[{"data":1,"prerenderedAt":6209},["ShallowReactive",2],{"company-overview-MSCI":3},{"company_profile":4,"ohlc":24,"spy":4091,"trading_signals":5365,"company_actions":5513,"filings_8k":5870,"report_history":6208,"insider_summary":6208,"filings_summary":6208,"financials_summary":6208,"institutional_summary":6208,"seo_links":6208},{"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},"MSCI","MSCI Inc.","NYSE","XNYS","Financial Services","Financial Data & Stock Exchanges",6132,"https://www.msci.com","MSCI Inc. is a global provider of investment decision support tools, offering products and services that include indices, portfolio risk, and performance analytics. The company's indices, such as the MSCI World, MSCI Emerging Markets, and MSCI EAFE, serve as key benchmarks for international equity markets and are widely utilized by institutional investors and asset managers for portfolio management and performance measurement. MSCI's offerings are critical in the construction and management of both active and passive investment portfolios, impacting sectors across the financial industry. Headquartered in New York City, MSCI supports investment decisions by integrating financial modeling tools, data metrics, and ethical analysis, including Environmental, Social, and Governance (ESG) ratings, to help investors better manage risk and improve transparency. Its extensive global reach and innovative solutions play a pivotal role in shaping the landscape of financial investment strategies worldwide.","Common Stock","Mr. Henry A. Fernandez","7 World Trade Center","New York",10007,"NY","United States","212 804 3900","2025-03-08 00:00:00","True",[25,31,37,43,49,54,60,66,72,77,83,89,95,101,107,113,118,124,130,136,142,148,154,160,166,172,178,184,190,196,202,208,214,220,226,232,238,244,250,256,262,267,271,277,283,289,295,301,307,313,319,324,329,335,341,347,352,358,364,370,376,382,388,394,399,405,410,416,422,428,434,439,444,450,456,462,468,474,480,486,492,498,503,509,515,521,526,532,537,542,548,554,560,566,572,578,584,590,596,602,608,614,620,626,632,638,644,649,655,661,667,673,679,685,691,697,703,709,715,721,727,733,739,745,751,756,761,766,772,778,783,789,795,801,807,813,819,825,831,837,843,849,854,860,866,871,876,880,886,892,898,904,910,915,921,926,932,938,944,950,956,962,968,974,980,986,992,998,1004,1010,1016,1022,1028,1033,1039,1044,1050,1056,1061,1067,1072,1078,1084,1090,1095,1100,1105,1110,1116,1121,1126,1132,1138,1143,1149,1154,1159,1165,1168,1173,1178,1184,1190,1195,1201,1206,1211,1217,1222,1227,1232,1238,1244,1250,1255,1261,1267,1272,1277,1282,1288,1293,1298,1304,1310,1316,1322,1328,1334,1339,1345,1350,1354,1360,1366,1370,1376,1382,1388,1394,1399,1405,1411,1417,1421,1427,1433,1438,1444,1449,1454,1459,1464,1469,1475,1481,1487,1492,1495,1499,1504,1510,1516,1521,1526,1532,1537,1542,1547,1552,1558,1563,1569,1574,1580,1585,1591,1596,1600,1605,1608,1613,1619,1624,1629,1635,1640,1646,1649,1654,1660,1666,1671,1677,1682,1688,1694,1698,1703,1707,1713,1718,1723,1728,1734,1739,1742,1747,1752,1758,1762,1767,1772,1778,1781,1785,1790,1796,1802,1807,1812,1818,1823,1829,1833,1838,1843,1848,1852,1855,1860,1866,1872,1878,1884,1890,1894,1899,1903,1909,1913,1918,1924,1928,1933,1939,1945,1951,1957,1962,1968,1973,1978,1984,1989,1994,2000,2005,2010,2015,2021,2027,2033,2039,2044,2050,2056,2060,2064,2070,2076,2079,2082,2088,2093,2097,2102,2106,2112,2117,2123,2129,2135,2141,2147,2152,2158,2163,2167,2171,2176,2180,2185,2189,2193,2199,2205,2211,2216,2220,2225,2231,2236,2240,2246,2251,2257,2263,2269,2274,2279,2285,2291,2297,2303,2309,2315,2321,2326,2332,2338,2344,2349,2355,2360,2366,2371,2377,2381,2387,2392,2398,2403,2408,2413,2419,2425,2431,2437,2443,2449,2455,2461,2467,2473,2479,2484,2490,2495,2501,2507,2512,2517,2523,2529,2535,2539,2545,2550,2556,2562,2568,2574,2580,2586,2590,2595,2599,2605,2609,2614,2619,2623,2627,2632,2638,2644,2649,2654,2660,2666,2672,2677,2682,2687,2693,2699,2705,2711,2716,2722,2726,2731,2735,2740,2744,2747,2753,2759,2763,2769,2775,2780,2786,2792,2795,2799,2803,2808,2813,2819,2823,2828,2834,2840,2845,2851,2856,2860,2864,2869,2873,2879,2882,2887,2893,2898,2903,2909,2915,2921,2927,2932,2937,2942,2945,2951,2955,2960,2965,2971,2975,2979,2985,2991,2997,3003,3009,3015,3021,3027,3033,3039,3045,3050,3055,3061,3067,3073,3079,3085,3091,3097,3103,3109,3115,3121,3127,3133,3139,3144,3150,3156,3162,3167,3173,3179,3185,3190,3196,3202,3206,3212,3217,3223,3228,3234,3240,3244,3249,3255,3261,3267,3273,3278,3284,3290,3296,3302,3308,3313,3319,3325,3331,3337,3343,3348,3354,3360,3366,3372,3378,3384,3390,3394,3399,3403,3409,3412,3416,3421,3426,3431,3436,3441,3443,3448,3452,3455,3459,3465,3469,3473,3478,3482,3486,3489,3493,3498,3502,3508,3513,3516,3518,3521,3525,3529,3534,3539,3544,3550,3554,3559,3565,3571,3576,3582,3586,3590,3596,3601,3606,3611,3616,3621,3625,3628,3633,3638,3644,3649,3655,3661,3666,3672,3677,3682,3688,3694,3699,3703,3706,3710,3714,3716,3720,3723,3729,3734,3739,3745,3750,3754,3760,3766,3771,3777,3783,3789,3795,3801,3807,3812,3818,3822,3828,3834,3840,3846,3852,3857,3863,3869,3875,3881,3887,3893,3898,3904,3910,3915,3921,3927,3933,3939,3945,3951,3957,3963,3969,3973,3979,3985,3990,3996,4001,4007,4012,4017,4023,4029,4034,4040,4046,4052,4058,4064,4070,4074,4080,4086],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",546.43,555.4,544.18,552.87,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",543.73,552.88,542.1,549.47,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",546.13,548.68,537.36,540.61,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",550.06,553.65,543.48,544.6,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":46},"2026-09-14",561.55,564.77,542.63,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",552.56,556.51,545.7,554.61,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",554.24,555.8,545.12,547.6,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",549.85,556.61,545.56,554.54,{"symbol":5,"time":73,"open":74,"high":74,"low":75,"close":76},"2026-09-08",569.34,550.15,551.39,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",566.56,573.41,560.46,573.01,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",567.82,576.39,564.46,574.65,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",563.13,565.71,555.01,560.63,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",568.83,572.75,559.69,563.09,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",567.14,573.05,564.06,570.64,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",570.85,576.55,569.86,570.76,{"symbol":5,"time":114,"open":115,"high":116,"low":115,"close":117},"2026-08-27",564.43,572.58,569.15,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",560.13,568.13,560.01,564.22,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",563.41,570.08,560.73,563.99,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",564.36,572.47,562.75,571.36,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",568.57,574.98,562.68,563.49,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",563.42,572.43,561.79,568.75,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",561.75,575.66,560.43,565.27,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",558.94,566.86,554.04,562.77,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",561.43,569.69,550.52,550.68,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",572.5,572.76,567.06,569.13,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",562.05,579.36,555.11,575.24,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",556.81,565.3,556,563.01,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",561.97,565.33,558.81,561.71,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",558.69,570.24,558.56,563.08,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",567.27,571.43,560.85,563.17,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",570,574.27,563.96,567.23,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",578.53,581.79,568.19,571.87,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",573.66,582.91,570.03,571.47,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",577.96,582.2,569.59,574.43,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",570.77,580.49,566.79,572.24,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",575.62,585.41,566.99,575.74,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",580.93,589.99,578.02,582.92,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",575.28,585.55,568.42,579.39,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-27",560.53,573.86,557.5,571.03,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",559.51,561.19,549.59,550.79,{"symbol":5,"time":263,"open":201,"high":264,"low":265,"close":266},"2026-07-23",567.77,548.92,552.51,{"symbol":5,"time":268,"open":93,"high":269,"low":93,"close":270},"2026-07-22",572,570.95,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",561,578.78,548.01,561.74,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",627.63,631.7,621.07,625.11,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",637.08,644.77,622.23,628.66,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",625.06,637.25,623.44,637.24,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",618.94,631.33,610.17,621.77,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-14",610,613.81,602.16,611.43,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",612.04,620.68,605.6,620.23,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",613.53,615.83,601.2,604.71,{"symbol":5,"time":320,"open":321,"high":303,"low":322,"close":323},"2026-07-09",602.44,592.95,603.35,{"symbol":5,"time":325,"open":326,"high":303,"low":327,"close":328},"2026-07-08",604.21,594.64,604.23,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",616.9,619.97,606.99,608.09,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",602.31,614.45,589.3,614.04,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-02",592.1,603.84,586.04,603.11,{"symbol":5,"time":348,"open":349,"high":350,"low":349,"close":351},"2026-07-01",564.03,589.77,582.03,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-30",553.1,562.61,545.52,560.04,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-29",561.9,568.93,552.99,558,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-26",548.8,566.16,545.68,554.85,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-25",575.87,579.46,542.33,544.56,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-24",585.05,587.87,577.12,577.29,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-23",586.7,590.13,578.04,581.51,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-22",579.05,582.99,567.55,580.85,{"symbol":5,"time":395,"open":396,"high":396,"low":397,"close":398},"2026-06-18",600.3,580,581.19,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-17",604.69,610.49,590.89,596.89,{"symbol":5,"time":406,"open":407,"high":407,"low":408,"close":409},"2026-06-16",618.84,603.38,608.16,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-15",600.2,615.45,598.76,611.17,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-12",599,600.81,588.31,599.12,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-11",607.09,609.3,593.42,594.31,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-10",604.56,609.59,593.94,608.52,{"symbol":5,"time":435,"open":305,"high":436,"low":437,"close":438},"2026-06-09",610.1,594,607.54,{"symbol":5,"time":440,"open":441,"high":441,"low":442,"close":443},"2026-06-08",612.56,600.5,602.94,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-05",621.41,624.89,612.44,615.46,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-04",623.34,627.44,616.65,618.87,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-03",625.62,625.86,613.06,613.58,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-02",638.11,641,622.04,630.27,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",633.69,644.68,631.39,643.83,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-29",627.08,640.27,623,631.38,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-28",604.11,627.01,602,626.52,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-27",598,607.26,594.19,603.47,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",586.3,592.71,579.26,588.52,{"symbol":5,"time":499,"open":500,"high":501,"low":397,"close":502},"2026-05-22",583.68,591.44,588.55,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-21",577.88,585.64,572.86,582.34,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-20",576,587.11,569.18,581.97,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-19",591.99,596.5,577.55,577.69,{"symbol":5,"time":522,"open":523,"high":524,"low":523,"close":525},"2026-05-18",561.95,585.13,584.13,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-15",570.49,577.1,558.47,561.72,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":163},"2026-05-14",571,573.48,565.66,{"symbol":5,"time":538,"open":511,"high":539,"low":540,"close":541},"2026-05-13",581.35,554.51,570.91,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-12",587.31,589.88,576.11,581.09,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-11",582.74,588.02,578.17,584.63,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-08",589.13,590.51,577.45,585.42,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-07",581.93,592.72,580.66,588.37,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-06",578.26,584.54,573.62,582.14,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-05",582.22,583.56,569.16,580.88,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-04",591.55,595.8,580.79,582.27,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-01",596.71,602.05,588.36,588.85,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-30",591.52,593.49,584.93,591.41,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-29",593.93,599.99,587,598.13,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-28",599.88,602.88,593.4,594.78,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-27",590.46,599.71,589.1,591.02,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-24",595,598.36,589.67,592.69,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-23",609.33,611.05,581.69,598.01,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-22",608,621.29,605,608.04,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-21",572.87,604.08,570.75,597.39,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-20",568.55,570.43,556.36,566.95,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":640},"2026-04-17",569.02,572.9,562.89,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-16",564.92,567.79,561.81,564.9,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-15",548.35,562.11,547.1,560.06,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-14",553.3,556.8,545.23,545.69,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-13",536.1,552.92,535.67,552.75,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-10",541.56,545.75,532.52,536.48,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-09",552.54,557.09,541.63,545.88,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-08",555.83,567.49,554.01,556.93,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-07",549.05,552.96,546.14,547.28,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-06",545.66,549.87,544.51,546.71,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-02",533.89,546.67,531.45,544.78,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-04-01",531.17,540.1,525.58,536.9,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-31",541.47,544.87,530,539.01,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-30",526.44,535.51,524,531.88,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-27",531.37,535,520,523.4,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-26",528.16,538.96,528,534.68,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-25",541.31,542.21,525,530.99,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-24",546.62,549.48,535.7,537.65,{"symbol":5,"time":752,"open":59,"high":753,"low":754,"close":755},"2026-03-23",565,550.4,551.6,{"symbol":5,"time":757,"open":758,"high":57,"low":759,"close":760},"2026-03-20",554.17,549.03,552.63,{"symbol":5,"time":762,"open":763,"high":764,"low":699,"close":765},"2026-03-19",553.5,559.07,556.27,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-18",554.22,561.12,553.39,556.74,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-17",560,565.86,557.25,560.41,{"symbol":5,"time":779,"open":780,"high":62,"low":781,"close":782},"2026-03-16",550.13,546.68,550,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-13",540.27,553.11,538.93,547.9,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-12",542.02,551.95,535.36,536.35,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-11",551.98,556.64,533.6,547.06,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-10",559.92,561.48,549.24,550.11,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