749,2755,2761,2767,2773,2779,2783,2789,2795,2801,2806,2812,2818,2824,2830,2836,2842,2848,2854,2860,2866,2871,2877,2882,2888,2891,2897,2903,2909,2913,2919,2923,2927,2933,2939,2945,2951,2957,2963,2969,2973,2979,2985,2991,2995,3001,3004,3009,3015,3019,3025,3031,3037,3041,3046,3052,3057,3063,3068,3071,3077,3082,3088,3094,3100,3105,3110,3116,3122,3126,3131,3136,3141,3147,3151,3155,3160,3165,3169,3174,3180,3186,3191,3197,3201,3206,3210,3215,3220,3225,3229,3234,3238,3242,3247,3251,3256,3261,3266,3271,3276,3282,3288,3293,3299,3304,3308,3314,3320,3326,3331,3337,3342,3346,3352,3357,3363,3369,3375,3380,3385,3389,3395,3401,3406,3411,3417,3421,3426,3429,3435,3441,3445,3451,3456,3462,3468,3474,3479,3485,3490,3496,3502,3508,3512,3518,3524,3530,3536,3540,3546,3551,3557,3562,3566,3570,3575,3581,3586,3590,3596,3601,3607,3611,3615,3620,3623,3628,3633,3637,3642,3647,3653,3657,3661,3667,3673,3677,3681,3686,3691,3696,3701,3705,3710,3714,3718,3722,3726,3729,3734,3739,3743,3748,3753,3759,3764,3769,3774,3780,3786,3792,3798,3804,3810,3816,3821,3827,3833,3839,3845,3851,3857,3862,3867,3872,3877,3882,3888,3894,3900,3906,3912,3918,3924,3929,3934,3940,3946,3952,3958,3963,3969,3974,3980,3986,3992,3998,4004,4009,4014,4019,4023,4029,4035,4040,4045,4051,4057,4062,4068,4073,4078,4084,4090,4095,4099],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",202.1,203.05,200.85,202.58,{"symbol":5,"time":32,"open":33,"high":33,"low":34,"close":35},"2026-09-17",205.05,200.26,203.52,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",207.87,208.09,200.63,202.42,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",205.34,207.14,200.4,206.28,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",211.66,212.97,204.82,206.58,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",215.1,217.76,211.24,214.38,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",214.04,216.27,212.51,212.66,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",215.01,217.54,212.31,215.35,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",217.2,218.51,215.22,216.24,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",215.64,218.22,214.31,217.72,{"symbol":5,"time":85,"open":86,"high":87,"low":86,"close":88},"2026-09-03",213.2,217.81,217.15,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",211.97,216.15,210.6,211.82,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",210.22,216.26,208.91,211.04,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",214.3,214.5,212.62,213.32,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",215.4,216.65,214.19,214.77,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",214.03,216.52,213.5,214.86,{"symbol":5,"time":120,"open":121,"high":121,"low":122,"close":123},"2026-08-26",217,211.85,214.08,{"symbol":5,"time":125,"open":118,"high":126,"low":127,"close":128},"2026-08-25",217.34,213.37,216.77,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":123},"2026-08-24",214.44,216.3,213.22,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-21",210.08,214.57,209.13,214.2,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",214.29,215.07,207.32,207.45,{"symbol":5,"time":147,"open":148,"high":148,"low":149,"close":150},"2026-08-19",218.78,213.56,214.23,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-18",217.06,217.7,215.19,217.55,{"symbol":5,"time":158,"open":159,"high":160,"low":159,"close":161},"2026-08-17",217.36,220.53,218.21,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":159},"2026-08-14",217.8,218.72,215.3,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-13",219.3,222,217.88,218.38,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-12",218.49,220.5,216.98,217.64,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":143},"2026-08-11",216.32,217.21,213.52,{"symbol":5,"time":185,"open":186,"high":187,"low":59,"close":188},"2026-08-10",216.33,217.62,215.33,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":186},"2026-08-07",213.74,216.47,211.81,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-06",219.01,219.78,213.54,213.75,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-05",218.14,220.12,217.12,218.27,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-04",213.67,218.76,211.51,217.04,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-03",211.46,211.69,208.01,211.23,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-31",210.7,213.46,208.69,210.42,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-30",207.5,211.15,205.3,210.06,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-29",212.09,212.35,202.94,203.13,{"symbol":5,"time":237,"open":199,"high":199,"low":238,"close":239},"2026-07-28",207.29,211.58,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-27",218.02,219.4,210.89,214.56,{"symbol":5,"time":247,"open":248,"high":248,"low":249,"close":250},"2026-07-24",216.4,211.21,214.48,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-23",214.89,217.26,213.72,215.18,{"symbol":5,"time":258,"open":259,"high":260,"low":259,"close":261},"2026-07-22",215.52,219.63,218.5,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":248},"2026-07-21",213.66,217.4,212.25,{"symbol":5,"time":268,"open":259,"high":269,"low":270,"close":271},"2026-07-20",219.74,210.35,210.94,{"symbol":5,"time":273,"open":274,"high":172,"low":275,"close":276},"2026-07-17",214.4,207.4,215.5,{"symbol":5,"time":278,"open":279,"high":279,"low":280,"close":281},"2026-07-16",228.23,215.79,218.37,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-15",222.7,232.25,221.22,228.55,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-14",224.32,232.11,224.1,227.67,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-13",222.46,223.45,218.75,221.09,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-10",223.91,224.75,220.85,222.28,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-09",221,224.44,220.01,222.13,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-08",220,220.91,216.1,218.07,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-07",221.54,223.26,219.82,222.04,{"symbol":5,"time":325,"open":121,"high":326,"low":327,"close":328},"2026-07-06",222.14,216.37,222.1,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-02",214.71,215.86,211.55,213.93,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-01",208.96,213.19,206.72,211.86,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-30",210.17,211.71,208.18,209.04,{"symbol":5,"time":348,"open":349,"high":121,"low":215,"close":350},"2026-06-29",214.33,211.72,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-26",219.7,219.75,211.36,212.03,{"symbol":5,"time":358,"open":359,"high":360,"low":304,"close":361},"2026-06-25",222.99,227.48,221.04,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-24",224.6,226.5,219.81,219.86,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-23",222.51,227.95,222.12,226.03,{"symbol":5,"time":375,"open":376,"high":279,"low":377,"close":378},"2026-06-22",226.71,224.99,227.09,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-18",229.09,230.47,222.89,223.17,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-17",222.11,228.07,221.36,224.96,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-16",220.51,222.3,218.59,220.83,{"symbol":5,"time":398,"open":209,"high":399,"low":400,"close":401},"2026-06-15",220.6,216.85,217.98,{"symbol":5,"time":403,"open":404,"high":187,"low":65,"close":62},"2026-06-12",215.05,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":65},"2026-06-11",208.79,212.83,207,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-10",208.94,210.24,205.83,206.66,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-09",214.42,215.24,206.06,210.25,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-08",213.27,215.9,211.74,212.24,{"symbol":5,"time":429,"open":430,"high":430,"low":431,"close":432},"2026-06-05",218.32,211.16,211.93,{"symbol":5,"time":434,"open":435,"high":436,"low":227,"close":205},"2026-06-04",212.01,219.16,{"symbol":5,"time":438,"open":439,"high":440,"low":407,"close":441},"2026-06-03",212.85,213.49,210.14,{"symbol":5,"time":443,"open":444,"high":445,"low":444,"close":446},"2026-06-02",210.26,217.03,214.98,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-01",207.61,212.11,206.6,211.01,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-05-29",204,208.08,203.72,208,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-28",199.92,204.38,199.68,203.79,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-27",202.05,202.53,197.01,201.61,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-26",202.85,203.92,199.87,201.76,{"symbol":5,"time":478,"open":479,"high":480,"low":40,"close":481},"2026-05-22",201.13,203.09,201.03,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-21",197.81,200.75,196.9,200.51,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-20",191.96,198.07,190.09,197.77,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-19",191.55,192.84,188.94,189.58,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-18",192.62,194.81,191.14,192.69,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-15",193.88,194.43,191.11,192.51,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-14",195.62,197.5,193.41,194.53,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-13",190.71,194.95,189.6,193.83,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-12",190.2,192.38,186.45,191.88,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-11",192.36,193.67,190.04,191.1,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-08",190.88,193.5,190.47,193.09,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-07",193.16,194.25,189.67,190.17,{"symbol":5,"time":549,"open":550,"high":551,"low":550,"close":552},"2026-05-06",192.17,194.83,193.35,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-05",189.34,190.45,187.95,189.25,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-04",189.93,190.35,187.12,188.01,{"symbol":5,"time":566,"open":567,"high":539,"low":568,"close":547},"2026-05-01",190.49,188.77,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-04-30",185.6,190.73,184.9,190.59,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-29",190.01,190.51,185.25,187.08,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-28",191.31,192.65,188.66,190.36,{"symbol":5,"time":588,"open":589,"high":574,"low":590,"close":591},"2026-04-27",187.87,187.75,190.18,{"symbol":5,"time":593,"open":594,"high":595,"low":563,"close":596},"2026-04-24",188.79,189.05,188.07,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-23",190.66,191.76,186.9,188.65,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-22",191.68,192.23,189.82,191.05,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-21",190.79,193.14,188.71,189.31,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-20",188.92,192.2,188.02,190.7,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-17",189.5,191.22,188.23,188.82,{"symbol":5,"time":628,"open":629,"high":511,"low":630,"close":631},"2026-04-16",190.93,186.67,187.32,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-15",188.49,194.59,187.92,191.62,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-14",182.87,184.59,181.75,183.34,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-13",175.76,181.18,175.01,181.14,{"symbol":5,"time":651,"open":652,"high":652,"low":653,"close":654},"2026-04-10",178.66,174.7,177.64,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-09",175.17,179,174.8,178.16,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-08",176.9,181.26,174.49,176.02,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-07",165.69,168.9,165.29,168.43,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-06",165.88,167.63,165.44,166.55,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-02",161.99,167,160.57,165.81,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-01",168.91,169.29,163.2,166.17,{"symbol":5,"time":692,"open":693,"high":671,"low":694,"close":695},"2026-03-31",161.5,159.65,164.57,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-30",160.15,161.24,157.22,158.37,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-27",161,161.23,157.33,158.39,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-26",164.65,166.33,162.48,163.23,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-25",166.8,168.81,164,165.65,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-24",162.44,167.12,162.23,165.87,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-23",166.26,168.14,164.16,164.32,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-20",158.36,163.14,157.25,161.47,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-19",156.99,159.62,156.53,158.55,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-18",157.02,160.64,156.52,158.93,{"symbol":5,"time":751,"open":752,"high":747,"low":752,"close":753},"2026-03-17",157.3,157.83,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-16",156.46,159.09,154.79,155.7,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-13",154.89,157.24,153.86,154.87,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":768},"2026-03-12",154.37,156.25,152.8,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-11",160,161.76,157.85,160.89,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-10",161.84,163.48,159.86,160.75,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-09",157.92,161.85,154.07,160.45,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-06",159.51,160.35,155.35,160.27,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-05",165.38,167.97,160.51,162.55,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":803},"2026-03-04",167.58,169.2,166.52,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-03",162.46,167.32,159.95,165.95,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":682},"2026-03-02",162.64,169.6,162.15,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-02-27",174,174.13,164.4,166.51,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-26",174.88,177.83,174.45,177.49,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-25",170.7,174.04,169.65,173.73,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-24",165.47,170.32,164.11,168.79,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":716},"2026-02-23",173.96,175.62,166.61,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-20",173.45,175.43,171.56,175.41,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-19",175.16,176.28,172.53,174.37,{"symbol":5,"time":859,"open":860,"high":861,"low":848,"close":862},"2026-02-18",173.49,177.31,176.59,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-17",172.55,174.2,170.86,171.54,{"symbol":5,"time":870,"open":723,"high":871,"low":872,"close":873},"2026-02-13",171.49,163.59,171.15,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-12",177.43,178.79,165.41,168.06,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-11",179.77,181.04,174.3,176.68,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-10",181.92,184.58,173.55,177.89,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-09",179.99,183.82,179.46,182.35,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-06",178.89,181.19,177.5,179.96,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-05",178,179.45,173.25,175.84,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-04",182.73,183.65,178.5,180.08,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-03",185.28,188.68,178.45,182.91,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-02",182.61,185.44,180.55,185.1,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-30",180.21,183.15,179.97,182.8,{"symbol":5,"time":935,"open":936,"high":937,"low":896,"close":938},"2026-01-29",183.18,185.03,182.4,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-28",182.44,183.01,180.38,182.34,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-27",182.24,183.97,181.15,182.66,{"symbol":5,"time":952,"open":953,"high":941,"low":954,"close":955},"2026-01-26",179.36,178.86,181.88,{"symbol":5,"time":957,"open":958,"high":958,"low":959,"close":658},"2026-01-23",181.87,177.95,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-22",184.53,186.04,182.26,183.05,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-21",182.47,186.42,182.02,183.32,{"symbol":5,"time":973,"open":579,"high":974,"low":975,"close":976},"2026-01-20",186.7,181.28,182.1,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-16",190.56,192.68,189,189.09,{"symbol":5,"time":984,"open":985,"high":986,"low":985,"close":987},"2026-01-15",181,192.16,191.23,{"symbol":5,"time":989,"open":990,"high":897,"low":991,"close":992},"2026-01-14",182.19,178.93,180.78,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-13",186.96,187.02,182.15,182.76,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-12",184.63,187.27,183.92,186.57,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-09",185.7,186.92,185.04,186.32,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-08",183.91,186.14,183.66,184.68,{"symbol":5,"time":1018,"open":1019,"high":590,"low":1020,"close":1021},"2026-01-07",187.3,184.34,184.79,{"symbol":5,"time":1023,"open":974,"high":626,"low":1024,"close":590},"2026-01-06",185.75,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-05",182.2,188.51,182.06,186.54,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-02",178.52,181.96,177.14,181.9,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-12-31",179.51,179.71,177.4,177.53,{"symbol":5,"time":1044,"open":1045,"high":943,"low":1046,"close":1047},"2025-12-30",180.28,178.26,179.08,{"symbol":5,"time":1049,"open":901,"high":1050,"low":1051,"close":1052},"2025-12-29",181.7,179.75,179.94,{"symbol":5,"time":1054,"open":1055,"high":944,"low":1056,"close":958},"2025-12-26",181.85,181.1,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-24",180.16,182,179.53,181.65,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-23",179.83,180.58,179.13,179.5,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-22",177.59,180.26,177.41,179.76,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1077,"close":1079},"2025-12-19",173.46,177.7,176.98,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