-09",563.64,567.46,550.17,564.41,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-06",565.41,569.33,551.3,569.24,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-05",568.66,579.07,560.96,566.21,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-03-04",566.48,576.04,559.88,572.37,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-03-03",562.91,571.77,557.21,565.59,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-03-02",563.05,575.52,558.46,573.88,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-27",564.35,574.57,563.68,571.83,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":634},"2026-02-26",560.37,573.24,558.24,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-25",554.2,558.84,547.67,556.87,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-24",534.66,552,530.28,548.71,{"symbol":5,"time":867,"open":868,"high":366,"low":869,"close":870},"2026-02-23",544.45,537.14,538.39,{"symbol":5,"time":872,"open":873,"high":874,"low":730,"close":875},"2026-02-20",539.63,547.98,544.11,{"symbol":5,"time":877,"open":878,"high":782,"low":794,"close":879},"2026-02-19",541.97,541.12,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-18",534.17,545.89,530.35,545.25,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-17",529.13,535.35,512.75,521.33,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-13",524.32,534.04,520.19,526.06,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-12",513.14,527.25,501.08,522.22,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-11",517.8,520.33,502.31,511.84,{"symbol":5,"time":911,"open":912,"high":192,"low":913,"close":914},"2026-02-10",546.01,513.03,515.66,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-09",557,568.48,550.34,559.39,{"symbol":5,"time":922,"open":923,"high":924,"low":782,"close":925},"2026-02-06",569.17,575.19,557.78,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-05",584.05,592.04,551.58,565.9,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-04",575.14,575.75,558.62,571.02,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-02-03",611.1,614.33,574.19,581.48,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-02-02",608.45,626.28,601.19,624.75,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-30",605.54,612.97,602.95,609.22,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-29",616.26,618,601.32,608.24,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-28",578.45,621.38,575.79,614.87,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-27",592.53,595.44,577.74,581.75,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-26",590.37,598.24,589.39,594.16,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-23",589.01,591.45,584.25,589.76,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-22",592.51,597.61,586.58,591.25,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-21",587.36,595.65,585.77,588.97,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-20",594.44,597,579.95,584.22,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-16",596.6,605.62,594.13,602.58,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-15",597.49,599.18,591.35,597.31,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-14",586.8,595.98,583.02,594.79,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-13",585.3,589.93,575.23,587.44,{"symbol":5,"time":1029,"open":568,"high":1030,"low":1031,"close":1032},"2026-01-12",587.32,577.51,586.47,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-09",581.4,585.27,578.25,581.16,{"symbol":5,"time":1040,"open":1041,"high":502,"low":1042,"close":1043},"2026-01-08",578.07,576.67,581.33,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-07",587.14,593.64,578.15,578.69,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-06",575.27,588.41,571.99,586.96,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":917,"close":1060},"2026-01-05",558.26,584.2,577.6,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2026-01-02",571.57,574.78,562.29,565.25,{"symbol":5,"time":1068,"open":1069,"high":217,"low":1070,"close":1071},"2025-12-31",581.25,573.38,573.73,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-30",583.1,586.22,579.31,582.25,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-29",587.03,587.88,582.06,585.76,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-26",582.88,585.99,580.68,584.99,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":973},"2025-12-24",581.13,585,579.15,{"symbol":5,"time":1096,"open":1097,"high":211,"low":1098,"close":1099},"2025-12-23",577.37,573.32,581.3,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1102,"close":1104},"2025-12-22",567.1,580.7,576.64,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1107,"close":1109},"2025-12-19",559.27,571.92,568.28,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-18",563.19,570.6,560.87,562.4,{"symbol":5,"time":1117,"open":1118,"high":1109,"low":1119,"close":1120},"2025-12-17",551.16,550.53,560.97,{"symbol":5,"time":1122,"open":46,"high":1123,"low":1124,"close":1125},"2025-12-16",556.52,549.16,551.23,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-15",551.5,556.65,549.09,553.51,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-12",552.26,555.95,546.09,551.09,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1140,"close":1142},"2025-12-11",539.1,550.62,549.61,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-10",536.26,541.73,530.41,538.19,{"symbol":5,"time":1150,"open":1151,"high":718,"low":1152,"close":1153},"2025-12-09",539.62,536.29,537.22,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":714},"2025-12-08",535.69,540.55,534.56,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-05",540,544.14,531.49,538.26,{"symbol":5,"time":1166,"open":64,"high":782,"low":1164,"close":1167},"2025-12-04",540.85,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":70},"2025-12-03",546.11,553.44,545,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":702,"close":1177},"2025-12-02",558.98,561.5,547.29,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-12-01",559.81,565.79,558.16,559.66,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-11-28",564.19,567.21,560.64,563.72,{"symbol":5,"time":1191,"open":1192,"high":236,"low":1193,"close":1194},"2025-11-26",560.68,556.6,562.74,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-25",556.77,565.23,556.06,562.92,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1193},"2025-11-24",561.23,567.41,556.25,{"symbol":5,"time":1207,"open":1208,"high":541,"low":1209,"close":1210},"2025-11-21",561.39,559.63,561.99,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-20",564.96,568.63,558.7,560.08,{"symbol":5,"time":1218,"open":369,"high":1219,"low":1220,"close":1221},"2025-11-19",563.43,554.73,559.59,{"symbol":5,"time":1223,"open":369,"high":1224,"low":1225,"close":1226},"2025-11-18",562.28,550.01,556.83,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1199,"close":1231},"2025-11-17",562.15,570.48,557.93,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-14",572.01,573.6,564.52,565.15,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-13",575.98,578.09,569.62,573.34,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-12",585.79,591,580.03,580.78,{"symbol":5,"time":1251,"open":1252,"high":994,"low":1253,"close":1254},"2025-11-11",579.08,576.4,584.39,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-10",581.86,582.15,572.54,576.95,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-07",578.03,583.67,576.85,582.85,{"symbol":5,"time":1268,"open":74,"high":1269,"low":1270,"close":1271},"2025-11-06",581.98,567.12,580.39,{"symbol":5,"time":1273,"open":169,"high":1274,"low":1275,"close":1276},"2025-11-05",579.8,570.72,571.93,{"symbol":5,"time":1278,"open":1279,"high":500,"low":1280,"close":1281},"2025-11-04",583.35,570.22,574.9,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-11-03",586.71,588.45,577.8,581.1,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":502},"2025-10-31",579.16,591.47,576.58,{"symbol":5,"time":1294,"open":138,"high":1295,"low":1296,"close":1297},"2025-10-30",589.2,568.17,583.14,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-29",588.16,588.21,560.22,567.54,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-28",553.92,594.38,550.93,593.76,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-27",545.55,548.85,542.79,546.86,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-24",543.6,547.88,538.79,542.29,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-23",536.56,539.19,533.08,538.75,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-22",539.83,545.74,535.99,537.61,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1336,"close":1338},"2025-10-21",531.78,545.32,540.36,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-20",528.68,538.61,525.31,536.7,{"symbol":5,"time":1346,"open":730,"high":1347,"low":1348,"close":1349},"2025-10-17",536.68,526.07,534.35,{"symbol":5,"time":1351,"open":1352,"high":1352,"low":1336,"close":1353},"2025-10-16",550.18,533.34,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-15",551.73,554.53,543.49,549.4,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-14",547.85,556.92,547,553.58,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1172,"close":657},"2025-10-13",548.05,552.45,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-10-10",562,562.81,546.53,546.95,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-09",563.32,566.76,557.39,558.3,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-08",567.65,573.63,563.92,566.94,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-10-07",562.99,572.4,558.05,569.11,{"symbol":5,"time":1395,"open":105,"high":1396,"low":1397,"close":1398},"2025-10-06",568.2,557.73,564.81,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-10-03",560.5,563.45,555,560.12,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-10-02",550.87,562.64,545.01,560.77,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-10-01",567.01,568.34,550.16,552.59,{"symbol":5,"time":1418,"open":1419,"high":213,"low":1420,"close":1204},"2025-09-30",566.64,562.86,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-29",566.85,571.37,563.84,568.9,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-26",565.82,572.79,564.13,565.42,{"symbol":5,"time":1434,"open":1435,"high":1419,"low":1436,"close":1437},"2025-09-25",564,559.05,564.66,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-24",566,567.93,558.32,566.42,{"symbol":5,"time":1445,"open":1440,"high":1446,"low":1447,"close":1448},"2025-09-23",570.97,565.62,568.94,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":917,"close":1453},"2025-09-22",559,571.73,568.06,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1403,"close":1458},"2025-09-19",557.96,562.79,559.75,{"symbol":5,"time":1460,"open":1076,"high":1461,"low":1462,"close":1463},"2025-09-18",579.99,548.09,555.98,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1466,"close":1468},"2025-09-17",568.81,585.4,578.64,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-16",576.15,580.04,562.9,567.02,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-15",584.15,584.34,574.95,576.61,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-12",584.07,585.45,576.34,583.25,{"symbol":5,"time":1488,"open":92,"high":1489,"low":1490,"close":1491},"2025-09-11",585.84,564.8,585.48,{"symbol":5,"time":1493,"open":834,"high":834,"low":1175,"close":1494},"2025-09-10",563.18,{"symbol":5,"time":1496,"open":1054,"high":1497,"low":1498,"close":576},"2025-09-09",574.5,567.9,{"symbol":5,"time":1500,"open":1397,"high":1501,"low":1502,"close":1503},"2025-09-08",576.16,554.91,574.58,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-05",558.36,561.59,554,555.15,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-09-04",554.1,557.6,551,557.19,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1130,"close":1520},"2025-09-03",552.6,558.44,551.61,{"symbol":5,"time":1522,"open":1523,"high":1181,"low":1524,"close":1525},"2025-09-02",560.66,548,553.91,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-29",568.8,571.64,565.53,567.72,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":640},"2025-08-28",571.05,572.13,568.39,{"symbol":5,"time":1538,"open":1539,"high":1052,"low":1540,"close":1541},"2025-08-27",571.49,569.71,570.15,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":199},"2025-08-26",572.88,572.91,562.93,{"symbol":5,"time":1548,"open":1549,"high":558,"low":1550,"close":1551},"2025-08-25",573.46,569.93,573.72,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-22",571.12,580.23,566.69,574.83,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":198},"2025-08-21",570.61,572.12,565.99,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-20",567.63,574.41,562.6,574.25,{"symbol":5,"time":1570,"open":182,"high":1571,"low":1572,"close":1573},"2025-08-19",570.01,555.33,568.16,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-18",556.02,561.73,555.02,555.67,{"symbol":5,"time":1581,"open":1582,"high":1423,"low":1583,"close":1584},"2025-08-15",564.26,555.96,557.02,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-14",564.21,566.6,560.3,565.72,{"symbol":5,"time":1592,"open":1508,"high":1593,"low":1594,"close":1595},"2025-08-13",567.89,552.49,567.43,{"symbol":5,"time":1597,"open":1225,"high":1598,"low":1599,"close":1415},"2025-08-12",554.08,547.52,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1602,"close":1604},"2025-08-11",547.16,555.71,549.39,{"symbol":5,"time":1606,"open":1607,"high":782,"low":1172,"close":781},"2025-08-08",546.81,{"symbol":5,"time":1609,"open":1610,"high":1403,"low":1611,"close":1612},"2025-08-07",553.09,541.5,545.49,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-06",559.23,562.66,542.26,548.3,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1397},"2025-08-05",572.15,575.96,557.62,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1626,"close":1628},"2025-08-04",560.51,573.29,572.04,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-08-01",559.14,563.61,552.39,557.4,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1637,"close":1639},"2025-07-31",556.48,569.99,561.36,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-07-30",555.07,563.79,554.63,559.15,{"symbol":5,"time":1647,"open":1648,"high":273,"low":34,"close":835},"2025-07-29",557.61,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":879,"close":1653},"2025-07-28",542.46,556.91,552.79,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-07-25",546.49,551.42,544.5,546.29,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-24",532.31,547.87,531.79,543.31,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":743,"close":1670},"2025-07-23",534.77,538.99,530.86,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-22",565.01,571.53,525.34,526.48,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":846,"close":1681},"2025-07-21",582.58,582.95,577.97,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-18",580.63,584.56,576.77,577.94,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-17",575,581.82,569.41,580.18,{"symbol":5,"time":1695,"open":1490,"high":1696,"low":1697,"close":1535},"2025-07-16",573.39,558.64,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":91},"2025-07-15",571.51,576.06,563.11,{"symbol":5,"time":1704,"open":1705,"high":110,"low":1546,"close":1706},"2025-07-14",565.61,570.66,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-11",576.56,578.79,563.31,565.56,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":564},"2025-07-10",580.92,586.88,579.83,{"symbol":5,"time":1719,"open":1266,"high":1720,"low":1721,"close":1722},"2025-07-09",586.35,579.45,581.81,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":529,"close":1727},"2025-07-08",591.36,593.27,580.97,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-07",587.79,590.48,583.18,588,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":397,"close":1738},"2025-07-03",586.5,589.55,587.74,{"symbol":5,"time":1740,"open":1741,"high":1720,"low":1741,"close":1266},"2025-07-02",577.36,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":204,"close":1746},"2025-07-01",574.4,583.63,581.34,{"symbol":5,"time":1748,"open":1749,"high":822,"low":1750,"close":1751},"2025-06-30",575.82,569.43,576.74,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-06-27",569.57,577.5,568.14,576.41,{"symbol":5,"time":1759,"open":636,"high":1063,"low":1760,"close":1761},"2025-06-26",564.33,565.69,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1638},"2025-06-25",574.14,574.47,560.35,{"symbol":5,"time":1768,"open":1639,"high":1769,"low":1770,"close":1771},"2025-06-24",577.58,560.36,575.69,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-06-23",543.66,555.56,539.65,555.12,{"symbol":5,"time":1779,"open":1780,"high":1599,"low":717,"close":708},"2025-06-20",546,{"symbol":5,"time":1782,"open":696,"high":165,"low":1783,"close":1784},"2025-06-18",540.86,543.72,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1787,"close":1789},"2025-06-17",543.5,549.3,548.55,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-06-16",546.27,551.77,545.82,547.37,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-13",549.64,550.99,540.34,542.73,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1362,"close":1806},"2025-06-12",552.25,555.25,555.19,{"symbol":5,"time":1808,"open":1623,"high":1809,"low":1810,"close":1811},"2025-06-11",560.59,553.03,554.42,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-10",558.96,563.26,556.09,557.84,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":363},"2025-06-09",567.78,569.22,557.3,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-06-06",566.4,569.75,564.56,568.64,{"symbol":5,"time":1830,"open":361,"high":361,"low":1831,"close":1832},"2025-06-05",561.15,564.07,{"symbol":5,"time":1834,"open":212,"high":1835,"low":1836,"close":1837},"2025-06-04",569.73,565.35,566.91,{"symbol":5,"time":1839,"open":1567,"high":1840,"low":1841,"close":1842},"2025-06-03",567.37,554.38,566.41,{"symbol":5,"time":1844,"open":1845,"high":132,"low":1846,"close":1847},"2025-06-02",557.65,544.55,564.2,{"symbol":5,"time":1849,"open":1440,"high":1440,"low":1850,"close":1851},"2025-05-30",556.89,564.02,{"symbol":5,"time":1853,"open":753,"high":207,"low":1854,"close":1440},"2025-05-29",560.74,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":140},"2025-05-28",566.1,569.54,562.5,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-27",563.76,568.05,560.2,566.59,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-23",558.12,562.2,556.66,558.67,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-05-22",559.52,566.8,556.44,563.88,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-05-21",567.91,570.68,559.46,560.1,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-05-20",569.29,574.18,567.29,571.21,{"symbol":5,"time":1891,"open":1453,"high":1892,"low":652,"close":1893},"2025-05-19",575.05,572.65,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":85,"close":1898},"2025-05-16",574.71,578.43,572.22,{"symbol":5,"time":1900,"open":1901,"high":1686,"low":1901,"close":1902},"2025-05-15",565.68,575.41,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-14",564.67,567.74,561.57,566.58,{"symbol":5,"time":1910,"open":171,"high":1911,"low":1065,"close":1912},"2025-05-13",574.54,563.87,{"symbol":5,"time":1914,"open":1242,"high":1915,"low":1916,"close":1917},"2025-05-12",569.97,558.41,568.97,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-09",559.26,561.13,554.72,556.56,{"symbol":5,"time":1925,"open":1926,"high":201,"low":670,"close":1927},"2025-05-08",554.29,557.98,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1930,"close":1932},"2025-05-07",545.59,554.31,552.67,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-06",545.57,550.91,542.39,545.17,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-05",552.37,557.86,549.49,550.41,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-02",554.5,558.72,550.65,555.82,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-01",543,552.29,539.67,546.07,{"symbol":5,"time":1958,"open":1959,"high":1374,"low":1960,"close":1961},"2025-04-30",536.99,531.27,545.11,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-04-29",536.53,542.9,531.41,540.46,{"symbol":5,"time":1969,"open":738,"high":1970,"low":1971,"close":1972},"2025-04-28",539.2,529.43,534.95,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":793},"2025-04-25",532.97,537.75,528.67,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-04-24",535.91,538.43,529,530.6,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1664,"close":1988},"2025-04-23",548.21,559.99,533.41,{"symbol":5,"time":1990,"open":1991,"high":42,"low":1992,"close":1993},"2025-04-22",521.65,516.29,538.48,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-04-21",539.27,542.68,525.77,533.48,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":1953,"close":2004},"2025-04-17",547.53,555.04,546.89,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":1327,"close":2009},"2025-04-16",551.27,556.16,542.56,{"symbol":5,"time":2011,"open":1525,"high":2012,"low":2013,"close":2014},"2025-04-15",562.02,552.31,556.57,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-14",551.35,557.89,547.74,551.25,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-11",524.02,546.04,521.66,541.7,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-10",537.49,538.31,509.83,527.77,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-09",500,550.92,495.28,549.33,{"symbol":5,"time":2040,"open":732,"high":2041,"low":2042,"close":2043},"2025-04-08",531.66,496.85,506.97,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-07",497.28,521.35,486.74,506.56,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-04",533.09,533.26,507.14,507.44,{"symbol":5,"time":2057,"open":2058,"high":1587,"low":2059,"close":29},"2025-04-03",561.58,543.67,{"symbol":5,"time":2061,"open":186,"high":2062,"low":2063,"close":1622},"2025-04-02",576.72,561.29,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-01",564.18,570.4,560.71,567.3,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-03-31",554.09,567.28,550.05,565.5,{"symbol":5,"time":2077,"open":2078,"high":1754,"low":1642,"close":530},"2025-03-28",566.06,{"symbol":5,"time":2080,"open":193,"high":534,"low":1877,"close":2081},"2025-03-27",565.77,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-03-26",574.73,578.93,565.55,569.47,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":1847,"close":2092},"2025-03-25",569.06,576.54,574.61,{"symbol":5,"time":2094,"open":111,"high":2095,"low":2096,"close":230},"2025-03-24",574.04,565.2,{"symbol":5,"time":2098,"open":186,"high":2099,"low":2100,"close":2101},"2025-03-21",563.73,554.75,562.56,{"symbol":5,"time":2103,"open":187,"high":2104,"low":2105,"close":1562},"2025-03-20",571.94,562.52,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-03-19",567.85,573.68,562.08,570.41,{"symbol":5,"time":2113,"open":2114,"high":1700,"low":2115,"close":2116},"2025-03-18",566.47,564.84,568.7,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-03-17",552.7,569.09,552.1,565.97,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-03-14",547.12,556.69,544.42,554.71,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-13",544.02,547.32,537.13,541.46,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-12",545.21,549.17,538.5,545.07,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-03-11",543.2,549.23,535.92,541.72,{"symbol":5,"time":2148,"open":1403,"high":2149,"low":2150,"close":2151},"2025-03-10",556.5,539.51,545.34,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-07",565.32,566.92,553.35,561.89,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":1577,"close":2162},"2025-03-06",566.07,573.59,566.28,{"symbol":5,"time":2164,"open":2108,"high":2165,"low":1507,"close":2166},"2025-03-05",574.56,572.99,{"symbol":5,"time":2168,"open":2169,"high":2169,"low":1523,"close":2170},"2025-03-04",586.59,567.62,{"symbol":5,"time":2172,"open":557,"high":2173,"low":2174,"close":2175},"2025-03-03",598.71,585.95,588.76,{"symbol":5,"time":2177,"open":2178,"high":557,"low":2179,"close":557},"2025-02-28",585.29,580.65,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2182,"close":2184},"2025-02-27",579.6,589,581.27,{"symbol":5,"time":2186,"open":2187,"high":600,"low":505,"close":2188},"2025-02-26",583.41,579.44,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":1468,"close":569},"2025-02-25",580.53,586.54,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-02-24",578.31,582.94,568.88,573.55,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-02-21",573.19,579.52,571.34,578.34,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-02-20",574.1,575.5,568.02,574.35,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2084},"2025-02-19",571.09,576.33,567.4,{"symbol":5,"time":2217,"open":2218,"high":1771,"low":189,"close":2219},"2025-02-18",572.66,572.69,{"symbol":5,"time":2221,"open":253,"high":2222,"low":2223,"close":2224},"2025-02-14",578.87,571.44,572.63,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-02-13",575.13,576.27,568.3,572.3,{"symbol":5,"time":2232,"open":231,"high":2233,"low":2234,"close":2235},"2025-02-12",573.43,567.05,572.53,{"symbol":5,"time":2237,"open":2238,"high":574,"low":117,"close":2239},"2025-02-11",574.49,577.31,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-02-10",582.05,583.83,575.59,583.48,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":249},"2025-02-07",587.42,588.06,577.52,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-06",587.08,587.75,579.48,587.48,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-02-05",586.17,588.18,575.21,582.12,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-04",580.2,589.47,578.8,584.47,{"symbol":5,"time":2270,"open":2271,"high":322,"low":2272,"close":2273},"2025-02-03",587.19,581.38,582.43,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":345,"close":2278},"2025-01-31",590.85,597.09,596.77,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-01-30",593.5,603.75,585.06,590.73,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-01-29",595.95,618.19,572.27,593.05,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-01-28",622.54,634.99,619.33,628.34,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-01-27",615.97,625.44,613.07,623.73,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-01-24",613.38,622.97,612.2,620.72,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-01-23",615.37,616,609.77,615.96,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-01-22",615.94,618.76,611.29,613,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2323,"close":2325},"2025-01-21",604.96,618.61,617.38,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-01-17",612.76,617.19,609.02,612.02,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-01-16",603.44,610.89,598.74,609.97,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-01-15",596.67,602.71,593.32,601,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":373,"close":2348},"2025-01-14",582.67,587.47,585.8,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-01-13",574,581.67,570.25,580.52,{"symbol":5,"time":2356,"open":2357,"high":616,"low":2358,"close":2359},"2025-01-10",589.53,573.7,575.73,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-01-08",588.05,602.3,586.11,602.23,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2362,"close":2370},"2025-01-07",594.51,597.7,591.33,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-06",601.48,604.93,596.54,596.66,{"symbol":5,"time":2378,"open":2379,"high":443,"low":2380,"close":2373},"2025-01-03",597.88,595.94,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-02",601.5,603.76,595.09,597.13,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":601,"close":2391},"2024-12-31",601.23,606.23,600.01,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2024-12-30",602.07,602.26,595.07,599.65,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":431},"2024-12-27",607,611.93,603.33,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2405,"close":2407},"2024-12-26",604.86,613.56,610.97,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2411},"2024-12-24",607.31,607.91,602.99,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2024-12-23",601.67,607.1,598.96,605.42,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-12-20",597.48,606.74,596.16,604.8,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-12-19",596.19,606.2,593.26,600.58,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-12-18",619.06,620.3,597.3,597.9,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-12-17",617.67,619.44,610.39,611.5,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2024-12-16",625.04,627.29,617.03,618.38,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-12-13",635,636.22,620.32,625.1,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-12-12",638.94,642.45,634.06,635.99,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-12-11",631.51,638.76,629.03,629.61,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-12-10",617.9,635.74,617.33,629.01,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-09",618.54,620.98,612.23,618.5,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2481,"close":2483},"2024-12-06",609.17,619.75,617.18,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-12-05",610.26,616.39,608.72,609.91,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2492,"close":2494},"2024-12-04",605.82,617.48,615.93,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-12-03",608.58,613.64,607.17,608.1,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-12-02",608.01,610.06,601.76,608.97,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2509,"close":2511},"2024-11-29",605.17,611.08,609.63,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2323},"2024-11-27",604.2,607.41,601.18,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-11-26",593.69,603.07,592.46,601.96,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-11-25",592.75,596.55,589.59,592.73,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-11-22",579.23,590.61,578.88,589.57,{"symbol":5,"time":2536,"open":2537,"high":2537,"low":2538,"close":1746},"2024-11-21",587.99,580.02,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-11-20",600.93,603.32,576.88,582,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2386},"2024-11-19",591.56,602.04,590,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-11-18",592.36,595.22,590.14,593.12,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-11-15",599.44,603.73,593.35,593.86,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-11-14",608.41,616.97,605.04,606.14,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-11-13",605.07,621.46,604.42,610.53,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-11-12",595.91,606.01,594.15,602.64,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-11-11",594.59,602.9,594.32,597.25,{"symbol":5,"time":2587,"open":2588,"high":586,"low":2589,"close":437},"2024-11-08",577.47,575.63,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":151},"2024-11-07",579.24,579.63,572.02,{"symbol":5,"time":2596,"open":2597,"high":616,"low":1209,"close":2598},"2024-11-06",593.07,574.82,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-11-05",590.42,596.61,585.1,588.32,{"symbol":5,"time":2606,"open":1755,"high":610,"low":2607,"close":2608},"2024-11-04",575.31,589.34,{"symbol":5,"time":2610,"open":2611,"high":2085,"low":2612,"close":2613},"2024-11-01",570.65,570.19,577.95,{"symbol":5,"time":2615,"open":2616,"high":558,"low":2617,"close":2618},"2024-10-31",570.3,569,571.2,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":1429,"close":2120},"2024-10-30",582.01,588.47,{"symbol":5,"time":2624,"open":2625,"high":280,"low":2626,"close":2085},"2024-10-29",609.4,573.37,{"symbol":5,"time":2628,"open":2597,"high":2629,"low":2630,"close":2631},"2024-10-28",596.58,590.4,595.27,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-10-25",594.03,595.86,585.33,588.72,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-10-24",593.77,596.03,585.54,590.25,{"symbol":5,"time":2645,"open":2646,"high":630,"low":2647,"close":2648},"2024-10-23",603,592.64,596.38,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":635},"2024-10-22",600,605.27,597.73,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-10-21",602.75,607.71,598.81,603.81,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-10-18",606.44,610.81,603.69,608.02,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-10-17",611.28,613.99,605.78,605.81,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":954,"close":2676},"2024-10-16",611.48,614.96,607.51,{"symbol":5,"time":2678,"open":2679,"high":2483,"low":2680,"close":2681},"2024-10-15",614,610.93,613.3,{"symbol":5,"time":2683,"open":2577,"high":2684,"low":2685,"close":2686},"2024-10-14",609.95,604.64,607.36,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-10-11",600.11,605.9,600.03,605.59,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-10-10",604.76,606.25,598.59,599.43,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-10-09",601.58,611.19,597.56,604.43,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-10-08",590.43,599.25,585.21,596.83,{"symbol":5,"time":2712,"open":384,"high":2713,"low":2714,"close":2715},"2024-10-07",588.49,582.86,584.49,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-10-04",592,596.72,583.84,589.72,{"symbol":5,"time":2723,"open":2724,"high":2630,"low":2725,"close":420},"2024-10-03",586.95,583.58,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":976},"2024-10-02",579.73,590.77,579.35,{"symbol":5,"time":2732,"open":2733,"high":2733,"low":2734,"close":935},"2024-10-01",583.5,568.98,{"symbol":5,"time":2736,"open":1701,"high