-18",176.55,177.07,172.58,172.96,{"symbol":5,"time":1087,"open":1088,"high":907,"low":1089,"close":659},"2025-12-17",178.05,174.46,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-16",178.13,178.65,175.68,176.51,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-15",179.91,180.9,177.73,177.79,{"symbol":5,"time":1103,"open":949,"high":949,"low":1104,"close":1105},"2025-12-12",177.75,178.41,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1068,"close":1110},"2025-12-11",180.13,181.98,180.29,{"symbol":5,"time":1112,"open":914,"high":1113,"low":1104,"close":1040},"2025-12-10",181.31,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1116,"close":1118},"2025-12-09",176.78,180.65,178.83,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-08",176.99,178.96,176.06,176.83,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":884,"close":1095},"2025-12-05",174.47,177.32,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-04",174.32,176,173.72,174.89,{"symbol":5,"time":1136,"open":1137,"high":819,"low":1138,"close":1133},"2025-12-03",168.55,168.1,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-02",168.89,170.12,168.69,169.09,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-01",169.01,169.77,167.73,168.47,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-11-28",168,170.27,167.76,169.66,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":725,"close":1161},"2025-11-26",166.98,168.96,167.94,{"symbol":5,"time":1163,"open":1164,"high":725,"low":1165,"close":1166},"2025-11-25",163.51,160.62,165.43,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-24",161.33,164.46,159,162.83,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-21",159.78,160.11,155.23,158.17,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-20",164.2,166.94,158.51,158.7,{"symbol":5,"time":1186,"open":792,"high":1187,"low":1188,"close":1189},"2025-11-19",162.91,160.05,162.29,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-18",158.64,161.67,157.79,159.83,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-17",163.25,164.09,158.76,159.45,{"symbol":5,"time":1203,"open":1181,"high":1204,"low":1205,"close":1206},"2025-11-14",164.8,159.94,163.86,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-13",169.31,170.35,165.17,165.61,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1215,"close":1217},"2025-11-12",167.52,171.77,169.92,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-11",165.3,166.72,164.78,166.5,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1226,"close":1228},"2025-11-10",163.81,166.06,165.05,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-07",162.21,162.6,158.06,162.36,{"symbol":5,"time":1236,"open":695,"high":1237,"low":1238,"close":1239},"2025-11-06",165.67,162.65,163.42,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-05",163.87,165.96,161.63,165.18,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-04",162.33,166.93,160.86,164.01,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-03",164.3,164.66,161.57,163.65,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1187,"close":718},"2025-10-31",163.35,164.9,{"symbol":5,"time":1263,"open":1264,"high":682,"low":1265,"close":1266},"2025-10-30",163.82,163.4,165.26,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-29",164.31,166.02,163.12,164.03,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-28",166.12,167.13,164.38,165.21,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1261,"close":1270},"2025-10-27",164.96,166.69,{"symbol":5,"time":1284,"open":1285,"high":1261,"low":1285,"close":1206},"2025-10-24",160.52,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-23",158.9,160.09,157.9,159.31,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":700,"close":1296},"2025-10-22",159.57,159.74,158.12,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-21",161.45,162.06,159.19,159.23,{"symbol":5,"time":1304,"open":1305,"high":735,"low":1306,"close":1307},"2025-10-20",160.2,159.5,161.97,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":775,"close":1312},"2025-10-17",160.7,160.98,158.67,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-16",163.09,164.75,158.97,160.02,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1238},"2025-10-15",162.93,166.77,161.64,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-14",154.5,157.12,151.88,155.34,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-13",154.28,155.62,153.35,155.13,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-10",156.85,157.95,151.84,151.86,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-09",155.58,156.43,153.83,156.27,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-08",156.48,156.55,154.02,155.65,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-07",158.78,159.29,155.4,155.97,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-06",158,158.73,155.01,158.09,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-03",156.93,157.8,156.16,157.59,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-02",156.69,157.01,153.71,155.3,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-01",157.88,158.44,155.55,156.89,{"symbol":5,"time":1385,"open":1386,"high":724,"low":1387,"close":1388},"2025-09-30",161.39,156.84,158.96,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-09-29",160.69,161.32,159.72,161.16,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1176},"2025-09-26",159.56,161.81,159.32,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-09-25",157.39,159.25,156.63,158.95,{"symbol":5,"time":1407,"open":1408,"high":737,"low":1409,"close":1380},"2025-09-24",161.1,157.84,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-23",160.58,163.98,159.6,160.76,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":753,"close":1420},"2025-09-22",159.33,161.03,160.71,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1296,"close":1425},"2025-09-19",159.55,161.09,159.91,{"symbol":5,"time":1427,"open":1290,"high":1428,"low":1429,"close":1430},"2025-09-18",160.14,157.49,159.24,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1353,"close":1435},"2025-09-17",156.64,157.97,157.41,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-16",157.08,157.5,155.22,155.81,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1433},"2025-09-15",157.35,158.48,155.88,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1333,"close":1451},"2025-09-12",156.04,156.87,156.39,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1350},"2025-09-11",154.39,157.76,154.08,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-10",152.9,154.53,151.42,154.12,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-09",148.42,152.82,148.35,152.22,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-08",148.32,149.2,147.25,148.79,{"symbol":5,"time":1476,"open":1477,"high":1341,"low":1478,"close":1479},"2025-09-05",151.12,146.29,148.09,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-04",149.03,150.75,148.68,150.53,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-03",148.81,149.55,146.94,148.53,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-09-02",148.56,149.07,145.66,148.85,{"symbol":5,"time":1499,"open":1500,"high":1483,"low":1501,"close":1502},"2025-08-29",149.89,149.13,150.48,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-08-28",149.84,150.39,149.18,150.18,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-08-27",148.37,150.12,148.03,149.38,{"symbol":5,"time":1516,"open":1517,"high":1482,"low":1518,"close":1519},"2025-08-26",147.32,146.3,148.97,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-08-25",147.98,148.61,147.57,147.65,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-22",144.82,148.9,144.67,148.02,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-21",143.41,144.45,142.9,144.04,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-20",143.82,144.71,141.03,144.12,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-19",144.49,144.97,143.42,144.07,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1540,"close":1554},"2025-08-18",144.11,145.06,144.78,{"symbol":5,"time":1556,"open":1557,"high":1488,"low":1558,"close":1559},"2025-08-15",148.63,144.46,144.63,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-14",147,148.66,146.17,148.51,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-13",148.15,149.08,145.39,147.76,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1528,"close":1576},"2025-08-12",145.07,148.23,147.29,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-11",143.57,144.19,142.66,143.88,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-08",141.62,143.93,141.28,143.18,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-07",142.23,142.71,140.6,140.92,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-06",141.15,141.85,140.51,141.3,{"symbol":5,"time":1602,"open":1603,"high":1592,"low":1604,"close":1605},"2025-08-05",141.66,139.41,140.46,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-04",140.18,141.78,139.71,141.36,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-08-01",139.27,139.57,136.17,139.09,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-07-31",143.2,144.7,142,142.46,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-07-30",143.83,145.48,143.28,144.94,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-07-29",143.5,144.05,142.1,143.56,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-07-28",143.04,143.14,142.02,142.56,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-07-25",142.92,143.38,142.05,143.01,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1598,"close":1652},"2025-07-24",142.47,143.72,142.5,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-07-23",140.78,142.63,139.93,142.21,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-22",140.8,140.89,138.93,140.04,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1608,"close":1669},"2025-07-21",141.24,142.52,140.47,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-18",141.45,141.75,140.2,140.83,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-17",139.26,141.69,139.13,140.9,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-16",139.5,140,135.26,139.79,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-15",143.29,144,141.55,141.59,{"symbol":5,"time":1695,"open":1696,"high":1633,"low":1622,"close":1697},"2025-07-14",142.45,143.97,{"symbol":5,"time":1699,"open":1700,"high":1696,"low":1701,"close":1702},"2025-07-11",141.86,141.12,142.28,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-10",141.76,143.16,141.32,143.09,{"symbol":5,"time":1710,"open":1536,"high":1711,"low":1681,"close":1692},"2025-07-09",142.94,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-08",143.61,144.06,141.02,141.13,{"symbol":5,"time":1719,"open":1552,"high":1720,"low":1652,"close":1721},"2025-07-07",145.16,143.74,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-03",143.36,144.56,142.67,144.14,{"symbol":5,"time":1729,"open":1585,"high":1730,"low":1731,"close":1732},"2025-07-02",142.88,140.98,142.86,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-01",140.55,141.61,139.47,141.07,{"symbol":5,"time":1740,"open":1741,"high":1598,"low":1742,"close":1743},"2025-06-30",141.51,139.55,140.86,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-06-27",140.25,141.9,139.1,140.69,{"symbol":5,"time":1751,"open":1752,"high":1674,"low":1753,"close":1754},"2025-06-26",138.01,137.84,139.75,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-06-25",136.12,137.89,135.41,137.72,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-06-24",135.68,136.68,135.01,135.9,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-06-23",132.06,134.1,130.9,134,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-20",133.35,133.37,131.91,132.71,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-18",130.02,132.96,129.93,132.52,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-17",129.84,131.17,129.66,130.09,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1793,"close":1771},"2025-06-16",130.29,132.8,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-13",130.19,131.07,128.81,129.49,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-12",130.66,132,129.8,131.92,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-06-11",132.03,133.45,131.42,131.81,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-10",131.6,132.46,131.15,131.82,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-09",132.23,132.9,131.11,131.95,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1818},"2025-06-06",132.08,133.57,130.82,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-05",128.37,131.05,127.34,130.62,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1840},"2025-06-04",128.84,129.42,128.16,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-03",128.12,129.18,127.13,128.68,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-02",127.48,128.47,126.36,128.4,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-05-30",127.61,128.33,126.35,128.03,{"symbol":5,"time":1860,"open":1861,"high":1852,"low":1862,"close":1840},"2025-05-29",128.1,126.93,{"symbol":5,"time":1864,"open":1865,"high":1839,"low":1866,"close":1867},"2025-05-28",129.21,127.27,127.51,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1865},"2025-05-27",127.54,129.53,126.82,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-23",124.1,126.57,123.88,126.07,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1881,"close":1883},"2025-05-22",124.61,127.07,126.26,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-05-21",128.09,128.64,125.07,125.3,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1843,"close":1894},"2025-05-20",129.87,130.39,129.13,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-05-19",130.3,132.13,129.07,130.84,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-05-16",132.28,132.98,131.79,132.18,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1781,"close":1911},"2025-05-15",130.26,133.03,132.51,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1894,"close":1916},"2025-05-14",129.36,131.57,131.04,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-13",127.76,130.11,127.23,129.35,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-12",127.42,129.2,126.44,127.06,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-09",122.49,123.23,121.47,121.7,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1937,"close":1939},"2025-05-08",119.99,123.26,121.88,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-07",118.33,120,118.2,119.1,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1942},"2025-05-06",117.81,119.15,117.21,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-05",118.74,120.87,118.39,119.6,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-02",119.3,120.51,118.46,120.22,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-01",115.54,117.82,114.67,116.76,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-04-30",113.11,115.82,112.03,115.42,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-04-29",115.38,116.47,114.23,116.21,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-28",115.88,117.9,113.83,115.83,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-25",115.71,117.1,114.97,116.01,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-24",111.87,115.9,111.24,115.6,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-23",113.25,116.61,111.93,112.31,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-22",108.02,110.7,107.97,110.38,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-21",108.14,108.33,104.78,106.3,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-17",108.52,110.75,108.15,109.18,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-16",109.58,110.32,106.65,107.86,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-15",110.09,112.15,110.06,110.44,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-14",110.48,111.5,108.55,109.11,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2043,"close":2045},"2025-04-11",102.89,109.2,108.12,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-10",108.77,108.87,103.41,106.58,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-09",98.2,113.9,97.89,111.7,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-08",105.22,106.94,98.27,100.31,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-07",96.27,104.34,94.33,100.92,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-04-04",101.54,103.7,97.31,99.83,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-03",110.11,111.39,106.88,107.93,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-04-02",113.97,120.35,113.88,119.27,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-04-01",115.99,116.88,113.54,115.74,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-03-31",113.71,117.03,112.18,116.67,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-03-28",118.71,119.43,114.63,115.33,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-03-27",118.93,119.84,117.54,119,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-03-26",125.77,126.34,121.61,122.2,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-25",124.9,126.05,124.15,125.2,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-24",122.31,124.82,122,124.27,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-03-21",119.35,120.88,118.3,120.14,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2138,"close":2140},"2025-03-20",118.82,121.81,120.47,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-03-19",117.23,121.25,116.23,119.85,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-03-18",118.28,119.21,117.28,118.11,{"symbol":5,"time":2154,"open":1991,"high":1959,"low":2155,"close":2156},"2025-03-17",114.84,117.96,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-14",113.99,115.77,112.54,115.34,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-13",114,114.85,111.23,111.68,{"symbol":5,"time":2170,"open":2171,"high":1998,"low":2172,"close":2165},"2025-03-12",115,112.55,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-11",111.71,113.51,110.34,112.04,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-10",116,116.28,109.22,111.69,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-07",118.73,119.49,115.45,119.29,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-06",120.8,123.13,118.6,119.37,{"symbol":5,"time":2198,"open":2128,"high":2199,"low":2200,"close":2201},"2025-03-05",124.38,121.44,123.75,{"symbol":5,"time":2203,"open":2204,"high":1876,"low":2205,"close":2206},"2025-03-04",126.47,119.25,121.72,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":1894},"2025-03-03",133.33,133.99,127.73,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-02-28",129.9,133.41,128.99,133.11,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":1799,"close":2222},"2025-02-27",131.8,132.87,129.24,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":1833},"2025-02-26",130.41,132.24,130.15,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-02-25",131.03,131.29,126.38,129.6,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-02-24",132.76,132.97,128.9,129.97,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-02-21",135.18,135.6,130.91,131.69,{"symbol":5,"time":2247,"open":1746,"high":1738,"low":2248,"close":2249},"2025-02-20",132.43,134.34,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":1678,"close":1749},"2025-02-19",140.01,140.93,{"symbol":5,"time":2255,"open":1604,"high":1655,"low":2256,"close":2257},"2025-02-18",138.89,140.71,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2260,"close":2262},"2025-02-14",136.45,139.58,138.95,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-13",137.97,138.1,136.35,136.84,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2243,"close":2273},"2025-02-12",136.08,137.28,137.11,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-11",136.81,138.21,135.44,137.79,{"symbol":5,"time":2281,"open":1746,"high":2282,"low":2283,"close":2284},"2025-02-10",140.31,135.61,137.31,{"symbol":5,"time":2286,"open":1640,"high":2287,"low":2288,"close":2289},"2025-02-07",142.03,139.82,139.98,{"symbol":5,"time":2291,"open":2252,"high":2292,"low":1685,"close":2293},"2025-02-06",141.4,141.08,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":1663},"2025-02-05",137.47,139.22,136.51,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-02-04",137.73,137.88,136.29,136.77,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-02-03",135.81,138,133.91,137.16,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-01-31",139.14,139.76,137.77,138.43,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2256,"close":2321},"2025-01-30",139.81,140.49,139.94,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-01-29",138.47,141.48,138.18,138.71,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-01-28",136.07,138.84,135.64,138.54,{"symbol":5,"time":2335,"open":1686,"high":2336,"low":2337,"close":2338},"2025-01-27",136.76,134.12,136.65,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2341,"close":2343},"2025-01-24",136.47,139.04,137.82,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2346,"close":2348},"2025-01-23",135.97,138.2,137.8,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-01-22",137.26,138.38,135.82,136,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-01-21",136.44,137.62,135.29,137.3,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-17",136.16,138.08,134.53,137.87,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2307},"2025-01-16",132.35,136.15,131.9,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-01-15",129.71,131.44,128.46,130.55,{"symbol":5,"time":2379,"open":2380,"high":2380,"low":2381,"close":2382},"2025-01-14",125.4,123.69,124.62,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2385,"close":2387},"2025-01-13",122.45,124.3,123.99,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-01-10",126.31,126.5,123.29,123.45,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-01-08",126.91,128,125.76,127.86,{"symbol":5,"time":2401,"open":2402,"high":1789,"low":2403,"close":2404},"2025-01-07",129.65,125.46,126.88,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2407,"close":1887},"2025-01-06",127.63,129.95,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2025-01-03",125.65,126,124.08,125.94,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2025-01-02",126.51,127.28,124.21,124.78,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2123,"close":2425},"2024-12-31",126.33,126.83,125.72,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-12-30",124.55,126.16,124.02,125.75,{"symbol":5,"time":2433,"open":2434,"high":2399,"low":2435,"close":2436},"2024-12-27",127.05,125.82,126.76,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":1858},"2024-12-26",126.53,128.17,126.49,{"symbol":5,"time":2443,"open":1888,"high":2444,"low":2445,"close":1928},"2024-12-24",127.22,124.59,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-12-23",123.1,124.67,122.79,124.45,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-20",121.2,124.54,120.53,123.44,{"symbol":5,"time":2459,"open":2420,"high":2460,"low":2461,"close":2462},"2024-12-19",124.94,120.3,120.5,{"symbol":5,"time":2464,"open":1840,"high":2465,"low":2466,"close":2467},"2024-12-18",128.39,120.29,121.04,{"symbol":5,"time":2469,"open":1861,"high":2470,"low":2471,"close":2472},"2024-12-17",128.7,127.18,127.74,{"symbol":5,"time":2474,"open":2472,"high":2475,"low":2476,"close":2477},"2024-12-16",129.31,127.39,129.03,{"symbol":5,"time":2479,"open":2397,"high":1799,"low":2480,"close":2481},"2024-12-13",126.71,127.4,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-12-12",127.89,128.83,127.36,127.91,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-12-11",127.75,127.95,126.28,127.59,{"symbol":5,"time":2495,"open":2407,"high":2496,"low":2439,"close":2497},"2024-12-10",128.61,126.79,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":1856,"close":2502},"2024-12-09",130.52,130.77,128.58,{"symbol":5,"time":2504,"open":2500,"high":2505,"low":1844,"close":2506},"2024-12-06",130.57,129.96,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":1839,"close":2511},"2024-12-05",129.94,131.86,130.32,{"symbol":5,"time":2513,"open":1797,"high":2514,"low":2515,"close":2516},"2024-12-04",131.2,129.64,129.99,{"symbol":5,"time":2518,"open":2519,"high":2519,"low":2520,"close":2521},"2024-12-03",133.19,130.01,130.44,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2230},"2024-12-02",132.3,133,130.83,{"symbol":5,"time":2528,"open":1903,"high":2529,"low":1811,"close":2530},"2024-11-29",132.73,131.61,{"symbol":5,"time":2532,"open":2533,"high":2248,"low":2505,"close":2534},"2024-11-27",131.49,131.21,{"symbol":5,"time":2536,"open":2537,"high":1905,"low":2538,"close":2539},"2024-11-26",130.75,128.53,131.28,{"symbol":5,"time":2541,"open":2278,"high":2542,"low":2543,"close":2544},"2024-11-25",136.24,133.58,133.66,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-11-22",134.68,135.67,133.96,134.69,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-11-21",133.2,135.57,133.14,134.99,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":1833,"close":2245},"2024-11-20",133.16,133.65,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2226},"2024-11-19",133.26,134.09,131.93,{"symbol":5,"time":2567,"open":2550,"high":2568,"low":2569,"close":2570},"2024-11-18",135.51,133.42,133.78,{"symbol":5,"time":2572,"open":1776,"high":2573,"low":2574,"close":2575},"2024-11-15",134.4,132.54,134.06,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2248},"2024-11-14",133.1,134.91,131.98,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2236},"2024-11-13",133.46,134.65,132.47,{"symbol":5,"time":2587,"open":2519,"high":2588,"low":2589,"close":2590},"2024-11-12",133.82,131.71,132.31,{"symbol":5,"time":2592,"open":2377,"high":2210,"low":2377,"close":2593},"2024-11-11",133.52,{"symbol":5,"time":2595,"open":2596,"high":2500,"low":1919,"close":1871},"2024-11-08",128.98,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-11-07",130.74,131.55,128.08,128.44,{"symbol":5,"time":2604,"open":2605,"high":2593,"low":2606,"close":2533},"2024-11-06",129.51,127.66,{"symbol":5,"time":2608,"open":2609,"high":1984,"low":2609,"close":1948},"2024-11-05",116.09,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-11-04",117.01,117.45,115.94,116.14,{"symbol":5,"time":2617,"open":2099,"high":2618,"low":2619,"close":2620},"2024-11-01",118.02,116.3,116.85,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-10-31",117.13,117.91,115.7,116.25,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-10-30",118.61,119.32,117.79,117.92,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2138,"close":1959},"2024-10-29",118.89,120.09,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-10-28",118.12,119.68,117.51,119.13,{"symbol":5,"time":2644,"open":1943,"high":1943,"low":2645,"close":2091},"2024-10-25",116.33,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-10-24",118.4,119.34,117.94,119.17,{"symbol":5,"time":2653,"open":2654,"high":1953,"low":2655,"close":2149},"2024-10-23",117.89,117.2,{"symbol":5,"time":2657,"open":2658,"high":2629,"low":2659,"close":2660},"2024-10-22",117.65,117.25,118.32,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2149},"2024-10-21",120.37,120.69,117.88,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-10-18",119.53,121.12,119.11,121.06,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2187,"close":2676},"2024-10-17",119.77,120.36,119.44,{"symbol":5,"time":2678,"open":2091,"high":2679,"low":2680,"close":2681},"2024-10-16",121.45,116.5,119.51,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":1973,"close":2686},"2024-10-15",115.43,116.06,112.22,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-10-14",111.05,112.44,110.55,112.28,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2695,"close":2697},"2024-10-11",109,111.48,110.46,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-10-10",108.44,109.03,107.65,108.08,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2706,"close":2708},"2024-10-09",107.22,109.37,109.04,{"symbol":5,"time":2710,"open":2702,"high":2711,"low":2712,"close":2713},"2024-10-08",108.21,107.39,107.49,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-10-07",107.69,108.92,107.27,107.64,{"symbol":5,"time":2721,"open":2722,"high":2703,"low":2723,"close":2724},"2024-10-04",107.61,106.62,107.88,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-10-03",103.58,104.7,103.16,104.57,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-10-02",104.83,105.4,103.91,104.52,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-01",104.18,105.19,103.06,104.42,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-09-30",103.74,104.4,103.12,104.24,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-09-27",104.93,105.14,104.02,104.11,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-09-26",103.07,104.79,102.97,104.6,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-09-25",102.75,102.81,101.72,102.34,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-09-24",102.77,102.88,101.95,102.58,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-09-23",101.69,102.53,101.31,102.47,{"symbol":5,"time":2780,"open":2781,"high":2776,"low":2782,"close":2778},"2024-09-20",100.87,100.19,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-09-19",101.22,101.43,99.52,100.73,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-09-18",100.12,101.01,99.24,99.3,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-09-17",100.68,100.82,99.44,99.84,{"symbol":5,"time":2802,"open":2803,"high":2782,"low":2804,"close":2805},"2024-09-16",99.15,98.76,100.09,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-09-13",96.87,98.74,96.85,98.25,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-09-12",97.37,97.69,95.68,96.64,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-09-11",95.49,97.14,94.09,97.03,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-09-10",98.4,98.43,94.89,96.62,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-09-09",97.76,99.02,97.6,98.18,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-09-06",99.7,100.8,96.14,96.59,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-09-05",101,101.3,99.12,99.56,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-09-04",99.74,101.32,99.68,100.15,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-09-03",102.85,103.26,98.46,99.27,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-08-30",102.91,103.81,102.1,103.61,{"symbol":5,"time":2867,"open":2868,"high":2868,"low":2869,"close":2870},"2024-08-29",102.92,101.28,102.6,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-08-28",101.89,102.7,101.42,102.2,{"symbol":5,"time":2878,"open":2879,"high":2856,"low":2880,"close":2881},"2024-08-27",102.46,102.04,102.08,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-08-26",103.04,103.05,101.98,102.33,{"symbol":5,"time":2889,"open":2890,"high":2772,"low":2798,"close":2873},"2024-08-23",100.94,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-08-22",100.76,100.98,99.9,100.56,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-08-21",101.1,101.23,99.96,100.69,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-20",101.25,101.63,100.6,100.78,{"symbol":5,"time":2910,"open":2911,"high":2880,"low":2845,"close":2912},"2024-08-19",101.52,101.75,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-16",100.63,101.5,100.46,101.44,{"symbol":5,"time":2920,"open":2839,"high":2921,"low":2853,"close":2922},"2024-08-15",101.21,100.64,{"symbol":5,"time":2924,"open":2832,"high":2925,"low":2926,"close":2799},"2024-08-14",100.59,97.51,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-08-13",95.77,96.8,94.95,96.71,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-08-12",94.9,95.22,93.54,94.84,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-08-09",94.29,95.12,94.02,94.72,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-08-08",93.49,95.04,92.78,94.63,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-08-07",94.61,95.33,92.01,92.11,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-08-06",92.2,93.84,91.52,92.97,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-08-05",92.65,93.37,90.94,92.07,{"symbol":5,"time":2970,"open":2971,"high":2833,"low":2948,"close":2972},"2024-08-02",99,95.85,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-08-01",103.75,103.99,101.19,101.76,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-07-31",103.08,104.32,102.25,103.21,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-07-30",103.56,104.12,102.78,103.76,{"symbol":5,"time":2992,"open":2993,"high":2730,"low":2887,"close":2994},"2024-07-29",104.47,102.48,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-07-26",104.86,105.89,104.04,104.19,{"symbol":5,"time":3002,"open":2881,"high":3000,"low":3003,"close":2987},"2024-07-25",101.85,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":2912,"close":3008},"2024-07-24",102.86,104,101.97,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-07-23",102.45,104.17,102.18,103.5,{"symbol":5,"time":3016,"open":2778,"high":3017,"low":2771,"close":3018},"2024-07-22",103.23,102.44,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-07-19",104.71,104.72,101.73,102.09,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-07-18",106.53,107.63,104.33,104.81,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-07-17",105.09,107.71,104.53,106.96,{"symbol":5,"time":3038,"open":3039,"high":2040,"low":2764,"close":3040},"2024-07-16",104.13,106.22,{"symbol":5,"time":3042,"open":3043,"high":3027,"low":3044,"close":3045},"2024-07-15",103.94,103.24,105.26,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-07-12",105,105.82,103.97,104.09,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3043,"close":3056},"2024-07-11",104.25,105.29,104.64,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-07-10",102.51,103.51,102.06,103.46,{"symbol":5,"time":3064,"open":2907,"high":3065,"low":3066,"close":3067},"2024-07-09",102.9,99.98,102.61,{"symbol":5,"time":3069,"open":2075,"high":3070,"low":2075,"close":2925},"2024-07-08",101.27,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-07-05",100.1,100.11,98.91,99.59,{"symbol":5,"time":3078,"open":3079,"high":2907,"low":3080,"close":3081},"2024-07-03",99.93,99.5,100.2,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-07-02",98.97,99.8,98.62,99.65,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-07-01",97.52,99.38,97.44,99.16,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-06-28",96.74,97.32,96.16,97.19,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":2929},"2024-06-27",96.08,96.34,95.17,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3102,"close":3109},"2024-06-26",97.38,97.68,96.89,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-06-25",96.79,98.34,96.68,97.8,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-06-24",96.73,97.66,96.18,97.1,{"symbol":5,"time":3123,"open":3097,"high":3124,"low":3125,"close":3098},"2024-06-21",97.36,95.89,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3092},"2024-06-20",97.64,98.03,97.11,{"symbol":5,"time":3132,"open":3133,"high":2815,"low":3134,"close":3135},"2024-06-18",97.02,96.81,97.57,{"symbol":5,"time":3137,"open":3138,"high":3099,"low":3139,"close":3140},"2024-06-17",95.01,94.68,97.04,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-06-14",94.39,95.52,93.99,95.5,{"symbol":5,"time":3148,"open":3146,"high":3149,"low":2953,"close":3150},"2024-06-13",95.55,95.21,{"symbol":5,"time":3152,"open":3097,"high":2056,"low":3153,"close":3154},"2024-06-12",95.6,95.65,{"symbol":5,"time":3156,"open":3157,"high":3157,"low":3158,"close":3159},"2024-06-11",96.46,94.73,95.43,{"symbol":5,"time":3161,"open":2829,"high":3162,"low":3163,"close":3164},"2024-06-10",96.83,95.41,96.39,{"symbol":5,"time":3166,"open":3167,"high":3108,"low":3168,"close":2821},"2024-06-07",96.12,95.93,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":2810},"2024-06-06",96.48,97.45,96.26,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-06-05",96.84,97.61,96.5,96.66,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-06-04",96.25,97.55,95.67,96.58,