":2737,"low":2738,"close":2739},"2024-09-30",583.95,573.21,582.93,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2742,"close":1471},"2024-09-27",569.63,577.89,{"symbol":5,"time":2745,"open":2746,"high":106,"low":2075,"close":198},"2024-09-26",565.98,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-09-25",562.65,563.86,559.65,562.37,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-09-24",561.45,561.91,553.49,560.75,{"symbol":5,"time":2760,"open":2761,"high":823,"low":1128,"close":2762},"2024-09-23",552.46,560.16,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-09-20",550.72,551.53,546.65,551.41,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-09-19",559.79,560.67,551.75,555.31,{"symbol":5,"time":2776,"open":2777,"high":1175,"low":2778,"close":2779},"2024-09-18",553.95,550.97,551.57,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-09-17",567.59,569.35,555.75,556.38,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-09-16",565.84,570.7,564.79,566.66,{"symbol":5,"time":2793,"open":1065,"high":2788,"low":774,"close":2794},"2024-09-13",561.93,{"symbol":5,"time":2796,"open":2797,"high":2110,"low":2798,"close":1458},"2024-09-12",560.02,554.95,{"symbol":5,"time":2800,"open":2801,"high":1912,"low":2802,"close":1372},"2024-09-11",560.83,549.04,{"symbol":5,"time":2804,"open":2805,"high":153,"low":2806,"close":2807},"2024-09-10",560.15,555.28,562.35,{"symbol":5,"time":2809,"open":2810,"high":1303,"low":2811,"close":2812},"2024-09-09",565.29,557.13,558.34,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-09-06",567.22,572.42,557.8,559.85,{"symbol":5,"time":2820,"open":2821,"high":2821,"low":2822,"close":1706},"2024-09-05",574.44,561.88,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":1536,"close":2827},"2024-09-04",573.5,578.13,572.94,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-09-03",581.53,583.4,570.26,573.47,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-08-30",582.72,585.16,573.22,580.59,{"symbol":5,"time":2841,"open":547,"high":2842,"low":2843,"close":2844},"2024-08-29",588.67,578.12,582.09,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-08-28",583.24,585.93,573.96,580.15,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":145,"close":2855},"2024-08-27",575.43,585.75,584.91,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":231,"close":2589},"2024-08-26",574.29,579.29,{"symbol":5,"time":2861,"open":2815,"high":1627,"low":2862,"close":2863},"2024-08-23",566.09,571.19,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2866,"close":2868},"2024-08-22",562.39,566.77,564.73,{"symbol":5,"time":2870,"open":2157,"high":2871,"low":1193,"close":2872},"2024-08-21",563.54,561.64,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-08-20",561.96,571.6,557.7,563,{"symbol":5,"time":2880,"open":1115,"high":2881,"low":1942,"close":252},"2024-08-19",565.06,{"symbol":5,"time":2883,"open":200,"high":2884,"low":2885,"close":2886},"2024-08-16",565.02,556.54,561.66,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-08-15",555.35,566.29,553.78,563.14,{"symbol":5,"time":2894,"open":1659,"high":2895,"low":2896,"close":2897},"2024-08-14",558.86,545.38,554.33,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":862,"close":2902},"2024-08-13",534.76,548.38,546.45,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-12",532.69,535.84,529.97,532.41,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-08-09",531.42,537.18,530.88,533.83,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-08-08",527.2,534.43,524.41,530.74,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-08-07",530.57,537.98,523.57,524.39,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2929,"close":2931},"2024-08-06",520.2,532.21,526.11,{"symbol":5,"time":2933,"open":719,"high":2934,"low":2935,"close":2936},"2024-08-05",531.47,517.28,517.43,{"symbol":5,"time":2938,"open":2143,"high":2939,"low":2940,"close":2941},"2024-08-02",545.84,530.42,539.85,{"symbol":5,"time":2943,"open":2944,"high":1572,"low":2944,"close":788},"2024-08-01",542.12,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-07-31",548.43,549.72,538.55,540.76,{"symbol":5,"time":2952,"open":2953,"high":858,"low":1161,"close":2954},"2024-07-30",545.2,546.26,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":53},"2024-07-29",540.58,542.77,536.17,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":1157},"2024-07-26",539,545.37,532.24,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-07-25",535.29,545.54,529.61,538.21,{"symbol":5,"time":2972,"open":718,"high":718,"low":2973,"close":2974},"2024-07-24",532.46,534.2,{"symbol":5,"time":2976,"open":2977,"high":937,"low":2978,"close":912},"2024-07-23",549.99,537.59,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-07-22",499.94,506.84,495.78,506.02,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-07-19",499,499.82,493.58,495.89,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-07-18",500.92,504.49,496.42,498.55,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-07-17",506.74,510.07,503.46,504,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-07-16",504.16,510.33,503.42,508,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-07-15",500.36,503.36,498.76,501.5,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-07-12",495.85,505.41,494,502,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-07-11",488.98,497.72,487.64,493.65,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-07-10",489.75,491.79,487.43,489,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-07-09",491.91,495.6,488.72,489.07,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-07-08",495.13,498.23,491.19,492.26,{"symbol":5,"time":3046,"open":3043,"high":3047,"low":3048,"close":3049},"2024-07-05",495.26,488.44,495.24,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3054},"2024-07-03",494.16,499.68,491.01,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-07-02",479.59,491.43,478.83,491.42,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-07-01",481.78,484.66,478.33,479.31,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-06-28",487.7,491.13,479.37,481.75,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-06-27",486.83,491.96,485.64,486.81,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-06-26",484.74,488.35,482.06,486.91,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-06-25",489.96,490.18,484.79,488.79,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-06-24",486.15,492.75,483.66,489.16,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-06-21",481.38,486.6,480.36,486.32,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-06-20",478.88,484.99,478.12,482.79,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-06-18",484.44,487.07,475.32,476.52,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-06-17",479.16,487.61,477.31,484.78,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-06-14",478.99,482.94,476.54,480.53,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-06-13",486.22,488.08,482.42,484.28,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-06-12",490.31,493.17,486.86,487.94,{"symbol":5,"time":3140,"open":3108,"high":3141,"low":3142,"close":3143},"2024-06-11",486.69,480.56,484.48,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-06-10",488.09,489.43,482.91,484.01,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-06-07",491.9,496.16,490,491.69,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-06-06",498.08,502.87,491.76,493.09,{"symbol":5,"time":3163,"open":3164,"high":3014,"low":3165,"close":3166},"2024-06-05",494.28,486.87,498.31,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-06-04",491.1,495.32,488.91,493.19,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-06-03",494.22,495.87,483.98,490.5,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-05-31",487.89,495.62,485.36,495.18,{"symbol":5,"time":3186,"open":3032,"high":3187,"low":3188,"close":3189},"2024-05-30",491.35,483.46,489.52,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-05-29",491.08,493.35,487,489.74,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-05-28",493,496.26,488.62,495.7,{"symbol":5,"time":3203,"open":3204,"high":3036,"low":3205,"close":3198},"2024-05-24",492.85,487.97,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-05-23",505.56,507.8,489.82,490.4,{"symbol":5,"time":3213,"open":3214,"high":3214,"low":3215,"close":3216},"2024-05-22",507.63,499.07,503.83,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-05-21",511.29,515.47,502.55,505.53,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3225,"close":3227},"2024-05-20",502.54,512.62,512.26,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-05-17",500.88,505.66,495.2,505.33,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-05-16",488.53,503.52,488.07,497.51,{"symbol":5,"time":3241,"open":3154,"high":3242,"low":3194,"close":3243},"2024-05-15",493.85,490.06,{"symbol":5,"time":3245,"open":3154,"high":3246,"low":3247,"close":3248},"2024-05-14",494.35,482.69,488.11,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-05-13",488.24,493.14,484,485.57,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-05-10",483.8,487.88,482.28,485.16,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-05-09",472.85,484.5,472.38,482.5,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-05-08",470.28,474.87,468.43,470.75,{"symbol":5,"time":3274,"open":3275,"high":3275,"low":3276,"close":3277},"2024-05-07",479.23,471.34,471.4,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-05-06",471.95,480.26,470.01,475.49,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-05-03",473.26,474.9,466.36,467.04,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-05-02",471.29,471.98,458.69,467.7,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-05-01",465.54,480.48,463.35,470.03,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-04-30",475.67,482.15,464.82,465.79,{"symbol":5,"time":3309,"open":3299,"high":3310,"low":3311,"close":3312},"2024-04-29",483,472.54,476.98,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-04-26",465.23,479.33,463.16,477.78,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-04-25",466.88,474.32,458.92,464.49,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-04-24",452.5,471.03,449,464.65,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-04-23",479,483.08,439.95,446,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-04-22",514.28,522.13,510.39,515.17,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3000},"2024-04-19",508.03,510.22,503.99,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-18",512.32,518.17,499.77,505.76,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-17",517.57,518.42,511.47,511.83,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-16",513.2,514.35,508.67,513.43,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-04-15",533.36,534.1,510.76,513.06,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-04-12",528.51,532.9,520.78,526.62,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-04-11",532.66,539.29,526.58,534.49,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-04-10",541.55,549.1,532.6,533.05,{"symbol":5,"time":3391,"open":3392,"high":1403,"low":3393,"close":1922},"2024-04-09",554.7,549.82,{"symbol":5,"time":3395,"open":3396,"high":2977,"low":3397,"close":3398},"2024-04-08",544.4,541.4,549.06,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":889,"close":1937},"2024-04-05",536.24,543.56,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-04-04",543.37,547.95,531.92,533.58,{"symbol":5,"time":3410,"open":3411,"high":375,"low":2150,"close":1161},"2024-04-03",541.94,{"symbol":5,"time":3413,"open":3414,"high":1220,"low":3415,"close":1321},"2024-04-02",551.69,537.83,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":1804,"close":3420},"2024-04-01",562.36,563.62,554.83,{"symbol":5,"time":3422,"open":841,"high":3423,"low":3424,"close":3425},"2024-03-28",563.23,557.52,560.45,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":917},"2024-03-27",556.62,558.23,550.42,{"symbol":5,"time":3432,"open":3433,"high":182,"low":3434,"close":3435},"2024-03-26",551.93,551.06,551.68,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":2002,"close":3440},"2024-03-25",550.75,552.21,551.34,{"symbol":5,"time":3442,"open":2878,"high":2878,"low":261,"close":786},"2024-03-22",{"symbol":5,"time":3444,"open":3445,"high":3446,"low":2797,"close":3447},"2024-03-21",560.42,568.46,563.78,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":1950,"close":1631},"2024-03-20",565.05,565.43,{"symbol":5,"time":3453,"open":1514,"high":1490,"low":3454,"close":1760},"2024-03-19",548.82,{"symbol":5,"time":3456,"open":3457,"high":1806,"low":2968,"close":3458},"2024-03-18",547.25,550.39,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-03-15",549.56,552.12,544.08,544.74,{"symbol":5,"time":3466,"open":1451,"high":1615,"low":3467,"close":3468},"2024-03-14",546.85,553.07,{"symbol":5,"time":3470,"open":3471,"high":3471,"low":3472,"close":3424},"2024-03-13",566.98,556.73,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":1208,"close":3477},"2024-03-12",567.6,578.65,565.8,{"symbol":5,"time":3479,"open":164,"high":2790,"low":3480,"close":3481},"2024-03-11",548.39,564.3,{"symbol":5,"time":3483,"open":782,"high":3484,"low":3485,"close":1128},"2024-03-08",555.18,549.15,{"symbol":5,"time":3487,"open":3488,"high":3488,"low":782,"close":811},"2024-03-07",559.2,{"symbol":5,"time":3490,"open":1514,"high":768,"low":3491,"close":3492},"2024-03-06",547.2,549.53,{"symbol":5,"time":3494,"open":182,"high":3495,"low":3496,"close":3497},"2024-03-05",557.15,548.52,550.35,{"symbol":5,"time":3499,"open":3500,"high":2788,"low":2817,"close":3501},"2024-03-04",565.28,558.37,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-03-01",558.52,567.44,554.77,565.48,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":1120},"2024-02-29",569.79,570.34,560.84,{"symbol":5,"time":3514,"open":3515,"high":1396,"low":1931,"close":1880},"2024-02-28",554.86,{"symbol":5,"time":3517,"open":1820,"high":1820,"low":1623,"close":1817},"2024-02-27",{"symbol":5,"time":3519,"open":3520,"high":1764,"low":2170,"close":1441},"2024-02-26",569.25,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":2160,"close":1917},"2024-02-23",568.49,571.18,{"symbol":5,"time":3526,"open":1643,"high":3527,"low":1404,"close":3528},"2024-02-22",569.51,565.47,{"symbol":5,"time":3530,"open":1947,"high":3531,"low":3532,"close":3533},"2024-02-21",559.74,549.57,555.65,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":1923},"2024-02-20",559.38,560.26,551.18,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":147},"2024-02-16",573.25,578.38,568.07,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-02-15",573.64,578.01,571.32,575.72,{"symbol":5,"time":3551,"open":564,"high":564,"low":3552,"close":3553},"2024-02-14",568.6,572.8,{"symbol":5,"time":3555,"open":397,"high":3556,"low":3557,"close":3558},"2024-02-13",582.28,570.8,575.61,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2024-02-12",592.93,596.8,589.42,590.19,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-02-09",585.39,594.24,584.5,592.42,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":1069,"close":3575},"2024-02-08",586.43,588.48,585.5,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-02-07",585.08,591.49,578.35,590.63,{"symbol":5,"time":3583,"open":3584,"high":3584,"low":3585,"close":2544},"2024-02-06",586.93,579.34,{"symbol":5,"time":3587,"open":2276,"high":3588,"low":2273,"close":3589},"2024-02-05",592.39,583.39,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2024-02-02",603.36,604.58,590.67,593.06,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3599},"2024-02-01",598.94,604.3,584.41,{"symbol":5,"time":3602,"open":2651,"high":3603,"low":3604,"close":3605},"2024-01-31",612.53,596.63,598.62,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3608,"close":3610},"2024-01-30",580.14,617.39,602.24,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3613,"close":3615},"2024-01-29",542.38,551.48,550.95,{"symbol":5,"time":3617,"open":682,"high":3618,"low":3619,"close":3620},"2024-01-26",559.33,544.36,549.29,{"symbol":5,"time":3622,"open":3623,"high":1221,"low":3624,"close":3506},"2024-01-25",558.68,549.35,{"symbol":5,"time":3626,"open":652,"high":652,"low":3627,"close":841},"2024-01-24",558.09,{"symbol":5,"time":3629,"open":3630,"high":2863,"low":3631,"close":3632},"2024-01-23",566.63,562.88,563.8,{"symbol":5,"time":3634,"open":1226,"high":3635,"low":3636,"close":3637},"2024-01-22",569.6,556.17,566.22,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2024-01-19",551.4,556.28,545.04,553.93,{"symbol":5,"time":3645,"open":2017,"high":3646,"low":3647,"close":3648},"2024-01-18",554.27,539.36,546.46,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-01-17",532,539.3,525.46,538.16,