{"symbol":5,"time":3187,"open":3188,"high":3188,"low":3189,"close":3190},"2024-06-03",98.16,96.53,97.41,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-05-31",97.33,97.96,96.4,97.84,{"symbol":5,"time":3198,"open":2815,"high":3199,"low":2841,"close":3200},"2024-05-30",97.81,97.23,{"symbol":5,"time":3202,"open":2814,"high":3203,"low":3204,"close":3205},"2024-05-29",97.7,96.47,97.27,{"symbol":5,"time":3207,"open":2827,"high":3208,"low":2826,"close":3209},"2024-05-28",99.46,98.67,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3084},"2024-05-24",99.45,99.91,98.81,{"symbol":5,"time":3216,"open":3217,"high":2896,"low":3218,"close":3219},"2024-05-23",100.38,98.48,98.92,{"symbol":5,"time":3221,"open":2869,"high":3222,"low":3223,"close":3224},"2024-05-22",102.52,100.17,100.74,{"symbol":5,"time":3226,"open":2063,"high":3227,"low":2853,"close":3228},"2024-05-21",103.25,101.53,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3091,"close":3233},"2024-05-20",100.05,100.89,100.33,{"symbol":5,"time":3235,"open":2895,"high":3236,"low":2794,"close":3237},"2024-05-17",100.3,100.22,{"symbol":5,"time":3239,"open":2853,"high":3240,"low":3212,"close":3241},"2024-05-16",100.41,99.58,{"symbol":5,"time":3243,"open":3244,"high":2894,"low":3245,"close":3246},"2024-05-15",100.04,99.99,100.52,{"symbol":5,"time":3248,"open":2971,"high":3249,"low":3250,"close":3091},"2024-05-14",100.18,98.77,{"symbol":5,"time":3252,"open":3253,"high":3084,"low":3254,"close":3255},"2024-05-13",98.75,98.42,98.56,{"symbol":5,"time":3257,"open":2809,"high":3258,"low":3259,"close":3260},"2024-05-10",98.99,97.63,98.28,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3263,"close":3265},"2024-05-09",95.59,98.26,98.11,{"symbol":5,"time":3267,"open":3159,"high":3268,"low":3269,"close":3270},"2024-05-08",96.05,95.1,95.64,{"symbol":5,"time":3272,"open":3273,"high":3168,"low":3274,"close":3275},"2024-05-07",94.92,94.71,95.79,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-05-06",94.56,94.91,93.7,94.79,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-05-03",93.34,94.42,93.28,93.64,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":2965},"2024-05-02",92.54,92.92,91.6,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-05-01",91.28,92.48,90.73,91.54,{"symbol":5,"time":3300,"open":3292,"high":3301,"low":3302,"close":3303},"2024-04-30",91.83,90.55,90.84,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3306,"close":2956},"2024-04-29",91.33,92.81,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-04-26",92.5,93.31,92.4,92.83,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-04-25",93,93.65,91.65,92.56,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-04-24",93.11,94.07,93.03,93.85,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3328,"close":3330},"2024-04-23",92.16,94.05,93.76,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-04-22",91.11,92.66,90.71,92.09,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3339,"close":3341},"2024-04-19",90.36,91.62,90.66,{"symbol":5,"time":3343,"open":3341,"high":3333,"low":3344,"close":3345},"2024-04-18",89.74,90.26,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-04-17",90.13,91.44,89.67,90.08,{"symbol":5,"time":3353,"open":3335,"high":3354,"low":3355,"close":3356},"2024-04-16",91.1,88,89.14,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-04-15",87.8,89.13,85.49,86.99,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-04-12",85.8,86.81,85.12,86.19,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-04-11",91.72,91.8,85.01,86.84,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3318},"2024-04-10",92.27,92.89,91.18,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3313,"close":3384},"2024-04-09",93.61,94.14,94.08,{"symbol":5,"time":3386,"open":3316,"high":3387,"low":2959,"close":3388},"2024-04-08",93.4,93.21,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-04-05",92.25,93.29,91.61,92.47,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2024-04-04",94.2,94.74,91.86,92.28,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3316},"2024-04-03",92.95,94.3,92.75,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3290,"close":3410},"2024-04-02",92.9,93.77,92.71,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-04-01",94.16,94.44,93.17,93.53,{"symbol":5,"time":3418,"open":3419,"high":3158,"low":3420,"close":3413},"2024-03-28",93.75,93.45,{"symbol":5,"time":3422,"open":3423,"high":2937,"low":3424,"close":3425},"2024-03-27",92.03,91.91,93.5,{"symbol":5,"time":3427,"open":3428,"high":3424,"low":2967,"close":3295},"2024-03-26",91.42,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-03-25",91.77,92.55,90.99,91.14,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-03-22",93.52,93.86,91.74,91.95,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3443,"close":3387},"2024-03-21",91.96,94.36,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-03-20",88.05,91.48,87.91,91.35,{"symbol":5,"time":3452,"open":3355,"high":3453,"low":3454,"close":3455},"2024-03-19",89.09,87.86,88.42,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2024-03-18",88.36,88.7,87.7,87.96,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-03-15",88.48,89.35,88.17,88.38,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-03-14",89,89.4,88.26,89.1,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3465},"2024-03-13",87.45,90.24,87.25,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-03-12",87.24,87.76,86.6,87.05,{"symbol":5,"time":3486,"open":3487,"high":3478,"low":3488,"close":3489},"2024-03-11",86.82,85.84,86.94,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2024-03-08",86.62,88.32,86.42,87.04,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-03-07",86.08,87.12,85.64,86.14,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-03-06",86.77,87.95,84.43,85.66,{"symbol":5,"time":3509,"open":3510,"high":3434,"low":3511,"close":3360},"2024-03-05",89.19,88.62,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-03-04",87.88,91.24,87.55,90.04,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-03-01",86.22,86.79,85.11,86.48,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-02-29",86.49,86.64,85.35,86.04,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2024-02-28",85.43,86.09,85.28,86.05,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3367,"close":3361},"2024-02-27",85.97,86.45,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-02-26",86.5,87.34,85.56,85.67,{"symbol":5,"time":3547,"open":3548,"high":3478,"low":3549,"close":3550},"2024-02-23",86.07,85.96,86.55,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-02-22",85.95,86.74,85.6,85.85,{"symbol":5,"time":3558,"open":3373,"high":3559,"low":3560,"close":3561},"2024-02-21",85.48,84.53,85.46,{"symbol":5,"time":3563,"open":3564,"high":3526,"low":3565,"close":3528},"2024-02-20",85.94,85.1,{"symbol":5,"time":3567,"open":3568,"high":3521,"low":3569,"close":3542},"2024-02-16",85.52,85.07,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3545},"2024-02-15",84.45,86.23,84.41,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3579,"close":3580},"2024-02-14",84.54,84.96,83.69,84,{"symbol":5,"time":3582,"open":3583,"high":3583,"low":3584,"close":3585},"2024-02-13",85.86,83.09,83.97,{"symbol":5,"time":3587,"open":3583,"high":3588,"low":3500,"close":3589},"2024-02-12",87.64,86.87,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2024-02-09",85.69,86.03,85.32,85.89,{"symbol":5,"time":3597,"open":3598,"high":3573,"low":3599,"close":3600},"2024-02-08",85.68,85.16,85.65,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-02-07",86.26,86.39,85.27,86,{"symbol":5,"time":3608,"open":3609,"high":3550,"low":3609,"close":3610},"2024-02-06",85.62,86.1,{"symbol":5,"time":3612,"open":3613,"high":3613,"low":3614,"close":3595},"2024-02-05",86.58,85.09,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3606,"close":3619},"2024-02-02",86.47,87.67,87.27,{"symbol":5,"time":3621,"open":3622,"high":3466,"low":3500,"close":3487},"2024-02-01",87.19,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3481},"2024-01-31",87.71,88.75,87.23,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3504,"close":3632},"2024-01-30",86.98,88.07,87.62,{"symbol":5,"time":3634,"open":3635,"high":3505,"low":3636,"close":3632},"2024-01-29",87.4,85.72,{"symbol":5,"time":3638,"open":3514,"high":3639,"low":3640,"close":3641},"2024-01-26",88.5,87.65,87.73,{"symbol":5,"time":3643,"open":3644,"high":3455,"low":3645,"close":3646},"2024-01-25",88.14,87.33,88.02,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2024-01-24",87.32,88.3,87.2,87.57,{"symbol":5,"time":3654,"open":3545,"high":3655,"low":3656,"close":3554},"2024-01-23",86.85,85.19,{"symbol":5,"time":3658,"open":3561,"high":3504,"low":3659,"close":3660},"2024-01-22",85.44,85.73,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-01-19",83.91,85.59,83.2,85.34,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2024-01-18",84.83,84.98,83.28,83.9,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3672,"close":3574},"2024-01-17",84.85,85.14,{"symbol":5,"time":3678,"open":3554,"high":3679,"low":3680,"close":3538},"2024-01-16",88.16,84.8,{"symbol":5,"time":3682,"open":3295,"high":3683,"low":3684,"close":3685},"2024-01-12",91.9,89.43,89.7,{"symbol":5,"time":3687,"open":3688,"high":3688,"low":3689,"close":3690},"2024-01-11",90.95,89.54,90.51,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3448},"2024-01-10",91.53,91.97,91.29,{"symbol":5,"time":3697,"open":3405,"high":3698,"low":3699,"close":3700},"2024-01-09",92.84,91.66,92.06,{"symbol":5,"time":3702,"open":3388,"high":3703,"low":3400,"close":3704},"2024-01-08",93.83,93.51,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3700,"close":3709},"2024-01-05",92.21,93.93,93.24,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3699,"close":3712},"2024-01-04",92.15,93.14,{"symbol":5,"time":3715,"open":3716,"high":3716,"low":3717,"close":3424},"2024-01-03",93.2,91.27,{"symbol":5,"time":3719,"open":3334,"high":3720,"low":3377,"close":3721},"2024-01-02",94.15,93.9,{"symbol":5,"time":3723,"open":2947,"high":3409,"low":3724,"close":3725},"2023-12-29",93.06,93.25,{"symbol":5,"time":3727,"open":3311,"high":3728,"low":3709,"close":3287},"2023-12-28",93.95,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3312,"close":3733},"2023-12-27",92.69,93.69,93.66,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3698},"2023-12-26",92.61,93.02,92.37,{"symbol":5,"time":3740,"open":3408,"high":3733,"low":3741,"close":3742},"2023-12-22",92.23,92.41,{"symbol":5,"time":3744,"open":3745,"high":3334,"low":3746,"close":3747},"2023-12-21",92.14,91.64,92.63,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3434},"2023-12-20",91.46,92.31,90.93,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-12-19",90.92,92.36,90.7,91.92,{"symbol":5,"time":3760,"open":3699,"high":3761,"low":3762,"close":3763},"2023-12-18",91.67,90.61,90.76,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3345,"close":3768},"2023-12-15",91,91.84,91.58,{"symbol":5,"time":3770,"open":3627,"high":3771,"low":3772,"close":3773},"2023-12-14",92,87.21,91.04,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2023-12-13",83.47,86.11,83.3,85.63,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2023-12-12",82.94,83.66,82.57,83.6,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2023-12-11",82.37,82.84,81.96,82.82,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-12-08",80.28,82.66,80.15,82.28,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2023-12-07",79.76,80.57,79.62,80.35,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2023-12-06",80.78,81.76,79.33,79.41,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2023-12-05",80.68,80.84,79.59,80.17,{"symbol":5,"time":3817,"open":3796,"high":3818,"low":3819,"close":3820},"2023-12-04",81.48,80.06,81.21,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2023-12-01",79.08,80.98,78.74,80.89,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-11-30",78.77,79.48,78.21,79.34,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2023-11-29",77.48,79.53,77.34,78.55,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-11-28",77.36,77.45,76.33,76.88,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-11-27",78.27,78.35,77.59,77.95,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-11-24",78.26,78.91,78.05,78.65,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3831,"close":3861},"2023-11-22",78.79,78.87,78.49,{"symbol":5,"time":3863,"open":3864,"high":3832,"low":3865,"close":3866},"2023-11-21",79.07,78.22,78.47,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3832,"close":3871},"2023-11-20",80.03,80.2,79.7,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3794},"2023-11-17",80.33,80.44,79.94,{"symbol":5,"time":3878,"open":3879,"high":3794,"low":3880,"close":3881},"2023-11-16",79.98,79.04,79.66,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-11-15",78.57,80.04,78.5,79.68,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-11-14",76.68,78.96,76.67,78.31,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-11-13",74.75,75.52,74.55,75.04,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-11-10",74.66,75.39,74.05,75.33,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-11-09",75.68,76.07,73.96,74.19,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-11-08",75.45,76.19,75.06,75.97,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-11-07",75.86,76.17,74.93,75.51,{"symbol":5,"time":3925,"open":3890,"high":3926,"low":3927,"close":3928},"2023-11-06",76.76,75.36,75.92,{"symbol":5,"time":3930,"open":3931,"high":3890,"low":3932,"close":3933},"2023-11-03",74.59,74.54,76.26,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-11-02",71.68,73.53,71.65,73.46,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-11-01",71.17,71.91,70.7,70.95,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-10-31",70.77,71.02,70.27,70.82,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-10-30",70.05,70.89,69.42,70.59,{"symbol":5,"time":3959,"open":3943,"high":3960,"low":3961,"close":3962},"2023-10-27",72.01,70.19,70.4,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-10-26",71.47,72.69,71.4,72.07,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3967},"2023-10-25",71.25,71.9,71.13,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-10-24",71.75,72.1,71.08,71.56,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-10-23",72.73,72.87,71.24,71.7,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3990,"close":3991},"2023-10-20",73.12,74,72.35,73.13,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3996,"close":3997},"2023-10-19",74.87,76.46,72.89,72.92,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-10-18",76.43,77.07,73.4,74.88,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":3874},"2023-10-17",77.99,80.63,77.98,{"symbol":5,"time":4010,"open":3859,"high":4011,"low":4012,"close":4013},"2023-10-16",79.18,77.87,78.73,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":3837,"close":4018},"2023-10-13",78.2,79.23,77.79,{"symbol":5,"time":4020,"open":3860,"high":3860,"low":4021,"close":4022},"2023-10-12",77.29,77.81,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-10-11",79.91,80.21,78.71,78.9,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4033,"close":4034},"2023-10-10",80.25,81.11,80.02,80.13,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4025},"2023-10-09",79.6,80.08,78.93,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":3874},"2023-10-06",78.72,80.79,78.4,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-10-05",78.48,79.54,78.02,79.15,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-10-04",78.1,79.29,77.61,79.09,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4049},"2023-10-03",79.58,79.84,77.83,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-10-02",81.1,81.47,79.9,80.41,{"symbol":5,"time":4069,"open":4070,"high":3584,"low":4071,"close":4072},"2023-09-29",83.01,81.03,81.67,{"symbol":5,"time":4074,"open":3818,"high":4075,"low":4076,"close":4077},"2023-09-28",82.55,81.45,82.19,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-09-27",82.41,82.61,81.09,81.65,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-09-26",82.08,82.77,81.72,82.17,{"symbol":5,"time":4091,"open":4092,"high":3671,"low":4093,"close":4094},"2023-09-25",82.63,82.3,83.03,{"symbol":5,"time":4096,"open":4097,"high":4097,"low":4070,"close":4098},"2023-09-22",85.23,83.29,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":3669,"close":4103},"2023-09-21",86.34,86.51,84.88,[4105,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4175,4180,4185,4190,4195,4200,4205,4208,4213,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4352,4357,4362,4367,4371,4376,4380,4385,4390,4394,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4457,4462,4467,4471,4476,4481,4485,4490,4495,4500,4505,4510,4515,4520,4524,4529,4534,4539,4543,4547,4552,4557,4561,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4840,4844,4849,4854,4859,4864,4869,4874,4879,4883,4888,4892,4897,4902,4907,4912,4917,4922,4926,4929,4934,4939,4943,4947,4950,4954,4958,4963,4966,4971,4976,4981,4986,4990,4995,5000,5004,5008,5012,5017,5022,5027,5031,5036,5040,5045,5050,5055,5060,5065,5069,5074,5079,5084,5089,5094,5099,5104,5109,5113,5117,5122,5125,5130,5135,5140,5145,5149,5151,5155,5160,5165,5169,5174,5178,5183,5188,5193,5196,5201,5206,5211,5216,5219,5224,5229,5234,5238,5243,5247,5252,5256,5261,5266,5271,5276,5281,5286,5291,5295,5299,5303,5308,5313,5318,5323,5328,5333,5338,5343,5348,5352,5357,5362,5367,5372,5376],{"symbol":4106,"time":26,"open":4107,"high":4108,"low":4109,"close":4110},"SPY",761.31,762,757.97,761.69,{"symbol":4106,"time":32,"open":4112,"high":4113,"low":4114,"close":4115},763.15,763.57,759.96,762.6,{"symbol":4106,"time":37,"open":4117,"high":4118,"low":4119,"close":4120},759.5,761.67,749.6,754.05,{"symbol":4106,"time":43,"open":4122,"high":4123,"low":4124,"close":4125},760.12,760.35,756.15,757.39,{"symbol":4106,"time":49,"open":4127,"high":4128,"low":4129