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-01-16",541.07,543.52,536.08,542.47,{"symbol":5,"time":3662,"open":3663,"high":182,"low":3664,"close":3665},"2024-01-12",555.3,542.31,545.46,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2024-01-11",549.78,554.78,546.1,550.28,{"symbol":5,"time":3673,"open":683,"high":3674,"low":3675,"close":3676},"2024-01-10",546.83,538,546.66,{"symbol":5,"time":3678,"open":3415,"high":3679,"low":3680,"close":3681},"2024-01-09",546.7,537.82,539.75,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2024-01-08",541.92,543.26,536.07,543.15,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2024-01-05",556.2,560.21,536.36,538.05,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3696,"close":3698},"2024-01-04",547.34,562.32,559.72,{"symbol":5,"time":3700,"open":3701,"high":3701,"low":3702,"close":700},"2024-01-03",552.91,544.84,{"symbol":5,"time":3704,"open":357,"high":3705,"low":1137,"close":63},"2024-01-02",561.52,{"symbol":5,"time":3707,"open":3708,"high":1098,"low":2750,"close":3709},"2023-12-29",569.44,565.65,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":1837,"close":1113},"2023-12-28",566.93,573.18,{"symbol":5,"time":3715,"open":1907,"high":3712,"low":1907,"close":1447},"2023-12-27",{"symbol":5,"time":3717,"open":1224,"high":3718,"low":1519,"close":3719},"2023-12-26",563.35,561.27,{"symbol":5,"time":3721,"open":2100,"high":3722,"low":2100,"close":1224},"2023-12-22",562.7,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2023-12-21",544.43,553.43,541.32,553.02,{"symbol":5,"time":3730,"open":2146,"high":3731,"low":3732,"close":3733},"2023-12-20",555.78,540.14,540.18,{"symbol":5,"time":3735,"open":730,"high":3736,"low":3737,"close":3738},"2023-12-19",544.24,534.8,542.53,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2023-12-18",531.82,536.42,525.26,532.86,{"symbol":5,"time":3746,"open":3747,"high":3747,"low":3748,"close":3749},"2023-12-15",541.51,528.49,531.58,{"symbol":5,"time":3751,"open":2020,"high":3752,"low":2949,"close":3753},"2023-12-14",559.86,542.11,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2023-12-13",534.71,546.97,529.1,546.37,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2023-12-12",518.96,526.25,513.04,526.02,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3768,"close":3770},"2023-12-11",507.71,518.43,516.61,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2023-12-08",507.04,509.07,500.01,506.68,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2023-12-07",516.99,518.46,507.38,508.44,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2023-12-06",526.92,527.98,515,515.11,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-12-05",523.11,524.57,517.1,523.43,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2023-12-04",524.75,532.5,522.02,525.49,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2023-12-01",519.13,528.29,516.49,527.7,{"symbol":5,"time":3808,"open":3809,"high":3804,"low":3810,"close":3811},"2023-11-30",526.42,516.58,520.85,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-11-29",528.15,532.08,525.36,526.57,{"symbol":5,"time":3819,"open":3820,"high":3814,"low":903,"close":3821},"2023-11-28",522.39,523.84,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2023-11-27",524.47,528.03,522.74,525.35,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2023-11-24",522.87,528.43,522.11,528.35,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-11-22",529.18,533.35,523.79,523.97,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-11-21",522,524.99,518.65,524.89,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-11-20",521.86,524.04,518.95,522.21,{"symbol":5,"time":3853,"open":3854,"high":3854,"low":3855,"close":3856},"2023-11-17",528.96,518.63,521.42,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-11-16",523.27,529.71,521.01,524.27,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-11-15",520.1,524.46,518.69,521.75,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-11-14",512.45,522.91,512.42,518.05,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-11-13",510,512.78,501.3,503.79,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-11-10",509.14,514.41,500.39,514.26,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-11-09",507.2,512.81,504.28,506.22,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3895,"close":3897},"2023-11-08",496.94,507.33,504.98,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-11-07",499.81,503.66,495.94,497.3,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-11-06",498.43,500.14,493.12,496.56,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3912,"close":3914},"2023-11-03",484.92,498.8,497.76,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-11-02",480.19,487.03,475.9,487.02,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-11-01",468.35,480.62,458.99,471.85,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-10-31",473,476.53,466.23,471.55,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-10-30",479.78,483.79,474.41,481.99,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-10-27",481.95,485.56,474.57,476.19,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-10-26",478.35,487.51,477.81,481.55,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-10-25",481.48,490.03,476.7,479.63,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-10-24",489.35,495.37,483.4,488.05,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-10-23",487.18,495,482.49,487.59,{"symbol":5,"time":3970,"open":3971,"high":2996,"low":3972,"close":3195},"2023-10-20",495.96,485.93,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3978},"2023-10-19",507.23,508.64,496.12,497.27,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-10-18",510.99,512.98,504.7,505.99,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3987,"close":3989},"2023-10-17",510.82,520.38,515.8,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-10-16",515.78,520.99,513.41,515.46,{"symbol":5,"time":3997,"open":3998,"high":3998,"low":3999,"close":4000},"2023-10-13",521.6,506.47,510.56,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-10-12",525.66,529.34,517.25,520.09,{"symbol":5,"time":4008,"open":713,"high":4009,"low":4010,"close":4011},"2023-10-11",527.65,518.78,523.17,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":3376},"2023-10-10",515.03,523.78,510.81,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-10-09",511.8,518.29,509.27,515.37,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-10-06",493.38,515.83,490.47,513.34,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":2037,"close":4033},"2023-10-05",501.05,502.91,498.13,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-10-04",497.57,502.5,495.54,501.59,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2023-10-03",504.55,509.57,491.68,495.46,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":4050,"close":4051},"2023-10-02",511.51,513.61,499.67,506.99,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2023-09-29",526.86,529.69,512.27,513.08,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2023-09-28",513.99,523.04,513.01,521.5,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4068,"close":4069},"2023-09-27",519.46,522.23,503.3,511.94,{"symbol":5,"time":4071,"open":4072,"high":897,"low":4072,"close":4073},"2023-09-26",511.6,516.26,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-09-25",509.87,517.36,507.05,516.9,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-09-22",515.56,517.99,510.72,513.16,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":3339,"close":4090},"2023-09-21",527.34,530.55,515.42,[4092,4098,4103,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4158,4162,4167,4172,4177,4182,4187,4192,4195,4200,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4358,4363,4367,4372,4377,4381,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4444,4449,4454,4458,4463,4468,4472,4477,4482,4487,4492,4497,4502,4507,4511,4516,4521,4526,4530,4534,4539,4544,4548,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4830,4835,4840,4845,4850,4855,4860,4865,4869,4874,4878,4883,4888,4893,4898,4903,4908,4912,4915,4920,4925,4929,4933,4936,4940,4944,4949,4952,4957,4962,4967,4972,4976,4981,4986,4990,4994,4998,5003,5008,5013,5017,5022,5026,5031,5036,5041,5046,5051,5055,5060,5065,5070,5075,5080,5085,5090,5095,5099,5103,5108,5111,5116,5121,5126,5131,5135,5137,5141,5146,5151,5155,5160,5164,5169,5174,5179,5182,5187,5192,5197,5202,5205,5210,5215,5220,5224,5229,5233,5238,5242,5247,5252,5257,5262,5267,5272,5277,5281,5285,5289,5294,5299,5304,5309,5314,5319,5324,5329,5334,5338,5343,5348,5352,5357,5361],{"symbol":4093,"time":26,"open":4094,"high":4095,"low":4096,"close":4097},"SPY",761.31,762,757.97,761.69,{"symbol":4093,"time":32,"open":4099,"high":4100,"low":4101,"close":4102},763.15,763.57,759.96,762.6,{"symbol":4093,"time":38,"open":4104,"high":4105,"low":4106,"close":4107},759.5,761.67,749.6,754.05,{"symbol":4093,"time":44,"open":4109,"high":4110,"low":4111,"close":4112},760.12,760.35,756.15,757.39,{"symbol":4093,"time":50,"open":4114,"high":4115,"low":4116,"close":4117},759,763.52,757.93,760.88,{"symbol":4093,"time":55,"open":4119,"high":4120,"low":4121,"close":4122},764.72,766.38,763.6,764.29,{"symbol":4093,"time":61,"open":4124,"high":4125,"low":4126,"close":4127},758.03,760.11,756.64,757.83,{"symbol":4093,"time":67,"open":4129,"high":4130,"low":4131,"close":4132},764.08,764.47,760.94,762.4,{"symbol":4093,"time":73,"open":4134,"high":4135,"low":4136,"close":4137},769.07,769.7,765.14,765.96,{"symbol":4093,"time":78,"open":4139,"high":4140,"low":4141,"close":4142},772.01,772.87,769,770.19,{"symbol":4093,"time":84,"open":4144,"high":4145,"low":4146,"close":4147},767.9,774.03,767.45,773.17,{"symbol":4093,"time":90,"open":4149,"high":4150,"low":4151,"close":4152},762.45,766.43,761.73,765.16,{"symbol":4093,"time":96,"open":4154,"high":4155,"low":4156,"close":4157},762.01,764.67,759.48,761.78,{"symbol":4093,"time":102,"open":4159,"high":4160,"low":4119,"close":4161},767.33,768,767.05,{"symbol":4093,"time":108,"open":4163,"high":4164,"low":4165,"close":4166},771.76,775.3,768.31,769.35,{"symbol":4093,"time":114,"open":4168,"high":4169,"low":4170,"close":4171},768.5,772.36,767.16,771.1,{"symbol":4093,"time":119,"open":4173,"high":4174,"low":4175,"close":4176},764.73,767.35,763.93,766.08,{"symbol":4093,"time":125,"open":4178,"high":4179,"low":4180,"close":4181},766.16,766.78,763.05,765.91,{"symbol":4093,"time":131,"open":4183,"high":4184,"low":4185,"close":4186},764.78,765.22,762.08,763.47,{"symbol":4093,"time":137,"open":4188,"high":4189,"low":4190,"close":4191},766.05,767.85,764.17,765.72,{"symbol":4093,"time":143,"open":4137,"high":4193,"low":4194,"close":4102},768.15,762.04,{"symbol":4093,"time":149,"open":4196,"high":4197,"low":4198,"close":4199},770.36,772.47,768.1,769.06,{"symbol":4093,"time":155,"open":4201,"high":4202,"low":4203,"close":4146},768.7,769.5,766.92,{"symbol":4093,"time":161,"open":4205,"high":4206,"low":4207,"close":4208},776.18,776.78,772.51,772.67,{"symbol":4093,"time":167,"open":4210,"high":4211,"low":4212,"close":4213},778.54,778.8,775.43,776.34,{"symbol":4093,"time":173,"open":4215,"high":4216,"low":4217,"close":4218},774.87,779.37,774.11,777.88,{"symbol":4093,"time":179,"open":4220,"high":4221,"low":4222,"close":4223},774.71,774.9,771.28,772.49,{"symbol":4093,"time":185,"open":4225,"high":4226,"low":4227,"close":4228},774.53,774.61,769.2,770.56,{"symbol":4093,"time":191,"open":4230,"high":4231,"low":4232,"close":4233},772.6,775.05,771.62,773.03,{"symbol":4093,"time":197,"open":4235,"high":4236,"low":4237,"close":4238},771.02,773.92,769.61,773.26,{"symbol":4093,"time":203,"open":4240,"high":4241,"low":4242,"close":4243},770.21,771.82,767.46,768.56,{"symbol":4093,"time":209,"open":4245,"high":4246,"low":4247,"close":4248},775.85,776.85,769.51,769.79,{"symbol":4093,"time":215,"open":4250,"high":4251,"low":4252,"close":4253},760.63,773.41,760.52,771.33,{"symbol":4093,"time":221,"open":4255,"high":4256,"low":4257,"close":4258},749.44,758.58,748.8,757.67,{"symbol":4093,"time":227,"open":4260,"high":4261,"low":4262,"close":4263},744.68,748.9,737.68,747.03,{"symbol":4093,"time":233,"open":4265,"high":4266,"low":4267,"close":4268},736.05,742.45,734.59,741.69,{"symbol":4093,"time":239,"open":4270,"high":4271,"low":4272,"close":4273},739.97,742.68,729.1,729.46,{"symbol":4093,"time":245,"open":4275,"high":4276,"low":4277,"close":4278},739.19,742.79,735.98,740.86,{"symbol":4093,"time":251,"open":4280,"high":4281,"low":4282,"close":4283},744.91,745.53,735.87,739.09,{"symbol":4093,"time":257,"open":4285,"high":4286,"low":4287,"close":4288},738.51,743.72,737.29,738.93,{"symbol":4093,"time":263,"open":4290,"high":4291,"low":4292,"close":4293},739.37,742.56,735.21,738.18,{"symbol":4093,"time":268,"open":4295,"high":4296,"low":4297,"close":4298},746.62,750.02,746.37,747.41,{"symbol":4093,"time":272,"open":4300,"high":4301,"low":4302,"close":4303},746.29,749.04,744.18,748.28,{"symbol":4093,"time":278,"open":4305,"high":4306,"low":4307,"close":4308},747.06,748.73,741.51,742.09,{"symbol":4093,"time":284,"open":4310,"high":4311,"low":4312,"close":4313},742.08,747.29,740.8,743.29,{"symbol":4093,"time":290,"open":4315,"high":4316,"low":4317,"close":4318},752.76,754.57,747.88,750.72,{"symbol":4093,"time":296,"open":4320,"high":4321,"low":4322,"close":4323},754.24,755.58,750.2,754.81,{"symbol":4093,"time":302,"open":4325,"high":4326,"low":4327,"close":4328},750.91,753.34,748.66,751.83,{"symbol":4093,"time":308,"open":4330,"high":4331,"low":4332,"close":4333},752.47,753.91,748,749.17,{"symbol":4093,"time":314,"open":4335,"high":4336,"low":4337,"close":4338},752.05,755.42,748.1,754.95,{"symbol":4093,"time":320,"open":4340,"high":4341,"low":4342,"close":4343},747.35,751.97,745.59,751.71,{"symbol":4093,"time":325,"open":4345,"high":4346,"low":4347,"close":4348},743.16,746.15,739.51,745.4,{"symbol":4093,"time":330,"open":4350,"high":4351,"low":4352,"close":4353},750.22,750.96,745.21,747.71,{"symbol":4093,"time":336,"open":4355,"high":4356,"low":4298,"close":4357},748.74,752.41,751.28,{"symbol":4093,"time":342,"open":4359,"high":4360,"low":4361,"close":4362},747.4,751.31,740.03,744.78,{"symbol":4093,"time":348,"open":4364,"high":4255,"low":4365,"close":4366},745,742.38,745.76,{"symbol":4093,"time":353,"open":4368,"high":4369,"low":4370,"close":4371},741.29,748.02,740.89,746.77,{"symbol":4093,"time":359,"open":4373,"high":4374,"low":4375,"close":4376},736.53,741.56,732.09,741,{"symbol":4093,"time":365,"open":4378,"high":4373,"low":4379,"close":4380},728.95,716.58,728.99,{"symbol":4093,"time":371,"open":4382,"high":4290,"low":4383,"close":4384},738.91,729.6,734.3,{"symbol":4093,"time":377,"open":4386,"high":4387,"low":4388,"close":4389},735.17,739.95,730.84,733.24,{"symbol":4093,"time":383,"open":4391,"high":4392,"low":4393,"close":4394},733.81,739.63,732.3,733.58,{"symbol":4093,"time":389,"open":4396,"high":4397,"low":4398,"close":4399},747.7,750.18,743.13,744.39,{"symbol":4093,"time":395,"open":4401,"high":4402,"low":4403,"close":4404},747.76,748.23,743.86,746.74,{"symbol":4093,"time":400,"open":4406,"high":4407,"low":4408,"close":4409},751.29,752.15,739.22,740.96,{"symbol":4093,"time":406,"open":4411,"high":4412,"low":4413,"close":4414},754.55,755.44,749.88,750.33,{"symbol":4093,"time":411,"open":4416,"high":4417,"low":4418,"close":4419},751.85,756.68,751.76,754.83,{"symbol":4093,"time":417,"open":4421,"high":4422,"low":4423,"close":4424},740.71,744.44,735.03,741.75,{"symbol":4093,"time":423,"open":4426,"high":4427,"low":4428,"close":4429},728.76,740,724.41,737.76,{"symbol":4093,"time":429,"open":4431,"high":4432,"low":4433,"close":4434},733.39,738.38,725.33,725.43,{"symbol":4093,"time":435,"open":4436,"high":4437,"low":4438,"close":4439},743.63,746.9,722.59,737.05,{"symbol":4093,"time":440,"open":4441,"high":4442,"low":4443,"close":4408},743.36,745.34,738.19,{"symbol":4093,"time":445,"open":4445,"high":4446,"low":4447,"close":4448},752.31,752.82,735.53,737.55,{"symbol":4093,"time":451,"open":4450,"high":4451,"low":4452,"close":4453},752.1,758.31,751.47,757.09,{"symbol":4093,"time":457,"open":4455,"high":4456,"low":4457,"close":4320},758.15,758.8,753.57,{"symbol":4093,"time":463,"open":4459,"high":4460,"low":4461,"close":4462},757.03,760.4,756.75,759.57,{"symbol":4093,"time":469,"open":4464,"high":4465,"low":4466,"close":4467},755.36,760.28,754.69,758.54,{"symbol":4093,"time":475,"open":4469,"high":4470,"low":4466,"close":4471},755.9,758.08,756.48,{"symbol":4093,"time":481,"open":4473,"high":4474,"low":4475,"close":4476},750.25,755.15,749.23,754.6,{"symbol":4093,"time":487,"open":4478,"high":4479,"low":4480,"close":4481},750.88,751.38,748.22,750.46,{"symbol":4093,"time":493,"open":4483,"high":4484,"low":4485,"close":4486},750.01,752.13,748.37,750.59,{"symbol":4093,"time":499,"open":4488,"high":4489,"low":4490