,"close":4130},759,763.52,757.93,760.88,{"symbol":4106,"time":55,"open":4132,"high":4133,"low":4134,"close":4135},764.72,766.38,763.6,764.29,{"symbol":4106,"time":61,"open":4137,"high":4138,"low":4139,"close":4140},758.03,760.11,756.64,757.83,{"symbol":4106,"time":67,"open":4142,"high":4143,"low":4144,"close":4145},764.08,764.47,760.94,762.4,{"symbol":4106,"time":73,"open":4147,"high":4148,"low":4149,"close":4150},769.07,769.7,765.14,765.96,{"symbol":4106,"time":79,"open":4152,"high":4153,"low":4154,"close":4155},772.01,772.87,769,770.19,{"symbol":4106,"time":85,"open":4157,"high":4158,"low":4159,"close":4160},767.9,774.03,767.45,773.17,{"symbol":4106,"time":90,"open":4162,"high":4163,"low":4164,"close":4165},762.45,766.43,761.73,765.16,{"symbol":4106,"time":96,"open":4167,"high":4168,"low":4169,"close":4170},762.01,764.67,759.48,761.78,{"symbol":4106,"time":102,"open":4172,"high":4173,"low":4132,"close":4174},767.33,768,767.05,{"symbol":4106,"time":108,"open":4176,"high":4177,"low":4178,"close":4179},771.76,775.3,768.31,769.35,{"symbol":4106,"time":114,"open":4181,"high":4182,"low":4183,"close":4184},768.5,772.36,767.16,771.1,{"symbol":4106,"time":120,"open":4186,"high":4187,"low":4188,"close":4189},764.73,767.35,763.93,766.08,{"symbol":4106,"time":125,"open":4191,"high":4192,"low":4193,"close":4194},766.16,766.78,763.05,765.91,{"symbol":4106,"time":130,"open":4196,"high":4197,"low":4198,"close":4199},764.78,765.22,762.08,763.47,{"symbol":4106,"time":135,"open":4201,"high":4202,"low":4203,"close":4204},766.05,767.85,764.17,765.72,{"symbol":4106,"time":141,"open":4150,"high":4206,"low":4207,"close":4115},768.15,762.04,{"symbol":4106,"time":147,"open":4209,"high":4210,"low":4211,"close":4212},770.36,772.47,768.1,769.06,{"symbol":4106,"time":152,"open":4214,"high":4215,"low":4216,"close":4159},768.7,769.5,766.92,{"symbol":4106,"time":158,"open":4218,"high":4219,"low":4220,"close":4221},776.18,776.78,772.51,772.67,{"symbol":4106,"time":163,"open":4223,"high":4224,"low":4225,"close":4226},778.54,778.8,775.43,776.34,{"symbol":4106,"time":168,"open":4228,"high":4229,"low":4230,"close":4231},774.87,779.37,774.11,777.88,{"symbol":4106,"time":174,"open":4233,"high":4234,"low":4235,"close":4236},774.71,774.9,771.28,772.49,{"symbol":4106,"time":180,"open":4238,"high":4239,"low":4240,"close":4241},774.53,774.61,769.2,770.56,{"symbol":4106,"time":185,"open":4243,"high":4244,"low":4245,"close":4246},772.6,775.05,771.62,773.03,{"symbol":4106,"time":190,"open":4248,"high":4249,"low":4250,"close":4251},771.02,773.92,769.61,773.26,{"symbol":4106,"time":195,"open":4253,"high":4254,"low":4255,"close":4256},770.21,771.82,767.46,768.56,{"symbol":4106,"time":201,"open":4258,"high":4259,"low":4260,"close":4261},775.85,776.85,769.51,769.79,{"symbol":4106,"time":207,"open":4263,"high":4264,"low":4265,"close":4266},760.63,773.41,760.52,771.33,{"symbol":4106,"time":213,"open":4268,"high":4269,"low":4270,"close":4271},749.44,758.58,748.8,757.67,{"symbol":4106,"time":219,"open":4273,"high":4274,"low":4275,"close":4276},744.68,748.9,737.68,747.03,{"symbol":4106,"time":225,"open":4278,"high":4279,"low":4280,"close":4281},736.05,742.45,734.59,741.69,{"symbol":4106,"time":231,"open":4283,"high":4284,"low":4285,"close":4286},739.97,742.68,729.1,729.46,{"symbol":4106,"time":237,"open":4288,"high":4289,"low":4290,"close":4291},739.19,742.79,735.98,740.86,{"symbol":4106,"time":241,"open":4293,"high":4294,"low":4295,"close":4296},744.91,745.53,735.87,739.09,{"symbol":4106,"time":247,"open":4298,"high":4299,"low":4300,"close":4301},738.51,743.72,737.29,738.93,{"symbol":4106,"time":252,"open":4303,"high":4304,"low":4305,"close":4306},739.37,742.56,735.21,738.18,{"symbol":4106,"time":258,"open":4308,"high":4309,"low":4310,"close":4311},746.62,750.02,746.37,747.41,{"symbol":4106,"time":263,"open":4313,"high":4314,"low":4315,"close":4316},746.29,749.04,744.18,748.28,{"symbol":4106,"time":268,"open":4318,"high":4319,"low":4320,"close":4321},747.06,748.73,741.51,742.09,{"symbol":4106,"time":273,"open":4323,"high":4324,"low":4325,"close":4326},742.08,747.29,740.8,743.29,{"symbol":4106,"time":278,"open":4328,"high":4329,"low":4330,"close":4331},752.76,754.57,747.88,750.72,{"symbol":4106,"time":283,"open":4333,"high":4334,"low":4335,"close":4336},754.24,755.58,750.2,754.81,{"symbol":4106,"time":289,"open":4338,"high":4339,"low":4340,"close":4341},750.91,753.34,748.66,751.83,{"symbol":4106,"time":295,"open":4343,"high":4344,"low":4345,"close":4346},752.47,753.91,748,749.17,{"symbol":4106,"time":301,"open":4348,"high":4349,"low":4350,"close":4351},752.05,755.42,748.1,754.95,{"symbol":4106,"time":307,"open":4353,"high":4354,"low":4355,"close":4356},747.35,751.97,745.59,751.71,{"symbol":4106,"time":313,"open":4358,"high":4359,"low":4360,"close":4361},743.16,746.15,739.51,745.4,{"symbol":4106,"time":319,"open":4363,"high":4364,"low":4365,"close":4366},750.22,750.96,745.21,747.71,{"symbol":4106,"time":325,"open":4368,"high":4369,"low":4311,"close":4370},748.74,752.41,751.28,{"symbol":4106,"time":330,"open":4372,"high":4373,"low":4374,"close":4375},747.4,751.31,740.03,744.78,{"symbol":4106,"time":336,"open":4377,"high":4268,"low":4378,"close":4379},745,742.38,745.76,{"symbol":4106,"time":342,"open":4381,"high":4382,"low":4383,"close":4384},741.29,748.02,740.89,746.77,{"symbol":4106,"time":348,"open":4386,"high":4387,"low":4388,"close":4389},736.53,741.56,732.09,741,{"symbol":4106,"time":352,"open":4391,"high":4386,"low":4392,"close":4393},728.95,716.58,728.99,{"symbol":4106,"time":358,"open":4395,"high":4303,"low":4396,"close":4397},738.91,729.6,734.3,{"symbol":4106,"time":363,"open":4399,"high":4400,"low":4401,"close":4402},735.17,739.95,730.84,733.24,{"symbol":4106,"time":369,"open":4404,"high":4405,"low":4406,"close":4407},733.81,739.63,732.3,733.58,{"symbol":4106,"time":375,"open":4409,"high":4410,"low":4411,"close":4412},747.7,750.18,743.13,744.39,{"symbol":4106,"time":380,"open":4414,"high":4415,"low":4416,"close":4417},747.76,748.23,743.86,746.74,{"symbol":4106,"time":386,"open":4419,"high":4420,"low":4421,"close":4422},751.29,752.15,739.22,740.96,{"symbol":4106,"time":392,"open":4424,"high":4425,"low":4426,"close":4427},754.55,755.44,749.88,750.33,{"symbol":4106,"time":398,"open":4429,"high":4430,"low":4431,"close":4432},751.85,756.68,751.76,754.83,{"symbol":4106,"time":403,"open":4434,"high":4435,"low":4436,"close":4437},740.71,744.44,735.03,741.75,{"symbol":4106,"time":406,"open":4439,"high":4440,"low":4441,"close":4442},728.76,740,724.41,737.76,{"symbol":4106,"time":411,"open":4444,"high":4445,"low":4446,"close":4447},733.39,738.38,725.33,725.43,{"symbol":4106,"time":417,"open":4449,"high":4450,"low":4451,"close":4452},743.63,746.9,722.59,737.05,{"symbol":4106,"time":423,"open":4454,"high":4455,"low":4456,"close":4421},743.36,745.34,738.19,{"symbol":4106,"time":429,"open":4458,"high":4459,"low":4460,"close":4461},752.31,752.82,735.53,737.55,{"symbol":4106,"time":434,"open":4463,"high":4464,"low":4465,"close":4466},752.1,758.31,751.47,757.09,{"symbol":4106,"time":438,"open":4468,"high":4469,"low":4470,"close":4333},758.15,758.8,753.57,{"symbol":4106,"time":443,"open":4472,"high":4473,"low":4474,"close":4475},757.03,760.4,756.75,759.57,{"symbol":4106,"time":448,"open":4477,"high":4478,"low":4479,"close":4480},755.36,760.28,754.69,758.54,{"symbol":4106,"time":454,"open":4482,"high":4483,"low":4479,"close":4484},755.9,758.08,756.48,{"symbol":4106,"time":460,"open":4486,"high":4487,"low":4488,"close":4489},750.25,755.15,749.23,754.6,{"symbol":4106,"time":466,"open":4491,"high":4492,"low":4493,"close":4494},750.88,751.38,748.22,750.46,{"symbol":4106,"time":472,"open":4496,"high":4497,"low":4498,"close":4499},750.01,752.13,748.37,750.59,{"symbol":4106,"time":478,"open":4501,"high":4502,"low":4503,"close":4504},746.24,748.94,744.48,745.64,{"symbol":4106,"time":483,"open":4506,"high":4507,"low":4508,"close":4509},738.64,744.87,737.03,742.72,{"symbol":4106,"time":489,"open":4511,"high":4512,"low":4513,"close":4514},735.71,741.87,733.89,741.25,{"symbol":4106,"time":495,"open":4516,"high":4517,"low":4518,"close":4519},734.78,737.65,731.53,733.73,{"symbol":4106,"time":501,"open":4521,"high":4522,"low":4444,"close":4523},739.83,741.42,738.65,{"symbol":4106,"time":507,"open":4525,"high":4526,"low":4527,"close":4528},741.79,743.46,737.96,739.17,{"symbol":4106,"time":513,"open":4530,"high":4531,"low":4532,"close":4533},743.65,749.53,743.56,748.17,{"symbol":4106,"time":519,"open":4535,"high":4536,"low":4537,"close":4538},738.47,743.91,735.47,742.31,{"symbol":4106,"time":525,"open":4540,"high":4541,"low":4542,"close":4306},736.89,738.84,731.83,{"symbol":4106,"time":531,"open":4544,"high":4545,"low":4544,"close":4546},736.45,740.79,739.3,{"symbol":4106,"time":537,"open":4548,"high":4549,"low":4550,"close":4551},734.93,738.08,734.57,737.62,{"symbol":4106,"time":543,"open":4553,"high":4554,"low":4555,"close":4556},735.05,736.13,729.75,731.58,{"symbol":4106,"time":549,"open":4558,"high":4280,"low":4559,"close":4560},728.16,727.82,733.83,{"symbol":4106,"time":554,"open":4562,"high":4563,"low":4564,"close":4565},721.77,725.04,721.49,723.77,{"symbol":4106,"time":560,"open":4567,"high":4568,"low":4569,"close":4570},720.07,722.12,714.99,718.01,{"symbol":4106,"time":566,"open":4572,"high":4573,"low":4574,"close":4575},721.25,724.87,720.47,720.65,{"symbol":4106,"time":570,"open":4577,"high":4578,"low":4579,"close":4580},714.63,719.79,710.45,718.66,{"symbol":4106,"time":576,"open":4582,"high":4583,"low":4584,"close":4585},711,712.2,708.37,711.58,{"symbol":4106,"time":582,"open":4587,"high":4588,"low":4589,"close":4590},711.82,712.88,709.25,711.69,{"symbol":4106,"time":588,"open":4592,"high":4593,"low":4594,"close":4595},713.17,715.63,712.3,715.17,{"symbol":4106,"time":593,"open":4597,"high":4598,"low":4599,"close":4600},710.75,714.47,709.01,713.94,{"symbol":4106,"time":598,"open":4602,"high":4603,"low":4604,"close":4605},709.5,712.36,702.28,708.45,{"symbol":4106,"time":604,"open":4607,"high":4608,"low":4609,"close":4610},709.15,711.45,708.22,711.21,{"symbol":4106,"time":610,"open":4612,"high":4613,"low":4614,"close":4615},710.28,711.28,702.64,704.08,{"symbol":4106,"time":616,"open":4617,"high":4618,"low":4619,"close":4620},708.78,709.91,706.14,708.72,{"symbol":4106,"time":622,"open":4619,"high":4622,"low":4623,"close":4624},712.39,705.76,710.14,{"symbol":4106,"time":628,"open":4626,"high":4627,"low":4628,"close":4629},701.06,702.78,698.53,701.66,{"symbol":4106,"time":633,"open":4631,"high":4632,"low":4633,"close":4634},695.26,700.28,694.2,699.94,{"symbol":4106,"time":639,"open":4636,"high":4637,"low":4638,"close":4639},687.69,694.58,687.66,694.46,{"symbol":4106,"time":645,"open":4641,"high":4642,"low":4643,"close":4644},677.41,686.3,676.58,686.1,{"symbol":4106,"time":651,"open":4646,"high":4647,"low":4648,"close":4649},681.32,682.03,678.45,679.46,{"symbol":4106,"time":656,"open":4651,"high":4652,"low":4653,"close":4654},674.84,681.16,673.77,679.91,{"symbol":4106,"time":662,"open":4656,"high":4657,"low":4658,"close":4659},676.39,677.08,671.46,676.01,{"symbol":4106,"time":668,"open":4661,"high":4662,"low":4663,"close":4664},656.65,659.61,651.06,659.22,{"symbol":4106,"time":674,"open":4666,"high":4667,"low":4668,"close":4669},655.86,659.72,655.52,658.93,{"symbol":4106,"time":680,"open":4671,"high":4672,"low":4673,"close":4674},646.42,658.2,645.11,655.83,{"symbol":4106,"time":686,"open":4676,"high":4677,"low":4678,"close":4679},653.9,658.52,653,655.24,{"symbol":4106,"time":692,"open":4681,"high":4682,"low":4683,"close":4684},638.94,651.54,637.98,650.34,{"symbol":4106,"time":697,"open":4686,"high":4687,"low":4688,"close":4689},640.11,640.37,629.28,631.97,{"symbol":4106,"time":703,"open":4691,"high":4692,"low":4693,"close":4694},642.5,642.66,633.11,634.09,{"symbol":4106,"time":709,"open":4696,"high":4697,"low":4698,"close":4699},652.06,654.85,644.82,645.09,{"symbol":4106,"time":715,"open":4701,"high":4702,"low":4703,"close":4704},658.67,660.89,654.24,656.82,{"symbol":4106,"time":721,"open":4706,"high":4707,"low":4708,"close":4709},651.32,657.03,649.88,653.18,{"symbol":4106,"time":727,"open":4711,"high":4712,"low":4713,"close":4714},658.07,662.62,653.94,655.38,{"symbol":4106,"time":733,"open":4716,"high":4717,"low":4718,"close":4719},656.51,656.69,644.72,648.57,{"symbol":4106,"time":739,"open":4721,"high":4722,"low":4723,"close":4724},656.97,662.98,655.17,659.8,{"symbol":4106,"time":745,"open":4726,"high":4727,"low":4728,"close":4729},668.36,669.72,661.19,661.43,{"symbol":4106,"time":751,"open":4731,"high":4732,"low":4733,"close":4734},672.39,674.44,669.7,670.79,{"symbol":4106,"time":755,"open":4736,"high":4737,"low":4738,"close":4739},668.38,672.07,667.12,669.03,{"symbol":4106,"time":761,"open":4741,"high":4742,"low":4743,"close":4744},669.27,672.34,661.36,662.29,{"symbol":4106,"time":767,"open":4746,"high":4747,"low":4748,"close":4749},671.16,671.65,665.87,666.06,{"symbol":4106,"time":772,"open":4751,"high":4752,"low":4753,"close":4754},677.58,680.08,673.34,676.33,{"symbol":4106,"time":778,"open":4756,"high":4757,"low":4758,"close":4759},677.72,683.36,674.76,677.18,{"symbol":4106,"time":784,"open":4761,"high":4762,"low":4763,"close":4764},666.39,679.92,662.39,678.27,{"symbol":4106,"time":790,"open":4766,"high":4767,"low":4768,"close":4769},673.41,676.11,669.76,672.38,{"symbol":4106,"time":796,"open":4771,"high":4772,"low":4773,"close":4774},682.08,685.53,675.61,681.31,{"symbol":4106,"time":802,"open":4776,"high":4777,"low":4778,"close":4779},681.63,687.09,679.62,685.13,{"symbol":4106,"time":807,"open":4781,"high":4782,"low":4783,"close":4784},675.06,682.61,669.66,680.33,{"symbol":4106,"time":813,"open":4786,"high":4787,"low":4788,"close":4789},678.7,688.62,678.02,686.38,{"symbol":4106,"time":818,"open":4791,"high":4792,"low":4793,"close":4794},683.09,686.86,681.64,685.99,{"symbol":4106,"time":824,"open":4796,"high":4797,"low":4798,"close":4799},693.28,693.3,684.35,689.3,{"symbol":4106,"time":830,"open":4801,"high":4802,"low":4803,"close":4804},690.18,693.68,690.1,693.15,{"symbol":4106,"time":836,"open":4806,"high":4807,"low":4808,"close":4809},681.9,688.35,680,687.35,{"symbol":4106,"time":842,"open":4811,"high":4812,"low":4813,"close":4814},687.83,690,680.37,682.39,{"symbol":4106,"time":847,"open":4816,"high":4817,"low":4818,"close":4819},682.32,690.06,681.73,689.43,{"symbol":4106,"time":853,"open":4821,"high":4822,"low":4823,"close":4824},683.84,686.18,681.55,684.48,{"symbol":4106,"time":859,"open":4826,"high":4827,"low":4828,"close":4829},684.02,689.15,682.83,686.29,{"symbol":4106,"time":864,"open":4831,"high":4832,"low":4833,"close":4834},680.14,684.94,675.78,682.85,{"symbol":4106,"time":870,"open":4836,"high":4837,"low":4838,"close":4839},681.69,686.28,677.52,681.75,{"symbol":4106,"time":875,"open":4841,"high":4842,"low":4813,"close":4843},694.24,695.35,681.27,{"symbol":4106,"time":881,"open":4845,"high":4846,"low":4847,"close":4848},696.39,697.14,689.18,691.96,{"symbol":4106,"time":887,"open":4850,"high":4851,"low":4852,"close":4853},694.95,696.54,691.66,692.12,{"symbol":4106,"time":893,"open":4855,"high":4856,"low":4857,"close":4858},689.42,695.87,688.34,693.95,{"symbol":4106,"time":899,"open":4860,"high":4861,"low":4862,"close":4863},681.46,692.31,680.85,690.62,{"symbol":4106,"time":905,"open":4865,"high":4866,"low":4867,"close":4868},680.94,683.69,675.79,677.62,{"symbol":4106,"time":911,"open":4870,"high":4871,"low":4872,"close":4873},690.35,691.45,681.76,686.19,{"symbol":4106,"time":917,"open":4875,"high":4876,"low":4877,"close":4878},696.21,696.96,684.03,689.53,{"symbol":4106,"time":923,"open":4880,"high":4881,"low":4855,"close":4882},689.58,696.93,695.41,{"symbol":4106,"time":929,"open":4884,"high":4885,"low":4886,"close":4887},691.79,694.21,687.12,691.97,{"symbol":4106,"time":935,"open":4845,"high":4889,"low":4890,"close":4891},697.06,684.83,694.04,{"symbol":4106,"time":940,"open":4893,"high":4894,"low":4895,"close":4896},697.05,697.84,693.94,695.42,{"symbol":4106,"time":946,"open":4898,"high":4899,"low":4900,"close":4901},694.18,696.53,693.57,695.49,{"symbol":4106,"time":952,"open":4903,"high":4904,"low":4905,"close":4906},690.49,694.13,689.92,692.73,{"symbol":4106,"time":957,"open":4908,"high":4909,"low":4910,"close":4911},688.15,690.96,687.16,689.23,{"symbol":4106,"time":961,"open":4913,"high":4914,"low":4915,"close":4916},689.85,691.13,686.92,688.98,{"symbol":4106,"time":967,"open":4918,"high":4919,"low":4920,"close":4921},679.65,688.74,678.13,685.4,{"symbol":4106,"time":973,"open":4923,"high":4924,"low":4925,"close":4751},681.49,684.77,676.57,{"symbol":4106,"time":978,"open":4927,"high":4928,"low":4803,"close":4852},693.66,694.25,{"symbol":4106,"time":984,"open":4930,"high":4931,"low":4932,"close":4933},694.57,695.45,691.25,692.24,{"symbol":4106,"time":989,"open":4935,"high":4936,"low":4937,"close":4938},691,691.72,686.04,690.36,{"symbol":4106,"time":994,"open":4901,"high":4940,"low":4941,"close":4942},696.09,691.35,693.77,{"symbol":4106,"time":1000,"open":4944,"high":4940,"low":4945,"close":4946},690.68,690.63,695.16,{"symbol":4106,"time":1006,"open":4945,"high":4948,"low":4847,"close":4949},695.31,694.07,{"symbol":4106,"time":1012,"open":4951,"high":4863,"low":4952,"close":4953},688.82,687.49,689.51,{"symbol":4106,"time":1018,"open":4955,"high":4956,"low":4957,"close":4880},692.19,693.96,689.32,{"symbol":4106,"time":1023,"open":4959,"high":4960,"low":4961,"close":4962},687.93,692.32,687.78,691.81,{"symbol":4106,"time":1026,"open":4964,"high":4819,"low":4789,"close":4965},686.54,687.72,{"symbol":4106,"time":1032,"open":4967,"high":4968,"low":4969,"close":4970},685.71,686.87,679.82,683.17,{"symbol":4106,"time":1038,"open":4972,"high":4973,"low":4974,"close":4975},687.14,687.36,681.71,681.92,{"symbol":4106,"time":1044,"open":4977,"high":4978,"low":4979,"close":4980},687.45,688.56,686.58,687.01,{"symbol":4106,"time":1049,"open":4982,"high":4983,"low":4984,"close":4985},687.54,689.2,686.07,687.85,{"symbol":4106,"time":1054,"open":4987,"high":4852,"low":4988,"close":4989},690.64,689.27,690.31,{"symbol":4106,"time":1058,"open":4991,"high":4992,"low":4993,"close":4994},687.95,690.83,687.8,690.38,{"symbol":4106,"time":1064,"open":4996,"high":4997,"low":4998,"close":4999},683.92,688.2,683.87,687.96,{"symbol":4106,"time":1070,"open":5001,"high":5002,"low":5003,"close":4890},683.94,685.36,680.59,{"symbol":4106,"time":1076,"open":5005,"high":5006,"low":5007,"close":5003},676.59,681.09,676.47,{"symbol":4106,"time":1081,"open":5009,"high":5010,"low":5011,"close":5007},677.6,680.74,674.9,{"symbol":4106,"time":1087,"open":5013,"high":5014,"low":5015,"close":5016},679.89,680.44,671.2,671.4,{"symbol":4106,"time":1091,"open":5018,"high":5019,"low":5020,"close":5021},679.23,681.08,674.98,678.87,{"symbol":4106,"time":1097,"open":5023,"high":5024,"low":5025,"close":5026},685.74,685.76,679.25,680.73,{"symbol":4106,"time":1103,"open":5028,"high":5029,"low":5030,"close":4872},688.17,688.88,679.17,{"symbol":4106,"time":1107,"open":5032,"high":5033,"low":5034,"close":5035},685.14,689.25,682.17,689.17,{"symbol":4106,"time":1112,"open":5037,"high":5038,"low":4774,"close":5039},682.56,688.97,687.57,{"symbol":4106,"time":1115,"open":5041,"high":5042,"low":5043,"close":5044},683.15,685.39,682.59,683.04,{"symbol":4106,"time":1120,"open":5046,"high":5047,"low":5048,"close":5049},686.59,686.64,681.57,683.63,{"symbol":4106,"time":1126,"open":5051,"high":5052,"low":5053,"close":5054},685.47,688.39,684.58,685.69,{"symbol":4106,"time":1130,"open":5056,"high":5057,"low":5058,"close":5059},685.3,685.37,681.34,684.39,{"symbol":4106,"time":1136,"open":5061,"high":5062,"low":5063,"close":5064},680.57,684.91,679.69,683.89,{"symbol":4106,"time":1140,"open":4975,"high":5066,"low":5067,"close":5068},683.82,679.33,681.53,{"symbol":4106,"time":1146,"open":5070,"high":5071,"low":5072,"close":5073},678.81,682.99,678.74,680.27,{"symbol":4106,"time":1152,"open":5075,"high":5076,"low":5077,"close":5078},680.86,683.67,680.5,683.39,{"symbol":4106,"time":1158,"open":5080,"high":5081,"low":5082,"close":5083},677.63,681.7,676.72,679.68,{"symbol":4106,"time":1163,"open":5085,"high":5086,"low":5087,"close":5088},668.63,676.21,664.48,675.02,{"symbol":4106,"time":1168,"open":5090,"high":5091,"low":5092,"close":5093},662.69,670.06,661.59,668.73,{"symbol":4106,"time":1174,"open":5095,"high":5096,"low":5097,"close":5098},655.05,664.55,650.85,659.03,{"symbol":4106,"time":1180,"open":5100,"high":5101,"low":5102,"close":5103},672.91,675.56,651.89,652.53,{"symbol":4106,"time":1186,"open":5105,"high":5106,"low":5107,"close":5108},660.78,667.34,658.75,662.63,{"symbol":4106,"time":1191,"open":5110,"high":5111,"low":4666,"close":5112},662.1,665.12,660.08,{"symbol":4106,"time":1197,"open":4733,"high":5114,"low":5115,"close":5116},673.71,662.17,665.67,{"symbol":4106,"time":1203,"open":5118,"high":5119,"low":5120,"close":5121},665.38,675.66,663.27,671.93,{"symbol":4106,"time":1208,"open":5077,"high":5075,"low":5123,"close":5124},670.52,672.04,{"symbol":4106,"time":1214,"open":5126,"high":5127,"low":5128,"close":5129},684.79,684.96,680.95,683.38,{"symbol":4106,"time":1219,"open":5131,"high":5132,"low":5133,"close":5134},679.95,683.57,678.73,683,{"symbol":4106,"time":1225,"open":5136,"high":5137,"low":5138,"close":5139},677.24,682.18,675.03,681.44,{"symbol":4106,"time":1230,"open":5141,"high":5142,"low":5143,"close":5144},667.91,671.08,661.21,670.97,{"symbol":4106,"time":1236,"open":5007,"high":5146,"low":5147,"close":5148},677.38,668.72,670.31,{"symbol":4106,"time":1241,"open":5020,"high":5075,"low":5150,"close":4751},674.17,{"symbol":4106,"time":1247,"open":4767,"high":5152,"low":5153,"close":5154},679.96,674.58,675.24,{"symbol":4106,"time":1253,"open":5156,"high":5157,"low":5158,"close":5159},685.67,685.8,679.94,683.34,{"symbol":4106,"time":1259,"open":5161,"high":5162,"low":5163,"close":5164},685.04,685.08,679.24,682.06,{"symbol":4106,"time":1263,"open":5166,"high":5167,"low":5168,"close":5168},683.9,685.94,679.83,{"symbol":4106,"time":1268,"open":5170,"high":5171,"low":5172,"close":5173},688.72,689.7,682.87,687.39,{"symbol":4106,"time":1274,"open":5175,"high":5176,"low":4890,"close":5177},687.05,688.91,687.06,{"symbol":4106,"time":1280,"open":5179,"high":5180,"low":5181,"close":5182},682.73,685.54,682.12,685.24,{"symbol":4106,"time":1284,"open":5184,"high":5185,"low":5186,"close":5187},676.46,678.47,675.65,677.25,{"symbol":4106,"time":1287,"open":5189,"high":5190,"low":5191,"close":5192},668.12,672.71,667.8,671.76,{"symbol":4106,"time":1293,"open":5194,"high":5194,"low":5195,"close":5191},672,663.3,{"symbol":4106,"time":1298,"open":5197,"high":5198,"low":5199,"close":5200},671.44,672.99,669.98,671.29,{"symbol":4106,"time":1304,"open":5202,"high":5203,"low":5204,"close":5205},667.32,672.21,667.27,671.3,{"symbol":4106,"time":1309,"open":5207,"high":5208,"low":5209,"close":5210},659.5,665.76,658.14,664.39,{"symbol":4106,"time":1314,"open":5212,"high":5213,"low":5214,"close":5215},666.82,668.71,657.11,660.64,{"symbol":4106,"time":1320,"open":5212,"high":5217,"low":4669,"close":5218},670.23,665.17,{"symbol":4106,"time":1325,"open":5220,"high":5221,"low":5222,"close":5223},657.17,665.83,653.17,662.23,{"symbol":4106,"time":1331,"open":5225,"high":5226,"low":5227,"close":5228},660.65,665.13,659.77,663.04,{"symbol":4106,"time":1337,"open":5230,"high":5231,"low":5232,"close":5233},672.13,673.95,652.84,653.02,{"symbol":4106,"time":1343,"open":5235,"high":5236,"low":5237,"close":4746},673.53,673.94,669.21,{"symbol":4106,"time":1349,"open":5239,"high":5240,"low":5241,"close":5242},670.25,673.21,669.42,673.11,{"symbol":4106,"time":1355,"open":5244,"high":5198,"low":5245,"close":5246},672.54,667.67,669.12,{"symbol":4106,"time":1361,"open":5248,"high":5249,"low":5250,"close":5251},671.62,672.51,669.46,671.61,{"symbol":4106,"time":1367,"open":5253,"high":5254,"low":5255,"close":5237},669.99,672.68,668.16,{"symbol":4106,"time":1373,"open":5257,"high":5258,"low":5259,"close":5260},670.45,670.57,666.78,669.22,{"symbol":4106,"time":1379,"open":5262,"high":5263,"low":5264,"close":5265},663.17,669.37,663.06,668.45,{"symbol":4106,"time":1385,"open":5267,"high":5268,"low":5269,"close":5270},662.93,666.65,661.61,666.18,{"symbol":4106,"time":1390,"open":5272,"high":5273,"low":5274,"close":5275},664.36,665.28,661.86,663.68,{"symbol":4106,"time":1396,"open":5277,"high":5278,"low":5279,"close":5280},659.51,662.37,657.88,661.82,{"symbol":4106,"time":1401,"open":5282,"high":5283,"low":5284,"close":5285},657.94,659.41,654.41,658.05,{"symbol":4106,"time":1407,"open":5287,"high":5288,"low":5289,"close":5290},664.51,664.61,659.67,661.1,{"symbol":4106,"time":1411,"open":5292,"high":5106,"low":5293,"close":5294},666.72,661.98,663.21,{"symbol":4106,"time":1417,"open":5296,"high":5297,"low":5115,"close":5298},662.2,667.29,666.84,{"symbol":4106,"time":1422,"open":5300,"high":5096,"low":5301,"close":5302},662.33,660.37,663.7,{"symbol":4106,"time":1427,"open":5304,"high":5305,"low":5306,"close":5307},661.89,664.89,660.27,662.26,{"symbol":4106,"time":1432,"open":5309,"high":5310,"low":5311,"close":5312},660.01,661.72,654.3,659.18,{"symbol":4106,"time":1437,"open":5314,"high":5315,"low":5316,"close":5317},661.47,661.78,659.21,660,{"symbol":4106,"time":1443,"open":5319,"high":5320,"low":5321,"close":5322},659.64,661.04,659.34,660.91,{"symbol":4106,"time":1448,"open":5324,"high":5325,"low":5326,"close":5327},657.6,659.11,656.9,657.41,{"symbol":4106,"time":1453,"open":5329,"high":5330,"low":5331,"close":5332},654.18,658.33,653.59,657.63,{"symbol":4106,"time":1458,"open":5334,"high":5335,"low":5336,"close":5337},653.62,654.55,650.63,652.21,{"symbol":4106,"time":1464,"open":5339,"high":5340,"low":5341,"close":5342},648.97,650.86,647.22,650.33,{"symbol":4106,"time":1470,"open":5344,"high":5345,"low":5346,"close":5347},648.62,649.84,647.23,648.83,{"symbol":4106,"time":1476,"open":5349,"high":5337,"low":5350,"close":5351},651.48,643.33,647.24,{"symbol":4106,"time":1481,"open":5353,"high":5354,"low":5355,"close":5356},644.42,649.15,643.51,649.12,{"symbol":4106,"time":1487,"open":5358,"high":5359,"low":5360,"close":5361},642.67,644.21,640.46,643.74,{"symbol":4106,"time":1493,"open":5363,"high":5364,"low":5365,"close":5366},637.5,640.49,634.92,640.27,{"symbol":4106,"time":1499,"open":5368,"high":5369,"low":5370,"close":5371},647.47,647.84,643.14,645.05,{"symbol":4106,"time":1504,"open":5351,"high":5373,"low":5374,"close":5375},649.48,645.34,648.92,{"symbol":4106,"time":1510,"open":5377,"high":5378,"low":5353,"close":5379},644.57,647.37,646.63,[5381,5386,5389,5392,5394,5395,5397,5400,5401,5404,5406,5408,5410,5413,5415,5417,5419,5421,5423,5425,5427,5429,5431,5433,5435,5438,5440,5442,5444,5446,5448,5450,5452,5454,5456,5458,5460,5462,5464,5466,5467,5469,5471,5472,5474,5476,5478,5480,5482,5484,5486,5488,5490,5491,5493,5495,5497,5499,5501,5503,5505,5507,5509,5510,5512,5514,5516],{"time":49,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5384,"datetime":5385},"False","BEARISH","MACD","2026-09-14 00:00:00",{"time":79,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5384,"datetime":5388},"BULLISH","2026-09-04 00:00:00",{"time":96,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5390,"datetime":5391},"CCI","2026-09-01 00:00:00",{"time":141,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5384,"datetime":5393},"2026-08-20 00:00:00",{"time":141,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5390,"datetime":5393},{"time":174,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5390,"datetime":5396},"2026-08-12 00:00:00",{"time":190,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5398,"datetime":5399},"MA","2026-08-07 00:00:00",{"time":190,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5384,"datetime":5399},{"time":231,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5402,"datetime":5403},"BollingerBands","2026-07-29 00:00:00",{"time":237,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5390,"datetime":5405},"2026-07-28 00:00:00",{"time":278,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5384,"datetime":5407},"2026-07-16 00:00:00",{"time":289,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5384,"datetime":5409},"2026-07-14 00:00:00",{"time":313,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5411,"datetime":5412},"ADX","2026-07-08 00:00:00",{"time":358,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5384,"datetime":5414},"2026-06-25 00:00:00",{"time":392,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5384,"datetime":5416},"2026-06-16 00:00:00",{"time":411,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5384,"datetime":5418},"2026-06-10 00:00:00",{"time":478,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5384,"datetime":5420},"2026-05-22 00:00:00",{"time":519,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5411,"datetime":5422},"2026-05-13 00:00:00",{"time":531,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5411,"datetime":5424},"2026-05-11 00:00:00",{"time":549,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5411,"datetime":5426},"2026-05-06 00:00:00",{"time":554,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5411,"datetime":5428},"2026-05-05 00:00:00",{"time":570,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5384,"datetime":5430},"2026-04-30 00:00:00",{"time":628,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5398,"datetime":5432},"2026-04-16 00:00:00",{"time":662,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5402,"datetime":5434},"2026-04-08 00:00:00",{"time":680,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5436,"datetime":5437},"RSI","2026-04-02 00:00:00",{"time":686,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5390,"datetime":5439},"2026-04-01 00:00:00",{"time":692,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5411,"datetime":5441},"2026-03-31 00:00:00",{"time":703,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5411,"datetime":5443},"2026-03-27 00:00:00",{"time":715,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5411,"datetime":5445},"2026-03-25 00:00:00",{"time":733,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5384,"datetime":5447},"2026-03-20 00:00:00",{"time":813,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5411,"datetime":5449},"2026-03-02 00:00:00",{"time":864,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5398,"datetime":5451},"2026-02-17 00:00:00",{"time":899,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5436,"datetime":5453},"2026-02-06 00:00:00",{"time":905,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5402,"datetime":5455},"2026-02-05 00:00:00",{"time":911,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5390,"datetime":5457},"2026-02-04 00:00:00",{"time":973,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5384,"datetime":5459},"2026-01-20 00:00:00",{"time":978,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5384,"datetime":5461},"2026-01-16 00:00:00",{"time":994,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5384,"datetime":5463},"2026-01-13 00:00:00",{"time":1026,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5411,"datetime":5465},"2026-01-05 00:00:00",{"time":1026,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5384,"datetime":5465},{"time":1044,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5411,"datetime":5468},"2025-12-30 00:00:00",{"time":1049,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5411,"datetime":5470},"2025-12-29 00:00:00",{"time":1049,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5384,"datetime":5470},{"time":1058,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5384,"datetime":5473},"2025-12-24 00:00:00",{"time":1081,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5384,"datetime":5475},"2025-12-18 00:00:00",{"time":1115,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5411,"datetime":5477},"2025-12-09 00:00:00",{"time":1136,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5402,"datetime":5479},"2025-12-03 00:00:00",{"time":1152,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5384,"datetime":5481},"2025-11-28 00:00:00",{"time":1158,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5390,"datetime":5483},"2025-11-26 00:00:00",{"time":1180,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5402,"datetime":5485},"2025-11-20 00:00:00",{"time":1191,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5390,"datetime":5487},"2025-11-18 00:00:00",{"time":1203,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5411,"datetime":5489},"2025-11-14 00:00:00",{"time":1203,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5384,"datetime":5489},{"time":1214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5384,"datetime":5492},"2025-11-12 00:00:00",{"time":1225,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5411,"datetime":5494},"2025-11-10 00:00:00",{"time":1230,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5411,"datetime":5496},"2025-11-07 00:00:00",{"time":1236,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5384,"datetime":5498},"2025-11-06 00:00:00",{"time":1280,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5402,"datetime":5500},"2025-10-27 00:00:00",{"time":1284,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5384,"datetime":5502},"2025-10-24 00:00:00",{"time":1293,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5384,"datetime":5504},"2025-10-22 00:00:00",{"time":1304,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5384,"datetime":5506},"2025-10-20 00:00:00",{"time":1320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5411,"datetime":5508},"2025-10-15 00:00:00",{"time":1320,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5387,"trading_system":5390,"datetime":5508},{"time":1337,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5402,"datetime":5511},"2025-10-10 00:00:00",{"time":1349,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5390,"datetime":5513},"2025-10-08 00:00:00",{"time":1367,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5411,"datetime":5515},"2025-10-03 00:00:00",{"time":1385,"symbol":5,"current_signal":5382,"signal_change":23,"signal_type":5383,"trading_system":5384,"datetime":5517},"2025-09-30 00:00:00",[5519,5525,5531,5536,5542,5547,5552,5557,5562,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5632,5637,5642,5647,5652,5657,5662,5667,5672,5677],{"symbol":5,"form":5520,"filingdate":853,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"10-K","ms-20251231.htm","0000895421-26-000086","https://www.sec.gov/Archives/edgar/data/895421/000089542126000086/ms-20251231.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542126000086/0000895421-26-000086-index.htm",{"symbol":5,"form":5526,"filingdate":881,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"8-K","dp240377_8k.htm","0000950103-26-001967","https://www.sec.gov/Archives/edgar/data/895421/000095010326001967/dp240377_8k.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010326001967/0000950103-26-001967-index.htm",{"symbol":5,"form":5526,"filingdate":984,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"ms-20260115.htm","0000895421-26-000007","https://www.sec.gov/Archives/edgar/data/895421/000089542126000007/ms-20260115.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542126000007/0000895421-26-000007-index.htm",{"symbol":5,"form":5537,"filingdate":1253,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"10-Q","ms-20250930.htm","0000895421-25-000539","https://www.sec.gov/Archives/edgar/data/895421/000089542125000539/ms-20250930.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542125000539/0000895421-25-000539-index.htm",{"symbol":5,"form":5526,"filingdate":1320,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"ms-20251015.htm","0000895421-25-000535","https://www.sec.gov/Archives/edgar/data/895421/000089542125000535/ms-20251015.