,"close":4491},746.24,748.94,744.48,745.64,{"symbol":4093,"time":504,"open":4493,"high":4494,"low":4495,"close":4496},738.64,744.87,737.03,742.72,{"symbol":4093,"time":510,"open":4498,"high":4499,"low":4500,"close":4501},735.71,741.87,733.89,741.25,{"symbol":4093,"time":516,"open":4503,"high":4504,"low":4505,"close":4506},734.78,737.65,731.53,733.73,{"symbol":4093,"time":522,"open":4508,"high":4509,"low":4431,"close":4510},739.83,741.42,738.65,{"symbol":4093,"time":527,"open":4512,"high":4513,"low":4514,"close":4515},741.79,743.46,737.96,739.17,{"symbol":4093,"time":533,"open":4517,"high":4518,"low":4519,"close":4520},743.65,749.53,743.56,748.17,{"symbol":4093,"time":538,"open":4522,"high":4523,"low":4524,"close":4525},738.47,743.91,735.47,742.31,{"symbol":4093,"time":543,"open":4527,"high":4528,"low":4529,"close":4293},736.89,738.84,731.83,{"symbol":4093,"time":549,"open":4531,"high":4532,"low":4531,"close":4533},736.45,740.79,739.3,{"symbol":4093,"time":555,"open":4535,"high":4536,"low":4537,"close":4538},734.93,738.08,734.57,737.62,{"symbol":4093,"time":561,"open":4540,"high":4541,"low":4542,"close":4543},735.05,736.13,729.75,731.58,{"symbol":4093,"time":567,"open":4545,"high":4267,"low":4546,"close":4547},728.16,727.82,733.83,{"symbol":4093,"time":573,"open":4549,"high":4550,"low":4551,"close":4552},721.77,725.04,721.49,723.77,{"symbol":4093,"time":579,"open":4554,"high":4555,"low":4556,"close":4557},720.07,722.12,714.99,718.01,{"symbol":4093,"time":585,"open":4559,"high":4560,"low":4561,"close":4562},721.25,724.87,720.47,720.65,{"symbol":4093,"time":591,"open":4564,"high":4565,"low":4566,"close":4567},714.63,719.79,710.45,718.66,{"symbol":4093,"time":597,"open":4569,"high":4570,"low":4571,"close":4572},711,712.2,708.37,711.58,{"symbol":4093,"time":603,"open":4574,"high":4575,"low":4576,"close":4577},711.82,712.88,709.25,711.69,{"symbol":4093,"time":609,"open":4579,"high":4580,"low":4581,"close":4582},713.17,715.63,712.3,715.17,{"symbol":4093,"time":615,"open":4584,"high":4585,"low":4586,"close":4587},710.75,714.47,709.01,713.94,{"symbol":4093,"time":621,"open":4589,"high":4590,"low":4591,"close":4592},709.5,712.36,702.28,708.45,{"symbol":4093,"time":627,"open":4594,"high":4595,"low":4596,"close":4597},709.15,711.45,708.22,711.21,{"symbol":4093,"time":633,"open":4599,"high":4600,"low":4601,"close":4602},710.28,711.28,702.64,704.08,{"symbol":4093,"time":639,"open":4604,"high":4605,"low":4606,"close":4607},708.78,709.91,706.14,708.72,{"symbol":4093,"time":645,"open":4606,"high":4609,"low":4610,"close":4611},712.39,705.76,710.14,{"symbol":4093,"time":650,"open":4613,"high":4614,"low":4615,"close":4616},701.06,702.78,698.53,701.66,{"symbol":4093,"time":656,"open":4618,"high":4619,"low":4620,"close":4621},695.26,700.28,694.2,699.94,{"symbol":4093,"time":662,"open":4623,"high":4624,"low":4625,"close":4626},687.69,694.58,687.66,694.46,{"symbol":4093,"time":668,"open":4628,"high":4629,"low":4630,"close":4631},677.41,686.3,676.58,686.1,{"symbol":4093,"time":674,"open":4633,"high":4634,"low":4635,"close":4636},681.32,682.03,678.45,679.46,{"symbol":4093,"time":680,"open":4638,"high":4639,"low":4640,"close":4641},674.84,681.16,673.77,679.91,{"symbol":4093,"time":686,"open":4643,"high":4644,"low":4645,"close":4646},676.39,677.08,671.46,676.01,{"symbol":4093,"time":692,"open":4648,"high":4649,"low":4650,"close":4651},656.65,659.61,651.06,659.22,{"symbol":4093,"time":698,"open":4653,"high":4654,"low":4655,"close":4656},655.86,659.72,655.52,658.93,{"symbol":4093,"time":704,"open":4658,"high":4659,"low":4660,"close":4661},646.42,658.2,645.11,655.83,{"symbol":4093,"time":710,"open":4663,"high":4664,"low":4665,"close":4666},653.9,658.52,653,655.24,{"symbol":4093,"time":716,"open":2457,"high":4668,"low":4669,"close":4670},651.54,637.98,650.34,{"symbol":4093,"time":722,"open":4672,"high":4673,"low":4674,"close":4675},640.11,640.37,629.28,631.97,{"symbol":4093,"time":728,"open":4677,"high":4678,"low":4679,"close":4680},642.5,642.66,633.11,634.09,{"symbol":4093,"time":734,"open":4682,"high":4683,"low":4684,"close":4685},652.06,654.85,644.82,645.09,{"symbol":4093,"time":740,"open":4687,"high":4688,"low":4689,"close":4690},658.67,660.89,654.24,656.82,{"symbol":4093,"time":746,"open":4692,"high":4693,"low":4694,"close":4695},651.32,657.03,649.88,653.18,{"symbol":4093,"time":752,"open":4697,"high":4698,"low":4699,"close":4700},658.07,662.62,653.94,655.38,{"symbol":4093,"time":757,"open":4702,"high":4703,"low":4704,"close":4705},656.51,656.69,644.72,648.57,{"symbol":4093,"time":762,"open":4707,"high":4708,"low":4709,"close":4710},656.97,662.98,655.17,659.8,{"symbol":4093,"time":767,"open":4712,"high":4713,"low":4714,"close":4715},668.36,669.72,661.19,661.43,{"symbol":4093,"time":773,"open":4717,"high":4718,"low":4719,"close":4720},672.39,674.44,669.7,670.79,{"symbol":4093,"time":779,"open":4722,"high":4723,"low":4724,"close":4725},668.38,672.07,667.12,669.03,{"symbol":4093,"time":784,"open":4727,"high":4728,"low":4729,"close":4730},669.27,672.34,661.36,662.29,{"symbol":4093,"time":790,"open":4732,"high":4733,"low":4734,"close":4735},671.16,671.65,665.87,666.06,{"symbol":4093,"time":796,"open":4737,"high":4738,"low":4739,"close":4740},677.58,680.08,673.34,676.33,{"symbol":4093,"time":802,"open":4742,"high":4743,"low":4744,"close":4745},677.72,683.36,674.76,677.18,{"symbol":4093,"time":808,"open":4747,"high":4748,"low":4749,"close":4750},666.39,679.92,662.39,678.27,{"symbol":4093,"time":814,"open":4752,"high":4753,"low":4754,"close":4755},673.41,676.11,669.76,672.38,{"symbol":4093,"time":820,"open":4757,"high":4758,"low":4759,"close":4760},682.08,685.53,675.61,681.31,{"symbol":4093,"time":826,"open":4762,"high":4763,"low":4764,"close":4765},681.63,687.09,679.62,685.13,{"symbol":4093,"time":832,"open":4767,"high":4768,"low":4769,"close":4770},675.06,682.61,669.66,680.33,{"symbol":4093,"time":838,"open":4772,"high":4773,"low":4774,"close":4775},678.7,688.62,678.02,686.38,{"symbol":4093,"time":844,"open":4777,"high":4778,"low":4779,"close":4780},683.09,686.86,681.64,685.99,{"symbol":4093,"time":850,"open":4782,"high":4783,"low":4784,"close":4785},693.28,693.3,684.35,689.3,{"symbol":4093,"time":855,"open":4787,"high":4788,"low":4789,"close":4790},690.18,693.68,690.1,693.15,{"symbol":4093,"time":861,"open":4792,"high":4793,"low":4794,"close":4795},681.9,688.35,680,687.35,{"symbol":4093,"time":867,"open":4797,"high":4798,"low":4799,"close":4800},687.83,690,680.37,682.39,{"symbol":4093,"time":872,"open":4802,"high":4803,"low":4804,"close":4805},682.32,690.06,681.73,689.43,{"symbol":4093,"time":877,"open":4807,"high":4808,"low":4809,"close":4810},683.84,686.18,681.55,684.48,{"symbol":4093,"time":881,"open":4812,"high":4813,"low":4814,"close":4815},684.02,689.15,682.83,686.29,{"symbol":4093,"time":887,"open":4817,"high":4818,"low":4819,"close":4820},680.14,684.94,675.78,682.85,{"symbol":4093,"time":893,"open":4822,"high":4823,"low":4824,"close":4825},681.69,686.28,677.52,681.75,{"symbol":4093,"time":899,"open":4827,"high":4828,"low":4799,"close":4829},694.24,695.35,681.27,{"symbol":4093,"time":905,"open":4831,"high":4832,"low":4833,"close":4834},696.39,697.14,689.18,691.96,{"symbol":4093,"time":911,"open":4836,"high":4837,"low":4838,"close":4839},694.95,696.54,691.66,692.12,{"symbol":4093,"time":916,"open":4841,"high":4842,"low":4843,"close":4844},689.42,695.87,688.34,693.95,{"symbol":4093,"time":922,"open":4846,"high":4847,"low":4848,"close":4849},681.46,692.31,680.85,690.62,{"symbol":4093,"time":927,"open":4851,"high":4852,"low":4853,"close":4854},680.94,683.69,675.79,677.62,{"symbol":4093,"time":933,"open":4856,"high":4857,"low":4858,"close":4859},690.35,691.45,681.76,686.19,{"symbol":4093,"time":939,"open":4861,"high":4862,"low":4863,"close":4864},696.21,696.96,684.03,689.53,{"symbol":4093,"time":945,"open":4866,"high":4867,"low":4841,"close":4868},689.58,696.93,695.41,{"symbol":4093,"time":951,"open":4870,"high":4871,"low":4872,"close":4873},691.79,694.21,687.12,691.97,{"symbol":4093,"time":957,"open":4831,"high":4875,"low":4876,"close":4877},697.06,684.83,694.04,{"symbol":4093,"time":963,"open":4879,"high":4880,"low":4881,"close":4882},697.05,697.84,693.94,695.42,{"symbol":4093,"time":969,"open":4884,"high":4885,"low":4886,"close":4887},694.18,696.53,693.57,695.49,{"symbol":4093,"time":975,"open":4889,"high":4890,"low":4891,"close":4892},690.49,694.13,689.92,692.73,{"symbol":4093,"time":981,"open":4894,"high":4895,"low":4896,"close":4897},688.15,690.96,687.16,689.23,{"symbol":4093,"time":987,"open":4899,"high":4900,"low":4901,"close":4902},689.85,691.13,686.92,688.98,{"symbol":4093,"time":993,"open":4904,"high":4905,"low":4906,"close":4907},679.65,688.74,678.13,685.4,{"symbol":4093,"time":999,"open":4909,"high":4910,"low":4911,"close":4737},681.49,684.77,676.57,{"symbol":4093,"time":1005,"open":4913,"high":4914,"low":4789,"close":4838},693.66,694.25,{"symbol":4093,"time":1011,"open":4916,"high":4917,"low":4918,"close":4919},694.57,695.45,691.25,692.24,{"symbol":4093,"time":1017,"open":4921,"high":4922,"low":4923,"close":4924},691,691.72,686.04,690.36,{"symbol":4093,"time":1023,"open":4887,"high":4926,"low":4927,"close":4928},696.09,691.35,693.77,{"symbol":4093,"time":1029,"open":4930,"high":4926,"low":4931,"close":4932},690.68,690.63,695.16,{"symbol":4093,"time":1034,"open":4931,"high":4934,"low":4833,"close":4935},695.31,694.07,{"symbol":4093,"time":1040,"open":4937,"high":4849,"low":4938,"close":4939},688.82,687.49,689.51,{"symbol":4093,"time":1045,"open":4941,"high":4942,"low":4943,"close":4866},692.19,693.96,689.32,{"symbol":4093,"time":1051,"open":4945,"high":4946,"low":4947,"close":4948},687.93,692.32,687.78,691.81,{"symbol":4093,"time":1057,"open":4950,"high":4805,"low":4775,"close":4951},686.54,687.72,{"symbol":4093,"time":1062,"open":4953,"high":4954,"low":4955,"close":4956},685.71,686.87,679.82,683.17,{"symbol":4093,"time":1068,"open":4958,"high":4959,"low":4960,"close":4961},687.14,687.36,681.71,681.92,{"symbol":4093,"time":1073,"open":4963,"high":4964,"low":4965,"close":4966},687.45,688.56,686.58,687.01,{"symbol":4093,"time":1079,"open":4968,"high":4969,"low":4970,"close":4971},687.54,689.2,686.07,687.85,{"symbol":4093,"time":1085,"open":4973,"high":4838,"low":4974,"close":4975},690.64,689.27,690.31,{"symbol":4093,"time":1091,"open":4977,"high":4978,"low":4979,"close":4980},687.95,690.83,687.8,690.38,{"symbol":4093,"time":1096,"open":4982,"high":4983,"low":4984,"close":4985},683.92,688.2,683.87,687.96,{"symbol":4093,"time":1101,"open":4987,"high":4988,"low":4989,"close":4876},683.94,685.36,680.59,{"symbol":4093,"time":1106,"open":4991,"high":4992,"low":4993,"close":4989},676.59,681.09,676.47,{"symbol":4093,"time":1111,"open":4995,"high":4996,"low":4997,"close":4993},677.6,680.74,674.9,{"symbol":4093,"time":1117,"open":4999,"high":5000,"low":5001,"close":5002},679.89,680.44,671.2,671.4,{"symbol":4093,"time":1122,"open":5004,"high":5005,"low":5006,"close":5007},679.23,681.08,674.98,678.87,{"symbol":4093,"time":1127,"open":5009,"high":5010,"low":5011,"close":5012},685.74,685.76,679.25,680.73,{"symbol":4093,"time":1133,"open":5014,"high":5015,"low":5016,"close":4858},688.17,688.88,679.17,{"symbol":4093,"time":1139,"open":5018,"high":5019,"low":5020,"close":5021},685.14,689.25,682.17,689.17,{"symbol":4093,"time":1144,"open":5023,"high":5024,"low":4760,"close":5025},682.56,688.97,687.57,{"symbol":4093,"time":1150,"open":5027,"high":5028,"low":5029,"close":5030},683.15,685.39,682.59,683.04,{"symbol":4093,"time":1155,"open":5032,"high":5033,"low":5034,"close":5035},686.59,686.64,681.57,683.63,{"symbol":4093,"time":1160,"open":5037,"high":5038,"low":5039,"close":5040},685.47,688.39,684.58,685.69,{"symbol":4093,"time":1166,"open":5042,"high":5043,"low":5044,"close":5045},685.3,685.37,681.34,684.39,{"symbol":4093,"time":1169,"open":5047,"high":5048,"low":5049,"close":5050},680.57,684.91,679.69,683.89,{"symbol":4093,"time":1174,"open":4961,"high":5052,"low":5053,"close":5054},683.82,679.33,681.53,{"symbol":4093,"time":1179,"open":5056,"high":5057,"low":5058,"close":5059},678.81,682.99,678.74,680.27,{"symbol":4093,"time":1185,"open":5061,"high":5062,"low":5063,"close":5064},680.86,683.67,680.5,683.39,{"symbol":4093,"time":1191,"open":5066,"high":5067,"low":5068,"close":5069},677.63,681.7,676.72,679.68,{"symbol":4093,"time":1196,"open":5071,"high":5072,"low":5073,"close":5074},668.63,676.21,664.48,675.02,{"symbol":4093,"time":1202,"open":5076,"high":5077,"low":5078,"close":5079},662.69,670.06,661.59,668.73,{"symbol":4093,"time":1207,"open":5081,"high":5082,"low":5083,"close":5084},655.05,664.55,650.85,659.03,{"symbol":4093,"time":1212,"open":5086,"high":5087,"low":5088,"close":5089},672.91,675.56,651.89,652.53,{"symbol":4093,"time":1218,"open":5091,"high":5092,"low":5093,"close":5094},660.78,667.34,658.75,662.63,{"symbol":4093,"time":1223,"open":5096,"high":5097,"low":4653,"close":5098},662.1,665.12,660.08,{"symbol":4093,"time":1228,"open":4719,"high":5100,"low":5101,"close":5102},673.71,662.17,665.67,{"symbol":4093,"time":1233,"open":5104,"high":5105,"low":5106,"close":5107},665.38,675.66,663.27,671.93,{"symbol":4093,"time":1239,"open":5063,"high":5061,"low":5109,"close":5110},670.52,672.04,{"symbol":4093,"time":1245,"open":5112,"high":5113,"low":5114,"close":5115},684.79,684.96,680.95,683.38,{"symbol":4093,"time":1251,"open":5117,"high":5118,"low":5119,"close":5120},679.95,683.57,678.73,683,{"symbol":4093,"time":1256,"open":5122,"high":5123,"low":5124,"close":5125},677.24,682.18,675.03,681.44,{"symbol":4093,"time":1262,"open":5127,"high":5128,"low":5129,"close":5130},667.91,671.08,661.21,670.97,{"symbol":4093,"time":1268,"open":4993,"high":5132,"low":5133,"close":5134},677.38,668.72,670.31,{"symbol":4093,"time":1273,"open":5006,"high":5061,"low":5136,"close":4737},674.17,{"symbol":4093,"time":1278,"open":4753,"high":5138,"low":5139,"close":5140},679.96,674.58,675.24,{"symbol":4093,"time":1283,"open":5142,"high":5143,"low":5144,"close":5145},685.67,685.8,679.94,683.34,{"symbol":4093,"time":1289,"open":5147,"high":5148,"low":5149,"close":5150},685.04,685.08,679.24,682.06,{"symbol":4093,"time":1294,"open":5152,"high":5153,"low":5154,"close":5154},683.9,685.94,679.83,{"symbol":4093,"time":1299,"open":5156,"high":5157,"low":5158,"close":5159},688.72,689.7,682.87,687.39,{"symbol":4093,"time":1305,"open":5161,"high":5162,"low":4876,"close":5163},687.05,688.91,687.06,{"symbol":4093,"time":1311,"open":5165,"high":5166,"low":5167,"close":5168},682.73,685.54,682.12,685.24,{"symbol":4093,"time":1317,"open":5170,"high":5171,"low":5172,"close":5173},676.46,678.47,675.65,677.25,{"symbol":4093,"time":1323,"open":5175,"high":5176,"low":5177,"close":5178},668.12,672.71,667.8,671.76,{"symbol":4093,"time":1329,"open":5180,"high":5180,"low":5181,"close":5177},672,663.3,{"symbol":4093,"time":1335,"open":5183,"high":5184,"low":5185,"close":5186},671.44,672.99,669.98,671.29,{"symbol":4093,"time":1340,"open":5188,"high":5189,"low":5190,"close":5191},667.32,672.21,667.27,671.3,{"symbol":4093,"time":1346,"open":5193,"high":5194,"low":5195,"close":5196},659.5,665.76,658.14,664.39,{"symbol":4093,"time":1351,"open":5198,"high":5199,"low":5200,"close":5201},666.82,668.71,657.11,660.64,{"symbol":4093,"time":1355,"open":5198,"high":5203,"low":4656,"close":5204},670.23,665.17,{"symbol":4093,"time":1361,"open":5206,"high":5207,"low":5208,"close":5209},657.17,665.83,653.17,662.23,{"symbol":4093,"time":1367,"open":5211,"high":5212,"low":5213,"close":5214},660.65,665.13,659.77,663.04,{"symbol":4093,"time":1371,"open":5216,"high":5217,"low":5218,"close":5219},672.13,673.95,652.84,653.02,{"symbol":4093,"time":1377,"open":5221,"high":5222,"low":5223,"close":4732},673.53,673.94,669.21,{"symbol":4093,"time":1383,"open":5225,"high":5226,"low":5227,"close":5228},670.25,673.21,669.42,673.11,{"symbol":4093,"time":1389,"open":5230,"high":5184,"low":5231,"close":5232},672.54,667.67,669.12,{"symbol":4093,"time":1395,"open":5234,"high":5235,"low":5236,"close":5237},671.62,672.51,669.46,671.61,{"symbol":4093,"time":1400,"open":5239,"high":5240,"low":5241,"close":5223},669.99,672.68,668.16,{"symbol":4093,"time":1406,"open":5243,"high":5244,"low":5245,"close":5246},670.45,670.57,666.78,669.22,{"symbol":4093,"time":1412,"open":5248,"high":5249,"low":5250,"close":5251},663.17,669.37,663.06,668.45,{"symbol":4093,"time":1418,"open":5253,"high":5254,"low":5255,"close":5256},662.93,666.65,661.61,666.18,{"symbol":4093,"time":1422,"open":5258,"high":5259,"low":5260,"close":5261},664.36,665.28,661.86,663.68,{"symbol":4093,"time":1428,"open":5263,"high":5264,"low":5265,"close":5266},659.51,662.37,657.88,661.82,{"symbol":4093,"time":1434,"open":5268,"high":5269,"low":5270,"close":5271},657.94,659.41,654.41,658.05,{"symbol":4093,"time":1439,"open":5273,"high":5274,"low":5275,"close":5276},664.51,664.61,659.67,661.1,{"symbol":4093,"time":1445,"open":5278,"high":5092,"low":5279,"close":5280},666.72,661.98,663.21,{"symbol":4093,"time":1450,"open":5282,"high":5283,"low":5101,"close":5284},662.2,667.29,666.84,{"symbol":4093,"time":1455,"open":5286,"high":5082,"low":5287,"close":5288},662.33,660.37,663.7,{"symbol":4093,"time":1460,"open":5290,"high":5291,"low":5292,"close":5293},661.89,664.89,660.27,662.26,{"symbol":4093,"time":1465,"open":5295,"high":5296,"low":5297,"close":5298},660.01,661.72,654.3,659.18,{"symbol":4093,"time":1470,"open":5300,"high":5301,"low":5302,"close":5303},661.47,661.78,659.21,660,{"symbol":4093,"time":1476,"open":5305,"high":5306,"low":5307,"close":5308},659.64,661.04,659.34,660.91,{"symbol":4093,"time":1482,"open":5310,"high":5311,"low":5312,"close":5313},657.6,659.11,656.9,657.41,{"symbol":4093,"time":1488,"open":5315,"high":5316,"low":5317,"close":5318},654.18,658.33,653.59,657.63,{"symbol":4093,"time":1493,"open":5320,"high":5321,"low":5322,"close":5323},653.62,654.55,650.63,652.21,{"symbol":4093,"time":1496,"open":5325,"high":5326,"low":5327,"close":5328},648.97,650.86,647.22,650.33,{"symbol":4093,"time":1500,"open":5330,"high":5331,"low":5332,"close":5333},648.62,649.84,647.23,648.83,{"symbol":4093,"time":1505,"open":5335,"high":5323,"low":5336,"close":5337},651.48,643.33,647.24,{"symbol":4093,"time":1511,"open":5339,"high":5340,"low":5341,"close":5342},644.42,649.15,643.51,649.12,{"symbol":4093,"time":1517,"open":5344,"high":5345,"low":5346,"close":5347},642.67,644.21,640.46,643.74,{"symbol":4093,"time":1522,"open":5349,"high":5350,"low":5351,"close":477},637.5,640.49,634.92,{"symbol":4093,"time":1527,"open":5353,"high":5354,"low":5355,"close":5356},647.47,647.84,643.14,645.05,{"symbol":4093,"time":1533,"open":5337,"high":5358,"low":5359,"close":5360},649.48,645.34,648.92,{"symbol":4093,"time":1538,"open":5362,"high":5363,"low":5339,"close":5364},644.57,647.37,646.63,[5366,5371,5374,5377,5379,5382,5384,5386,5388,5390,5393,5395,5397,5399,5401,5402,5404,5406,5408,5410,5411,5413,5416,5418,5420,5421,5423,5425,5427,5428,5429,5430,5432,5434,5436,5438,5440,5442,5444,5446,5448,5450,5452,5453,5455,5457,5458,5460,5462,5464,5466,5468,5470,5472,5474,5476,5478,5480,5482,5484,5486,5488,5490,5492,5494,5496,5498,5500,5502,5504,5505,5506,5507,5509,5511],{"time":67,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5369,"datetime":5370},"False","BEARISH","MACD","2026-09-09 00:00:00",{"time":73,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5372,"datetime":5373},"CCI","2026-09-08 00:00:00",{"time":84,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5372,"datetime":5376},"BULLISH","2026-09-03 00:00:00",{"time":149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5369,"datetime":5378},"2026-08-19 00:00:00",{"time":155,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5380,"datetime":5381},"ADX","2026-08-18 00:00:00",{"time":161,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5369,"datetime":5383},"2026-08-17 00:00:00",{"time":167,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5369,"datetime":5385},"2026-08-14 00:00:00",{"time":191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5380,"datetime":5387},"2026-08-10 00:00:00",{"time":191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5389,"datetime":5387},"RSI",{"time":227,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5391,"datetime":5392},"MA","2026-07-31 00:00:00",{"time":245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5391,"datetime":5394},"2026-07-28 00:00:00",{"time":251,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5380,"datetime":5396},"2026-07-27 00:00:00",{"time":257,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5372,"datetime":5398},"2026-07-24 00:00:00",{"time":272,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5369,"datetime":5400},"2026-07-21 00:00:00",{"time":272,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5389,"datetime":5400},{"time":308,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5372,"datetime":5403},"2026-07-13 00:00:00",{"time":314,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5380,"datetime":5405},"2026-07-10 00:00:00",{"time":330,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5380,"datetime":5407},"2026-07-07 00:00:00",{"time":336,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5380,"datetime":5409},"2026-07-06 00:00:00",{"time":336,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5369,"datetime":5409},{"time":348,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5391,"datetime":5412},"2026-07-01 00:00:00",{"time":371,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5414,"datetime":5415},"BollingerBands","2026-06-25 00:00:00",{"time":377,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5389,"datetime":5417},"2026-06-24 00:00:00",{"time":395,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5380,"datetime":5419},"2026-06-18 00:00:00",{"time":395,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5372,"datetime":5419},{"time":435,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5369,"datetime":5422},"2026-06-09 00:00:00",{"time":463,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5389,"datetime":5424},"2026-06-02 00:00:00",{"time":487,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5380,"datetime":5426},"2026-05-27 00:00:00",{"time":487,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5414,"datetime":5426},{"time":487,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5372,"datetime":5426},{"time":487,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5369,"datetime":5426},{"time":522,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5389,"datetime":5431},"2026-05-18 00:00:00",{"time":527,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5414,"datetime":5433},"2026-05-15 00:00:00",{"time":538,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5372,"datetime":5435},"2026-05-13 00:00:00",{"time":549,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5380,"datetime":5437},"2026-05-11 00:00:00",{"time":573,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5369,"datetime":5439},"2026-05-05 00:00:00",{"time":609,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5380,"datetime":5441},"2026-04-27 00:00:00",{"time":627,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5391,"datetime":5443},"2026-04-22 00:00:00",{"time":633,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5414,"datetime":5445},"2026-04-21 00:00:00",{"time":639,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5389,"datetime":5447},"2026-04-20 00:00:00",{"time":680,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5380,"datetime":5449},"2026-04-09 00:00:00",{"time":686,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5380,"datetime":5451},"2026-04-08 00:00:00",{"time":686,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5372,"datetime":5451},{"time":698,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5369,"datetime":5454},"2026-04-06 00:00:00",{"time":722,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5380,"datetime":5456},"2026-03-30 00:00:00",{"time":722,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5389,"datetime":5456},{"time":746,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5369,"datetime":5459},"2026-03-24 00:00:00",{"time":767,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5369,"datetime":5461},"2026-03-18 00:00:00",{"time":790,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5369,"datetime":5463},"2026-03-12 00:00:00",{"time":802,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5389,"datetime":5465},"2026-03-10 00:00:00",{"time":855,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5369,"datetime":5467},"2026-02-25 00:00:00",{"time":881,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5391,"datetime":5469},"2026-02-18 00:00:00",{"time":899,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5389,"datetime":5471},"2026-02-12 00:00:00",{"time":922,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5414,"datetime":5473},"2026-02-06 00:00:00",{"time":933,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5372,"datetime":5475},"2026-02-04 00:00:00",{"time":939,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5369,"datetime":5477},"2026-02-03 00:00:00",{"time":963,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5369,"datetime":5479},"2026-01-28 00:00:00",{"time":981,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5369,"datetime":5481},"2026-01-23 00:00:00",{"time":1045,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5391,"datetime":5483},"2026-01-07 00:00:00",{"time":1062,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5389,"datetime":5485},"2026-01-02 00:00:00",{"time":1101,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5380,"datetime":5487},"2025-12-22 00:00:00",{"time":1106,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5372,"datetime":5489},"2025-12-19 00:00:00",{"time":1127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5369,"datetime":5491},"2025-12-15 00:00:00",{"time":1155,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5391,"datetime":5493},"2025-12-08 00:00:00",{"time":1202,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5372,"datetime":5495},"2025-11-24 00:00:00",{"time":1228,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5380,"datetime":5497},"2025-11-17 00:00:00",{"time":1233,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5369,"datetime":5499},"2025-11-14 00:00:00",{"time":1239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5391,"datetime":5501},"2025-11-13 00:00:00",{"time":1305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5380,"datetime":5503},"2025-10-28 00:00:00",{"time":1305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5414,"datetime":5503},{"time":1305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5372,"datetime":5503},{"time":1305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5375,"trading_system":5369,"datetime":5503},{"time":1367,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5391,"datetime":5508},"2025-10-13 00:00:00",{"time":1371,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5414,"datetime":5510},"2025-10-10 00:00:00",{"time":1412,"symbol":5,"current_signal":5367,"signal_change":23,"signal_type":5368,"trading_system":5372,"datetime":5512},"2025-10-01 00:00:00",[5514,5520,5526,5531,5536,5541,5546,5552,5557,5562,5567,5572,5577,5582,5587,5591,5596,5601,5606,5611,5617,5622,5626,5631,5636,5641,5646,5651,5656,5661,5666,5671,5675,5680,5685,5690,5695,5700,5705,5710,5715,5721,5727,5733,5738,5744,5750,5755,5761,5767,5773,5778,5784,5789,5795,5801,5806,5812,5818,5824,5830,5835,5841,5847,5853,5859,5865],{"symbol":5,"form":5515,"filingdate":716,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"8-K","msci-20260327.htm","0001408198-26-000027","https://www.sec.gov/Archives/edgar/data/1408198/000140819826000027/msci-20260327.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819826000027/0001408198-26-000027-index.htm",{"symbol":5,"form":5521,"filingdate":922,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"10-K","msci-20251231.htm","0001408198-26-000011","https://www.sec.gov/Archives/edgar/data/1408198/000140819826000011/msci-20251231.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819826000011/0001408198-26-000011-index.htm",{"symbol":5,"form":5515,"filingdate":963,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"msci-20260127.htm","0001408198-26-000008","https://www.sec.gov/Archives/edgar/data/1408198/000140819826000008/msci-20260127.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819826000008/0001408198-26-000008-index.htm",{"symbol":5,"form":5515,"filingdate":963,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"msci-20260128.htm","0001408198-26-000005","https://www.sec.gov/Archives/edgar/data/1408198/000140819826000005/msci-20260128.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819826000005/0001408198-26-000005-index.htm",{"symbol":5,"form":5515,"filingdate":1228,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"msci-20251112.htm","0001408198-25-000199","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000199/msci-20251112.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000199/0001408198-25-000199-index.htm",{"symbol":5,"form":5515,"filingdate":1268,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"dp236995_8k.htm","0000950103-25-014418","https://www.sec.gov/Archives/edgar/data/1408198/000095010325014418/dp236995_8k.htm","https://www.sec.gov/Archives/edgar/data/1408198/000095010325014418/0000950103-25-014418-index.htm",{"symbol":5,"form":5547,"filingdate":1305,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"10-Q","msci-20250930.htm","0001408198-25-000196","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000196/msci-20250930.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000196/0001408198-25-000196-index.htm",{"symbol":5,"form":5515,"filingdate":1305,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"msci-20251025.htm","0001408198-25-000194","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000194/msci-20251025.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000194/0001408198-25-000194-index.htm",{"symbol":5,"form":5515,"filingdate":1500,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"msci-20250908.htm","0001408198-25-000188","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000188/msci-20250908.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000188/0001408198-25-000188-index.htm",{"symbol":5,"form":5515,"filingdate":1564,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"dp233145_8k.htm","0000950103-25-010515","https://www.sec.gov/Archives/edgar/data/1408198/000095010325010515/dp233145_8k.htm","https://www.sec.gov/Archives/edgar/data/1408198/000095010325010515/0000950103-25-010515-index.htm",{"symbol":5,"form":5515,"filingdate":1606,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"dp232812_8k.htm","0000950103-25-010115","https://www.sec.gov/Archives/edgar/data/1408198/000095010325010115/dp232812_8k.htm","https://www.sec.gov/Archives/edgar/data/1408198/000095010325010115/0000950103-25-010115-index.htm",{"symbol":5,"form":5547,"filingdate":1672,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"msci-20250630.htm","0001408198-25-000177","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000177/msci-20250630.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000177/0001408198-25-000177-index.htm",{"symbol":5,"form":5515,"filingdate":1672,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"msci-20250722.htm","0001408198-25-000175","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000175/msci-20250722.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000175/0001408198-25-000175-index.htm",{"symbol":5,"form":5515,"filingdate":1979,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"msci-20250422.htm","0001408198-25-000115","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000115/msci-20250422.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000115/0001408198-25-000115-index.htm",{"symbol":5,"form":5515,"filingdate":1990,"primarydocument":5583,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"0001408198-25-000109","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000109/msci-20250422.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000109/0001408198-25-000109-index.htm",{"symbol":5,"form":5547,"filingdate":1990,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"msci-20250331.htm","0001408198-25-000111","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000111/msci-20250331.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000111/0001408198-25-000111-index.htm",{"symbol":5,"form":5515,"filingdate":2190,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"msci-20250223.htm","0001408198-25-000069","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000069/msci-20250223.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000069/0001408198-25-000069-index.htm",{"symbol":5,"form":5521,"filingdate":2247,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"msci-20241231.htm","0001408198-25-000053","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000053/msci-20241231.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000053/0001408198-25-000053-index.htm",{"symbol":5,"form":5515,"filingdate":2275,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"msci-20250127.htm","0001408198-25-000030","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000030/msci-20250127.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000030/0001408198-25-000030-index.htm",{"symbol":5,"form":5612,"filingdate":2280,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"8-K/A","msci-20241216.htm","0001408198-25-000026","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000026/msci-20241216.