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542125000535/0000895421-25-000535-index.htm",{"symbol":5,"form":5526,"filingdate":1385,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"dp235215_8k.htm","0000950103-25-012581","https://www.sec.gov/Archives/edgar/data/895421/000095010325012581/dp235215_8k.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010325012581/0000950103-25-012581-index.htm",{"symbol":5,"form":5526,"filingdate":1411,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"dp234752_8k.htm","0000950103-25-012045","https://www.sec.gov/Archives/edgar/data/895421/000095010325012045/dp234752_8k.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010325012045/0000950103-25-012045-index.htm",{"symbol":5,"form":5537,"filingdate":1607,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"ms-20250630.htm","0000895421-25-000440","https://www.sec.gov/Archives/edgar/data/895421/000089542125000440/ms-20250630.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542125000440/0000895421-25-000440-index.htm",{"symbol":5,"form":5526,"filingdate":1683,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"ms-20250716.htm","0000895421-25-000419","https://www.sec.gov/Archives/edgar/data/895421/000089542125000419/ms-20250716.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542125000419/0000895421-25-000419-index.htm",{"symbol":5,"form":5526,"filingdate":1734,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"dp230991_8k.htm","0000950103-25-008285","https://www.sec.gov/Archives/edgar/data/895421/000095010325008285/dp230991_8k.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010325008285/0000950103-25-008285-index.htm",{"symbol":5,"form":5526,"filingdate":1792,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"dp230138_8k.htm","0000950103-25-007460","https://www.sec.gov/Archives/edgar/data/895421/000095010325007460/dp230138_8k.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010325007460/0000950103-25-007460-index.htm",{"symbol":5,"form":5526,"filingdate":1902,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"dp228735_8k.htm","0000950103-25-006128","https://www.sec.gov/Archives/edgar/data/895421/000095010325006128/dp228735_8k.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010325006128/0000950103-25-006128-index.htm",{"symbol":5,"form":5537,"filingdate":1952,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"ms-20250331.htm","0000895421-25-000343","https://www.sec.gov/Archives/edgar/data/895421/000089542125000343/ms-20250331.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542125000343/0000895421-25-000343-index.htm",{"symbol":5,"form":5526,"filingdate":2042,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"ms-20250411.htm","0000895421-25-000322","https://www.sec.gov/Archives/edgar/data/895421/000089542125000322/ms-20250411.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542125000322/0000895421-25-000322-index.htm",{"symbol":5,"form":5526,"filingdate":2089,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"dp227031_8k.htm","0000950103-25-004156","https://www.sec.gov/Archives/edgar/data/895421/000095010325004156/dp227031_8k.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010325004156/0000950103-25-004156-index.htm",{"symbol":5,"form":5526,"filingdate":2101,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"dp226824_8k.htm","0000950103-25-003944","https://www.sec.gov/Archives/edgar/data/895421/000095010325003944/dp226824_8k.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010325003944/0000950103-25-003944-index.htm",{"symbol":5,"form":5520,"filingdate":2241,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"ms-20241231.htm","0000895421-25-000304","https://www.sec.gov/Archives/edgar/data/895421/000089542125000304/ms-20241231.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542125000304/0000895421-25-000304-index.htm",{"symbol":5,"form":5526,"filingdate":2264,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"dp223589_8k.htm","0000950103-25-001971","https://www.sec.gov/Archives/edgar/data/895421/000095010325001971/dp223589_8k.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010325001971/0000950103-25-001971-index.htm",{"symbol":5,"form":5526,"filingdate":2368,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"ms-20250116.htm","0000895421-25-000079","https://www.sec.gov/Archives/edgar/data/895421/000089542125000079/ms-20250116.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542125000079/0000895421-25-000079-index.htm",{"symbol":5,"form":5526,"filingdate":2453,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"dp222425_8k.htm","0000950103-24-018085","https://www.sec.gov/Archives/edgar/data/895421/000095010324018085/dp222425_8k.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010324018085/0000950103-24-018085-index.htm",{"symbol":5,"form":5537,"filingdate":2611,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"ms-20240930.htm","0000895421-24-000491","https://www.sec.gov/Archives/edgar/data/895421/000089542124000491/ms-20240930.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542124000491/0000895421-24-000491-index.htm",{"symbol":5,"form":5526,"filingdate":2647,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"dp219753_8k.htm","0000950103-24-015350","https://www.sec.gov/Archives/edgar/data/895421/000095010324015350/dp219753_8k.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010324015350/0000950103-24-015350-index.htm",{"symbol":5,"form":5526,"filingdate":2678,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"ms-20241016.htm","0000895421-24-000484","https://www.sec.gov/Archives/edgar/data/895421/000089542124000484/ms-20241016.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542124000484/0000895421-24-000484-index.htm",{"symbol":5,"form":5537,"filingdate":2964,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"ms-20240630.htm","0000895421-24-000403","https://www.sec.gov/Archives/edgar/data/895421/000089542124000403/ms-20240630.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542124000403/0000895421-24-000403-index.htm",{"symbol":5,"form":5526,"filingdate":2986,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"dp215618_8k.htm","0000950103-24-011159","https://www.sec.gov/Archives/edgar/data/895421/000095010324011159/dp215618_8k.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010324011159/0000950103-24-011159-index.htm",{"symbol":5,"form":5526,"filingdate":3038,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"ms-20240716.htm","0000895421-24-000398","https://www.sec.gov/Archives/edgar/data/895421/000089542124000398/ms-20240716.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542124000398/0000895421-24-000398-index.htm",{"symbol":5,"form":5526,"filingdate":3095,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"dp213622_8k.htm","0000950103-24-009168","https://www.sec.gov/Archives/edgar/data/895421/000095010324009168/dp213622_8k.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010324009168/0000950103-24-009168-index.htm",{"symbol":5,"form":5526,"filingdate":3211,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"dp211482_8k.htm","0000950103-24-007114","https://www.sec.gov/Archives/edgar/data/895421/000095010324007114/dp211482_8k.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010324007114/0000950103-24-007114-index.htm",{"symbol":5,"form":5537,"filingdate":3283,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"ms-20240331.htm","0000895421-24-000322","https://www.sec.gov/Archives/edgar/data/895421/000089542124000322/ms-20240331.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542124000322/0000895421-24-000322-index.htm",{"symbol":5,"form":5526,"filingdate":3353,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"ms-20240416.htm","0000895421-24-000315","https://www.sec.gov/Archives/edgar/data/895421/000089542124000315/ms-20240416.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542124000315/0000895421-24-000315-index.htm",{"symbol":5,"form":5520,"filingdate":3552,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"ms-20231231.htm","0000895421-24-000300","https://www.sec.gov/Archives/edgar/data/895421/000089542124000300/ms-20231231.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542124000300/0000895421-24-000300-index.htm",{"symbol":5,"form":5526,"filingdate":3662,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"dp205475_8k.htm","0000950103-24-000919","https://www.sec.gov/Archives/edgar/data/895421/000095010324000919/dp205475_8k.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010324000919/0000950103-24-000919-index.htm",[5683,5707,5719,5732,5749,5759,5776,5790,5803,5818,5829,5840,5855,5863,5873,5883,5891,5910,5919,5928,5936,5948,5956,5964,5974,5987],{"symbol":5,"accessionnumber":5684,"filingdate":283,"sec_url":5685,"tags":5686,"headline":5691,"summary":5692,"sector":5693,"industry":5694,"date_processed":5695,"impact_score":5696,"exhibits":5697,"isLocked":5706},"0000895421-26-000207","https://www.sec.gov/Archives/edgar/data/895421/000089542126000207/0000895421-26-000207-index.htm",{"events":5687},[5688,5689,5690],"Earnings Beat","Dividend Increase","Share Repurchase Program Announced","Morgan Stanley Reports Record Q2 2026 Financial Results","Morgan Stanley reported record net revenues of $21.3 billion and EPS of $3.46 for Q2 2026, showing a 27% increase in net revenues and a 62% increase in net income compared to Q2 2025. The company also announced a 15-cent increase in its quarterly dividend, repurchased $1.5 billion of its common stock, and maintained strong capital ratios.","Finance","Security Brokers, Dealers & Flotation Companies","2026-07-15 11:51:42","HIGH",[5698,5702],{"exhibit_number":5699,"htm_reference":5700,"full_url":5701},"EX-99.1","a2q26msearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542126000207/a2q26msearningsrelease.htm",{"exhibit_number":5703,"htm_reference":5704,"full_url":5705},"EX-99.2","a2q26msfinancialsupplement.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542126000207/a2q26msfinancialsupplement.htm",false,{"symbol":5,"accessionnumber":5708,"filingdate":363,"sec_url":5709,"tags":5710,"headline":5712,"summary":5713,"sector":5693,"industry":5694,"date_processed":5714,"impact_score":5696,"exhibits":5715,"isLocked":5706},"0000950103-26-009448","https://www.sec.gov/Archives/edgar/data/895421/000095010326009448/0000950103-26-009448-index.htm",{"events":5711},[5689,5690],"Morgan Stanley Increases Quarterly Dividend by 15 Cents to $1.15 Per Share","On June 24, 2026, Morgan Stanley announced an increase in its quarterly common stock dividend from $1.00 to $1.15 per share, effective from the third quarter of 2026. Additionally, the company reauthorized a multi-year common equity share repurchase program of up to $20 billion, without a set expiration date, also beginning in the third quarter. These actions reflect the company's strong financial position and its commitment to returning capital to shareholders.","2026-06-24 20:53:40",[5716],{"exhibit_number":5699,"htm_reference":5717,"full_url":5718},"dp248866_ex9901.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010326009448/dp248866_ex9901.htm",{"symbol":5,"accessionnumber":5720,"filingdate":507,"sec_url":5721,"tags":5722,"headline":5728,"summary":5729,"sector":5693,"industry":5694,"date_processed":5730,"impact_score":5696,"exhibits":5731,"isLocked":5706},"0000950103-26-007291","https://www.sec.gov/Archives/edgar/data/895421/000095010326007291/0000950103-26-007291-index.htm",{"events":5723},[5724,5725,5726,5727],"Board Member Appointed","Auditor Resignation","Executive Compensation Detail","Shareholder Rights Plan (Poison Pill)","Morgan Stanley Shareholders Elect New Board Members at 2026 Annual Meeting","At the 2026 Annual Meeting of Shareholders held on May 14, 2026, Morgan Stanley shareholders elected all nominees to the Board of Directors, ratified the appointment of Deloitte & Touche LLP as the independent auditor, approved the compensation of named executive officers, and rejected a shareholder proposal for an independent Board Chairman. The election of directors received overwhelming support, with over 99.9% of votes cast in favor. The ratification of the independent auditor and approval of executive compensation also received significant support, while the shareholder proposal for an independent Board Chairman was not approved.","2026-05-15 20:41:55",[],{"symbol":5,"accessionnumber":5733,"filingdate":633,"sec_url":5734,"tags":5735,"headline":5738,"summary":5739,"sector":5693,"industry":5694,"date_processed":5740,"impact_score":5741,"exhibits":5742,"isLocked":5706},"0000895421-26-000111","https://www.sec.gov/Archives/edgar/data/895421/000089542126000111/0000895421-26-000111-index.htm",{"events":5736},[5688,5737,5690],"Dividend Announced","Morgan Stanley Reports Record Q1 2026 Financial Results","Morgan Stanley reported record net revenues of $20.6 billion and EPS of $3.43 for the first quarter of 2026, reflecting strong performance across its business segments. Institutional Securities and Wealth Management both reported record net revenues, driven by robust client engagement and increased market activity. The company also repurchased $1.75 billion of its common stock and declared a $1.00 quarterly dividend per share. These results demonstrate the company's ability to deliver strong operating performance and return value to shareholders.","2026-04-15 11:58:40","MEDIUM",[5743,5746],{"exhibit_number":5699,"htm_reference":5744,"full_url":5745},"a1q26msearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542126000111/a1q26msearningsrelease.htm",{"exhibit_number":5703,"htm_reference":5747,"full_url":5748},"a1q26msfinancialsupplement.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542126000111/a1q26msfinancialsupplement.htm",{"symbol":5,"accessionnumber":5528,"filingdate":881,"sec_url":5530,"tags":5750,"headline":5755,"summary":5756,"sector":5693,"industry":5694,"date_processed":5757,"impact_score":5696,"exhibits":5758,"isLocked":5706},{"events":5751},[5752,5753,5754],"CEO Resignation","New CEO Appointed","Executive Employment Agreement","Morgan Stanley Announces 2025 Compensation for CEO Edward Pick","Morgan Stanley's Compensation Committee has determined the 2025 compensation for Edward Pick, Chairman and CEO, at $45 million, reflecting the company's strong financial performance under his leadership. The compensation includes a bonus deferred over three years, subject to cancellation, and 100% of the deferred bonus delivered in performance-vested equity awards. In 2025, the Firm achieved record net revenues of $70.6 billion, net income of $16.9 billion, and earnings per share of $10.21. Additional compensation details will be disclosed in the 2026 proxy statement.","2026-02-11 21:19:56",[],{"symbol":5,"accessionnumber":5533,"filingdate":984,"sec_url":5535,"tags":5760,"headline":5762,"summary":5763,"sector":5693,"industry":5694,"date_processed":5764,"impact_score":5741,"exhibits":5765,"isLocked":5706},{"events":5761},[5688,5737],"Morgan Stanley Reports Strong Fourth Quarter and Full Year 2025 Earnings","Morgan Stanley reported strong financial results for the fourth quarter and full year of 2025. The company achieved net revenues of $17.9 billion for Q4 2025 and $70.6 billion for the full year, compared to $16.2 billion and $61.8 billion in the same periods of 2024, respectively. Net income for Q4 2025 was $4.4 billion, or $2.68 per diluted share, and $16.9 billion for the full year, or $10.21 per diluted share. Additionally, the Board of Directors declared a $1.00 quarterly dividend per share, payable on February 13, 2026 to shareholders of record on January 30, 2026.","2026-01-15 13:33:42",[5766,5769,5772],{"exhibit_number":5699,"htm_reference":5767,"full_url":5768},"a4q25msearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542126000007/a4q25msearningsrelease.htm",{"exhibit_number":5703,"htm_reference":5770,"full_url":5771},"a4q25msfinancialsupplement.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542126000007/a4q25msfinancialsupplement.htm",{"exhibit_number":5773,"htm_reference":5774,"full_url":5775},"EX-99.3","a4q25msstrategicupdate.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542126000007/a4q25msstrategicupdate.htm",{"symbol":5,"accessionnumber":5544,"filingdate":1320,"sec_url":5546,"tags":5777,"headline":5780,"summary":5781,"sector":5693,"industry":5694,"date_processed":5782,"impact_score":5741,"exhibits":5783,"isLocked":5706},{"2.02":5778},[5688,5779],"General Statement","Morgan Stanley Reports Record Q3 2025 Financial Results","Morgan Stanley announced record net revenues of $18.2 billion for Q3 2025, representing an 18% increase from the same period last year. The firm reported an EPS of $2.80, up from $1.88 a year ago. Net income applicable to Morgan Stanley was $4.6 billion, compared to $3.2 billion a year earlier. The firm also declared a $1.00 quarterly dividend per share. These financial results highlight the company's strong performance across its various business segments, including Institutional Securities and Wealth Management.","2025-10-15 11:49:43",[5784,5787],{"exhibit_number":5699,"htm_reference":5785,"full_url":5786},"a3q25msearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542125000535/a3q25msearningsrelease.htm",{"exhibit_number":5703,"htm_reference":5788,"full_url":5789},"a3q25msfinancialsupplement.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542125000535/a3q25msfinancialsupplement.htm",{"symbol":5,"accessionnumber":5549,"filingdate":1385,"sec_url":5551,"tags":5791,"headline":5796,"summary":5797,"sector":5693,"industry":5694,"date_processed":5798,"impact_score":5696,"exhibits":5799,"isLocked":5706},{"8.01":5792,"9.01":5794},[5793],"Regulatory Approval",[5795],"Exhibits Furnished","Federal Reserve Reduces Morgan Stanley's Stress Capital Buffer","On September 30, 2025, the Federal Reserve announced a reduction in Morgan Stanley's Stress Capital Buffer (SCB) from 5.1% to 4.3%, effective October 1, 2025. This decision follows the company's request for reconsideration of its preliminary SCB announced in June 2025. The new SCB, combined with other regulatory capital features, results in an aggregate U.S. Basel III Standardized Approach Common Equity Tier 1 (CET1) ratio of 11.8%. Morgan Stanley's CET1 ratio was 15.0% as of June 30, 2025. Sharon Yeshaya, Morgan Stanley's Executive Vice President and Chief Financial Officer, expressed the company's appreciation for the Federal Reserve's reconsideration and emphasized the company's commitment to long-term growth and dividend support.","2025-09-30 20:59:42",[5800],{"exhibit_number":5699,"htm_reference":5801,"full_url":5802},"dp235215_ex9901.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010325012581/dp235215_ex9901.htm",{"symbol":5,"accessionnumber":5564,"filingdate":1683,"sec_url":5566,"tags":5804,"headline":5808,"summary":5809,"sector":5693,"industry":5694,"date_processed":5810,"impact_score":5741,"exhibits":5811,"isLocked":5706},{"2.02":5805,"9.01":5806},[5688],[5795,5807],"Acquired Business Financial Statements","Morgan Stanley Reports Q2 2025 Earnings with EPS of $2.13","Morgan Stanley reported net revenues of $16.8 billion and EPS of $2.13 for the second quarter of 2025. The firm's net income was $3.5 billion, reflecting robust performances across Institutional Securities, Wealth Management, and Investment Management. Additionally, the company announced an increase in its quarterly common stock dividend to $1.00 per share and authorized a new share repurchase program of up to $20 billion.","2025-08-22 05:07:57",[5812,5815],{"exhibit_number":5699,"htm_reference":5813,"full_url":5814},"a2q25msearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542125000419/a2q25msearningsrelease.htm",{"exhibit_number":5703,"htm_reference":5816,"full_url":5817},"a2q25msfinancialsupplement.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542125000419/a2q25msfinancialsupplement.htm",{"symbol":5,"accessionnumber":5569,"filingdate":1734,"sec_url":5571,"tags":5819,"headline":5822,"summary":5823,"sector":5693,"industry":5694,"date_processed":5824,"impact_score":5696,"exhibits":5825,"isLocked":5706},{"8.01":5820,"9.01":5821},[5689,5690],[5795],"Morgan Stanley Announces Dividend Increase and Share Repurchase Program","On July 1, 2025, Morgan Stanley announced an increase in its quarterly common stock dividend to $1.00 per share from $0.925 per share, effective from the third quarter of 2025. Additionally, the company reauthorized a multi-year common equity share repurchase program of up to $20 billion without a set expiration date. These announcements coincide with Morgan Stanley's expectation to be subject to a Stress Capital Buffer of 5.1% from October 1, 2025, to September 30, 2026, as per the Federal Reserve's 2025 supervisory stress test results.","2025-08-22 06:43:23",[5826],{"exhibit_number":5699,"htm_reference":5827,"full_url":5828},"dp230991_ex9901.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010325008285/dp230991_ex9901.htm",{"symbol":5,"accessionnumber":5574,"filingdate":1792,"sec_url":5576,"tags":5830,"headline":5833,"summary":5834,"sector":5693,"industry":5694,"date_processed":5835,"impact_score":5741,"exhibits":5836,"isLocked":5706},{"5.02":5831,"9.01":5832},[5724],[5795],"Lynn Good Elected to Morgan Stanley Board of Directors","Morgan Stanley announced on June 14, 2025, the election of Lynn Good to its Board of Directors, effective July 18, 2025. Ms. Good, former Chair, CEO, and President of Duke Energy, brings extensive strategic, management, and financial expertise to the Board. She will also join the Audit Committee.","2025-08-22 14:23:10",[5837],{"exhibit_number":5699,"htm_reference":5838,"full_url":5839},"dp230138_ex9901.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010325007460/dp230138_ex9901.htm",{"symbol":5,"accessionnumber":5579,"filingdate":1902,"sec_url":5581,"tags":5841,"headline":5847,"summary":5848,"sector":5693,"industry":5694,"date_processed":5849,"impact_score":5741,"exhibits":5850,"isLocked":5706},{"5.02":5842,"5.07":5844,"9.01":5846},[5843],"No viable tag",[5845],"Equity Plan Approved",[5795],"Morgan Stanley Equity Incentive Plan Approved at Annual Meeting","At the 2025 Annual Meeting of Shareholders, Morgan Stanley shareholders approved the amended and restated Equity Incentive Compensation Plan, which increases the number of shares available for grants by 50 million and extends the plan's term by three years. Additionally, shareholders ratified the appointment of Deloitte & Touche LLP as the independent auditor, approved the compensation of named executive officers in a non-binding advisory vote, and rejected a shareholder proposal requesting annual disclosure of the company's Energy Supply Ratio.","2025-08-22 19:52:46",[5851],{"exhibit_number":5852,"htm_reference":5853,"full_url":5854},"EX-10.1","dp228735_ex1001.htm","https://www.sec.gov/Archives/edgar/data/895421/000095010325006128/dp228735_ex1001.htm",{"symbol":5,"accessionnumber":5589,"filingdate":2042,"sec_url":5591,"tags":5856,"headline":5859,"summary":5860,"sector":5693,"industry":5694,"date_processed":5861,"impact_score":5741,"exhibits":5862,"isLocked":5706},{"2.02":5857,"9.01":5858},[5688,5779],[5795],"Morgan Stanley Reports Strong Q1 2025 Earnings with Record Revenues and EPS","Morgan Stanley reported record net revenues of $17.7 billion and earnings per share (EPS) of $2.60 for Q1 2025, a 17% increase from the prior year. The company's Return on Tangible Common Equity (ROTCE) was 23.0%, and the expense efficiency ratio was 68%. Institutional Securities and Wealth Management segments showed robust performance, with notable gains in equity and asset management revenues.","2025-08-23 16:11:53",[],{"symbol":5,"accessionnumber":5594,"filingdate":2089,"sec_url":5596,"tags":5864,"headline":5869,"summary":5870,"sector":5693,"industry":5694,"date_processed":5871,"impact_score":5696,"exhibits":5872,"isLocked":5706},{"8.01":5865},[5866,5867,5868],"Corporate Update","Regulatory Investigation","Lawsuit Filed","Morgan Stanley Nominates Former S&P Global CEO to Board","On March 31, 2025, Morgan Stanley's Board nominated Douglas L. Peterson, former CEO of S&P Global, to stand for election to the Board at the annual meeting on May 15, 2025. With 40 years of experience in the financial services industry, Peterson will bring an international and financial markets perspective to the Board and will join the Risk Committee upon election.","2025-08-23 17:32:06",[],{"symbol":5,"accessionnumber":5599,"filingdate":2101,"sec_url":5601,"tags":5874,"headline":5879,"summary":5880,"sector":5693,"industry":5694,"date_processed":5881,"impact_score":5696,"exhibits":5882,"isLocked":5706},{"5.02":5875},[5876,5877,5878],"CFO Resignation","CAO Resignation","President Resignation","Morgan Stanley Announces Key Executive Resignation","On March 26, 2025, Raja Akram, Morgan Stanley's Deputy Chief Financial Officer, Chief Accounting Officer, and Controller, announced his resignation to pursue another opportunity. The resignation will be effective upon completion of the required notice period.","2025-08-23 18:05:10",[],{"symbol":5,"accessionnumber":5609,"filingdate":2264,"sec_url":5611,"tags":5884,"headline":5886,"summary":5887,"sector":5693,"industry":5694,"date_processed":5888,"impact_score":5889,"exhibits":5890,"isLocked":5706},{"8.01":5885},[5866],"Morgan Stanley Announces 2024 Compensation for CEO Edward Pick","Morgan Stanley announced that its Compensation, Management Development and Succession Committee has determined the 2024 compensation for Edward Pick, Chief Executive Officer, to be $34 million. The decision was based on the firm's exceptional financial performance, including a record $61.8 billion in revenues, a 14% year-over-year increase, and total shareholder returns of 40%. The compensation includes a mix of deferred bonuses and performance-vested equity, aligning with shareholder interests.","2025-11-12 23:59:07","LOW",[],{"symbol":5,"accessionnumber":5614,"filingdate":2368,"sec_url":5616,"tags":5892,"headline":5897,"summary":5898,"sector":5693,"industry":5694,"date_processed":5899,"impact_score":5889,"exhibits":5900,"isLocked":5706},{"2.02":5893,"7.01":5894,"9.01":5896},[5779],[5895],"Regulation FD Disclosure",[5795],"Morgan Stanley Releases Q4 and FY 2024 Financial Results","On January 16, 2025, Morgan Stanley reported strong financial results for the quarter and full year of 2024. The company posted net revenues of $16.2 billion and $61.8 billion for Q4 and FY 2024, respectively, with net income of $3.7 billion and $13.4 billion. Morgan Stanley also announced a quarterly dividend of $0.925 per share and detailed its stock repurchase program. These results were discussed during an investor conference call and are further elaborated in the attached press release and financial data supplement.","2025-11-18 23:57:02",[5901,5904,5907],{"exhibit_number":5699,"htm_reference":5902,"full_url":5903},"a4q24msearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542125000079/a4q24msearningsrelease.htm",{"exhibit_number":5703,"htm_reference":5905,"full_url":5906},"a4q24msfinancialsupplement.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542125000079/a4q24msfinancialsupplement.htm",{"exhibit_number":5773,"htm_reference":5908,"full_url":5909},"a4q24msstrategicupdate.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542125000079/a4q24msstrategicupdate.htm",{"symbol":5,"accessionnumber":5619,"filingdate":2453,"sec_url":5621,"tags":5911,"headline":5915,"summary":5916,"sector":5693,"industry":5694,"date_processed":5917,"impact_score":5741,"exhibits":5918,"isLocked":5706},{"5.02":5912,"9.01":5914},[5913],"Board Member Departure",[5795],"Stephen Luczo Resigns from Morgan Stanley Board","On December 19, 2024, Stephen Luczo tendered his resignation from the Board of Directors of Morgan Stanley, effective December 31, 2024. His resignation was due to personal reasons and not due to any disagreement with the Company, its management, or the Board on any matter relating to the Company's operations, policies, or practices. This resignation, along with another previously announced, will reduce the Board size from 15 to 13 directors effective January 1, 2025.","2025-11-21 23:47:46",[],{"symbol":5,"accessionnumber":5629,"filingdate":2647,"sec_url":5631,"tags":5920,"headline":5924,"summary":5925,"sector":5693,"industry":5694,"date_processed":5926,"impact_score":5696,"exhibits":5927,"isLocked":5706},{"5.02":5921,"8.01":5922,"9.01":5923},[5752,5753],[5866],[5843],"Morgan Stanley Announces Edward Pick as New Chairman","Morgan Stanley announced that Edward (Ted) Pick, its Chief Executive Officer, has been elected by the Board of Directors to become the Chairman, effective January 1, 2025. James P. Gorman, who has been the Chairman, will retire from the firm and be named Chairman Emeritus. Additionally, the Board approved an arrangement for Mr. Gorman to serve as a non-employee advisor for two years, with an annual fee of $400,000 and other benefits.","2025-08-24 20:38:08",[],{"symbol":5,"accessionnumber":5634,"filingdate":2678,"sec_url":5636,"tags":5929,"headline":5932,"summary":5933,"sector":5693,"industry":5694,"date_processed":5934,"impact_score":5741,"exhibits":5935,"isLocked":5706},{"2.02":5930,"9.01":5931},[5688],[5795],"Morgan Stanley Reports Strong Q3 2024 Results with EPS of $1.88 and 17.5% ROTCE","Morgan Stanley reported Q3 2024 net revenues of $15.4 billion, EPS of $1.88, and ROTCE of 17.5%. The firm saw increases in net revenues and EPS compared to Q3 2023, driven by strong performance across its business segments. Institutional Securities delivered net revenues of $6.8 billion, Wealth Management reported net revenues of $7.3 billion, and Investment Management reported net revenues of $1.5 billion. The firm also repurchased $0.8 billion of its common stock and declared a $0.925 quarterly dividend per share.","2025-08-24 19:38:00",[],{"symbol":5,"accessionnumber":5644,"filingdate":2986,"sec_url":5646,"tags":5937,"headline":5944,"summary":5945,"sector":5693,"industry":5694,"date_processed":5946,"impact_score":5696,"exhibits":5947,"isLocked":5706},{"3.03":5938,"5.03":5940,"8.01":5942,"9.01":5943},[5939],"Material Modification of Rights of Security Holders",[5941],"Articles of Incorporation Amendment",[5843],[5843],"Morgan Stanley Issues Series Q Preferred Stock with Dividend Restrictions","Morgan Stanley issued 6.625% Non-Cumulative Preferred Stock, Series Q on July 29, 2024, which includes certain restrictions on dividends and distributions on junior stock if the Registrant fails to declare and pay full dividends on its Series Q Preferred Stock. The Registrant also filed a Certificate of Designation to its Amended and Restated Certificate of Incorporation establishing the terms of the Series Q Preferred Stock.","2025-08-23 16:21:22",[],{"symbol":5,"accessionnumber":5649,"filingdate":3038,"sec_url":5651,"tags":5949,"headline":5952,"summary":5953,"sector":5693,"industry":5694,"date_processed":5954,"impact_score":5741,"exhibits":5955,"isLocked":5706},{"2.02":5950,"9.01":5951},[5688,5779],[5795],"Morgan Stanley Reports Q2 2024 Financial Results","Morgan Stanley reported net revenues of $15.0 billion for Q2 2024, up from $13.5 billion in Q2 2023. The firm reported net income of $3.1 billion, or $1.82 per diluted share, compared to $2.2 billion, or $1.24 per diluted share, in Q2 2023. The increase in net revenues was balanced across Wealth Management and Institutional Securities. Key highlights include an expense efficiency ratio of 72%, a CET1 capital ratio of 15.2%, and total client assets growing to $7.2 trillion.","2025-08-23 14:31:31",[],{"symbol":5,"accessionnumber":5654,"filingdate":3095,"sec_url":5656,"tags":5957,"headline":5960,"summary":5961,"sector":5693,"industry":5694,"date_processed":5962,"impact_score":5696,"exhibits":5963,"isLocked":5706},{"8.01":5958,"9.01":5959},[5689,5690],[5843],"Morgan Stanley Announces Dividend Increase and New Share Repurchase Program","On June 28, 2024, Morgan Stanley announced an increase in its quarterly common stock dividend from $0.85 to $0.925 per share, effective in the third quarter of 2024. Additionally, the company reauthorized a multi-year common equity share repurchase program of up to $20 billion, with no set expiration date, also commencing in the third quarter. The share repurchases will be at prices deemed appropriate by the company. These actions reflect the firm's continued strategy to manage and allocate capital effectively. The announcement was made alongside the release of the Federal Reserve's 2024 supervisory stress test results, which indicated that Morgan Stanley expects to be subject to a Stress Capital Buffer of 6.0% from October 1, 2024, to September 30, 2025.","2025-08-23 13:16:56",[],{"symbol":5,"accessionnumber":5659,"filingdate":3211,"sec_url":5661,"tags":5965,"headline":5970,"summary":5971,"sector":5693,"industry":5694,"date_processed":5972,"impact_score":5696,"exhibits":5973,"isLocked":5706},{"5.02":5966,"5.07":5967},[5726,5752],[5968,5969],"Director Elections Results","Say-on-Pay Approved","Morgan Stanley Announces Executive Chairman Departure and Shareholder Vote Results","On May 23, 2024, Morgan Stanley announced that James P. Gorman will step down as Executive Chairman and as a member of the Board of Directors, effective December 31, 2024. At the 2024 Annual Meeting of Shareholders, all nominees for election to the Board were elected, the appointment of Deloitte & Touche LLP as the Company's independent auditor was ratified, and the compensation of the Company's named executive officers and the Company's Non-U.S. Nonqualified Employee Stock Purchase Plan were approved. Shareholder proposals requesting reports on the risks of politicized de-banking, transparency in lobbying, and annual disclosure of the Company's Clean Energy Supply Financing Ratio were not approved.","2025-08-22 22:25:22",[],{"symbol":5,"accessionnumber":5669,"filingdate":3353,"sec_url":5671,"tags":5975,"headline":5977,"summary":5978,"sector":5693,"industry":5694,"date_processed":5979,"impact_score":5741,"exhibits":5980,"isLocked":5706},{"2.02":5976},[5688,5779],"Morgan Stanley Reports Q1 2024 Earnings with Net Revenues of $15.1 Billion and EPS of $2.02","On April 16, 2024, Morgan Stanley reported its financial results for the first quarter of 2024. The company achieved net revenues of $15.1 billion, net income of $3.4 billion, and earnings per diluted share (EPS) of $2.02, marking a 20% return on tangible equity. The firm's strong performance was driven by robust net new asset growth, reaching $7 trillion in client assets. Institutional Securities also performed well across various markets, and Wealth Management saw record asset management revenues and net new assets of $95 billion.","2025-08-22 14:25:14",[5981,5984],{"exhibit_number":5699,"htm_reference":5982,"full_url":5983},"a1q24msearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542124000315/a1q24msearningsrelease.htm",{"exhibit_number":5703,"htm_reference":5985,"full_url":5986},"a1q24msfinancialsupplement.htm","https://www.sec.gov/Archives/edgar/data/895421/000089542124000315/a1q24msfinancialsupplement.htm",{"symbol":5,"accessionnumber":5679,"filingdate":3662,"sec_url":5681,"tags":5988,"headline":5991,"summary":5992,"sector":5693,"industry":5694,"date_processed":5993,"impact_score":5696,"exhibits":5994,"isLocked":5706},{"5.02":5989,"8.01":5990},[5752],[5866],"Morgan Stanley Announces New CEO Compensation and CEO Departure","Morgan Stanley announced that James P. Gorman, who stepped down as CEO at the end of 2023, received a total compensation of $37 million for 2023. The Compensation Committee set the 2023 compensation based on Gorman's performance, which included achieving a total shareholder return of 14% and a premium valuation relative to core banking peers. The Firm also announced a new annual base salary of $1.5 million for Mr. Pick, effective retroactively from January 1, 2024, who became CEO as of January 1, 2024.","2025-08-22 00:01:05",[],null,1789889801232]