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000026/0001408198-25-000026-index.htm",{"symbol":5,"form":5515,"filingdate":2286,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"msci-20250129.htm","0001408198-25-000014","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000014/msci-20250129.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000014/0001408198-25-000014-index.htm",{"symbol":5,"form":5515,"filingdate":2438,"primarydocument":5613,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"0001408198-24-000188","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000188/msci-20241216.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000188/0001408198-24-000188-index.htm",{"symbol":5,"form":5547,"filingdate":2615,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"msci-20240930.htm","0001408198-24-000170","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000170/msci-20240930.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000170/0001408198-24-000170-index.htm",{"symbol":5,"form":5515,"filingdate":2624,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"msci-20241029.htm","0001408198-24-000165","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000165/msci-20241029.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000165/0001408198-24-000165-index.htm",{"symbol":5,"form":5515,"filingdate":2943,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"msci-20240731.htm","0001408198-24-000139","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000139/msci-20240731.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000139/0001408198-24-000139-index.htm",{"symbol":5,"form":5515,"filingdate":2961,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"msci-20240725.htm","0001408198-24-000134","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000134/msci-20240725.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000134/0001408198-24-000134-index.htm",{"symbol":5,"form":5547,"filingdate":2976,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"msci-20240630.htm","0001408198-24-000131","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000131/msci-20240630.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000131/0001408198-24-000131-index.htm",{"symbol":5,"form":5515,"filingdate":2976,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"msci-20240723.htm","0001408198-24-000129","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000129/msci-20240723.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000129/0001408198-24-000129-index.htm",{"symbol":5,"form":5515,"filingdate":3116,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"msci-20240617.htm","0001408198-24-000124","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000124/msci-20240617.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000124/0001408198-24-000124-index.htm",{"symbol":5,"form":5515,"filingdate":3326,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"msci-20240423.htm","0001408198-24-000077","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000077/msci-20240423.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000077/0001408198-24-000077-index.htm",{"symbol":5,"form":5547,"filingdate":3332,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"msci-20240331.htm","0001408198-24-000075","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000075/msci-20240331.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000075/0001408198-24-000075-index.htm",{"symbol":5,"form":5515,"filingdate":3332,"primarydocument":5662,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"0001408198-24-000072","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000072/msci-20240423.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000072/0001408198-24-000072-index.htm",{"symbol":5,"form":5515,"filingdate":3479,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"msci-20240308.htm","0001408198-24-000048","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000048/msci-20240308.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000048/0001408198-24-000048-index.htm",{"symbol":5,"form":5521,"filingdate":3566,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"msci-20231231.htm","0001408198-24-000030","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000030/msci-20231231.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000030/0001408198-24-000030-index.htm",{"symbol":5,"form":5515,"filingdate":3607,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"a53889070.htm","0001157523-24-000130","https://www.sec.gov/Archives/edgar/data/1408198/000115752324000130/a53889070.htm","https://www.sec.gov/Archives/edgar/data/1408198/000115752324000130/0001157523-24-000130-index.htm",{"symbol":5,"form":5515,"filingdate":3612,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"dp205729_8k.htm","0000950103-24-001197","https://www.sec.gov/Archives/edgar/data/1408198/000095010324001197/dp205729_8k.htm","https://www.sec.gov/Archives/edgar/data/1408198/000095010324001197/0000950103-24-001197-index.htm",{"symbol":5,"form":5515,"filingdate":3905,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"msci-20231102.htm","0001408198-23-000061","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000061/msci-20231102.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000061/0001408198-23-000061-index.htm",{"symbol":5,"form":5547,"filingdate":3928,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"msci-20230930.htm","0001408198-23-000055","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000055/msci-20230930.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000055/0001408198-23-000055-index.htm",{"symbol":5,"form":5515,"filingdate":3928,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"a53705949.htm","0001157523-23-001582","https://www.sec.gov/Archives/edgar/data/1408198/000115752323001582/a53705949.htm","https://www.sec.gov/Archives/edgar/data/1408198/000115752323001582/0001157523-23-001582-index.htm",{"symbol":5,"form":5515,"filingdate":4047,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"msci-20231002.htm","0001408198-23-000050","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000050/msci-20231002.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000050/0001408198-23-000050-index.htm",{"symbol":5,"form":5515,"filingdate":5716,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"2023-08-24","msci-20230818.htm","0001408198-23-000047","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000047/msci-20230818.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000047/0001408198-23-000047-index.htm",{"symbol":5,"form":5515,"filingdate":5722,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"2023-08-14","msci-20230814.htm","0001408198-23-000044","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000044/msci-20230814.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000044/0001408198-23-000044-index.htm",{"symbol":5,"form":5515,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"2023-07-25","a53475341.htm","0001157523-23-001139","https://www.sec.gov/Archives/edgar/data/1408198/000115752323001139/a53475341.htm","https://www.sec.gov/Archives/edgar/data/1408198/000115752323001139/0001157523-23-001139-index.htm",{"symbol":5,"form":5547,"filingdate":5728,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"msci-20230630.htm","0001408198-23-000039","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000039/msci-20230630.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000039/0001408198-23-000039-index.htm",{"symbol":5,"form":5515,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2023-04-27","msci-20230425.htm","0001408198-23-000035","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000035/msci-20230425.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000035/0001408198-23-000035-index.htm",{"symbol":5,"form":5547,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2023-04-25","msci-20230331.htm","0001408198-23-000032","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000032/msci-20230331.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000032/0001408198-23-000032-index.htm",{"symbol":5,"form":5515,"filingdate":5745,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"a53386588.htm","0001157523-23-000602","https://www.sec.gov/Archives/edgar/data/1408198/000115752323000602/a53386588.htm","https://www.sec.gov/Archives/edgar/data/1408198/000115752323000602/0001157523-23-000602-index.htm",{"symbol":5,"form":5515,"filingdate":5756,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"2023-03-13","msci-20230313.htm","0001408198-23-000013","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000013/msci-20230313.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000013/0001408198-23-000013-index.htm",{"symbol":5,"form":5521,"filingdate":5762,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"2023-02-10","msci-20221231.htm","0001408198-23-000011","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000011/msci-20221231.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000011/0001408198-23-000011-index.htm",{"symbol":5,"form":5515,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2023-01-31","a53293691.htm","0001157523-23-000122","https://www.sec.gov/Archives/edgar/data/1408198/000115752323000122/a53293691.htm","https://www.sec.gov/Archives/edgar/data/1408198/000115752323000122/0001157523-23-000122-index.htm",{"symbol":5,"form":5515,"filingdate":5768,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"msci-20230127.htm","0001408198-23-000005","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000005/msci-20230127.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819823000005/0001408198-23-000005-index.htm",{"symbol":5,"form":5515,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2022-10-25","a52951428.htm","0001157523-22-001369","https://www.sec.gov/Archives/edgar/data/1408198/000115752322001369/a52951428.htm","https://www.sec.gov/Archives/edgar/data/1408198/000115752322001369/0001157523-22-001369-index.htm",{"symbol":5,"form":5547,"filingdate":5779,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"msci-20220930.htm","0001408198-22-000012","https://www.sec.gov/Archives/edgar/data/1408198/000140819822000012/msci-20220930.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819822000012/0001408198-22-000012-index.htm",{"symbol":5,"form":5515,"filingdate":5790,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"2022-07-28","msci-8k_20220728.htm","0001564590-22-026882","https://www.sec.gov/Archives/edgar/data/1408198/000156459022026882/msci-8k_20220728.htm","https://www.sec.gov/Archives/edgar/data/1408198/000156459022026882/0001564590-22-026882-index.htm",{"symbol":5,"form":5515,"filingdate":5796,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"2022-07-26","a52790693.htm","0001157523-22-000895","https://www.sec.gov/Archives/edgar/data/1408198/000115752322000895/a52790693.htm","https://www.sec.gov/Archives/edgar/data/1408198/000115752322000895/0001157523-22-000895-index.htm",{"symbol":5,"form":5547,"filingdate":5796,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"msci-10q_20220630.htm","0001564590-22-026419","https://www.sec.gov/Archives/edgar/data/1408198/000156459022026419/msci-10q_20220630.htm","https://www.sec.gov/Archives/edgar/data/1408198/000156459022026419/0001564590-22-026419-index.htm",{"symbol":5,"form":5515,"filingdate":5807,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"2022-06-14","dp175098_8k.htm","0000950103-22-010573","https://www.sec.gov/Archives/edgar/data/1408198/000095010322010573/dp175098_8k.htm","https://www.sec.gov/Archives/edgar/data/1408198/000095010322010573/0000950103-22-010573-index.htm",{"symbol":5,"form":5515,"filingdate":5813,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"2022-06-01","msci-8k_20220528.htm","0001564590-22-021958","https://www.sec.gov/Archives/edgar/data/1408198/000156459022021958/msci-8k_20220528.htm","https://www.sec.gov/Archives/edgar/data/1408198/000156459022021958/0001564590-22-021958-index.htm",{"symbol":5,"form":5515,"filingdate":5819,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"2022-04-27","msci-8k_20220426.htm","0001564590-22-016095","https://www.sec.gov/Archives/edgar/data/1408198/000156459022016095/msci-8k_20220426.htm","https://www.sec.gov/Archives/edgar/data/1408198/000156459022016095/0001564590-22-016095-index.htm",{"symbol":5,"form":5515,"filingdate":5825,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"2022-04-26","a52697045.htm","0001157523-22-000470","https://www.sec.gov/Archives/edgar/data/1408198/000115752322000470/a52697045.htm","https://www.sec.gov/Archives/edgar/data/1408198/000115752322000470/0001157523-22-000470-index.htm",{"symbol":5,"form":5547,"filingdate":5825,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"msci-10q_20220331.htm","0001564590-22-015592","https://www.sec.gov/Archives/edgar/data/1408198/000156459022015592/msci-10q_20220331.htm","https://www.sec.gov/Archives/edgar/data/1408198/000156459022015592/0001564590-22-015592-index.htm",{"symbol":5,"form":5515,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2022-02-18","dp167375_8k.htm","0000950103-22-002859","https://www.sec.gov/Archives/edgar/data/1408198/000095010322002859/dp167375_8k.htm","https://www.sec.gov/Archives/edgar/data/1408198/000095010322002859/0000950103-22-002859-index.htm",{"symbol":5,"form":5521,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2022-02-11","msci-10k_20211231.htm","0001564590-22-004803","https://www.sec.gov/Archives/edgar/data/1408198/000156459022004803/msci-10k_20211231.htm","https://www.sec.gov/Archives/edgar/data/1408198/000156459022004803/0001564590-22-004803-index.htm",{"symbol":5,"form":5515,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2022-01-28","msci-8k_20220125.htm","0001564590-22-003036","https://www.sec.gov/Archives/edgar/data/1408198/000156459022003036/msci-8k_20220125.htm","https://www.sec.gov/Archives/edgar/data/1408198/000156459022003036/0001564590-22-003036-index.htm",{"symbol":5,"form":5515,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2022-01-27","a52569175.htm","0001157523-22-000101","https://www.sec.gov/Archives/edgar/data/1408198/000115752322000101/a52569175.htm","https://www.sec.gov/Archives/edgar/data/1408198/000115752322000101/0001157523-22-000101-index.htm",{"symbol":5,"form":5547,"filingdate":5860,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"2021-10-26","msci-10q_20210930.htm","0001564590-21-051945","https://www.sec.gov/Archives/edgar/data/1408198/000156459021051945/msci-10q_20210930.htm","https://www.sec.gov/Archives/edgar/data/1408198/000156459021051945/0001564590-21-051945-index.htm",{"symbol":5,"form":5515,"filingdate":5860,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"a52514902.htm","0001157523-21-001252","https://www.sec.gov/Archives/edgar/data/1408198/000115752321001252/a52514902.htm","https://www.sec.gov/Archives/edgar/data/1408198/000115752321001252/0001157523-21-001252-index.htm",[5871,5887,5905,5916,5929,5938,5952,5962,5979,6000,6008,6022,6044,6054,6065,6073,6080,6089,6097,6109,6121,6130,6139,6146,6154,6161,6171,6183,6194],{"symbol":5,"accessionnumber":5872,"filingdate":197,"sec_url":5873,"tags":5874,"headline":5879,"summary":5880,"sector":5881,"industry":5882,"date_processed":5883,"impact_score":5884,"exhibits":5885,"isLocked":5886},"0001408198-26-000049","https://www.sec.gov/Archives/edgar/data/1408198/000140819826000049/0001408198-26-000049-index.htm",{"events":5875},[5876,5877,5878],"New CFO Appointed","New CAO Appointed","Key Executive Appointment","MSCI Appoints Interim Principal Accounting Officer and Global Controller","On August 7, 2026, MSCI Inc. announced the appointment of Andrew C. Wiechmann, the Company's Chief Financial Officer, as the interim principal accounting officer, effective August 10, 2026. Kristine Johnson was also appointed as the interim Global Controller, effective the same date. These appointments follow the previously disclosed departure of the Global Controller and Chief Accounting Officer. Mr. Wiechmann will continue to serve as the Company's Chief Financial Officer and principal financial officer.","Trade & Services","Services-Business Services, NEC","2026-08-07 20:03:40","HIGH",[],false,{"symbol":5,"accessionnumber":5888,"filingdate":272,"sec_url":5889,"tags":5890,"headline":5896,"summary":5897,"sector":5881,"industry":5882,"date_processed":5898,"impact_score":5899,"exhibits":5900,"isLocked":5886},"0001408198-26-000044","https://www.sec.gov/Archives/edgar/data/1408198/000140819826000044/0001408198-26-000044-index.htm",{"events":5891},[5892,5893,5894,5895],"Earnings Beat","General Statement","Dividend Announced","Earnings Call Transcript","MSCI Inc. Reports Strong Q2 2026 Financial Results and Updates Guidance","MSCI Inc. reported strong financial results for the second quarter and six months ended June 30, 2026, with operating revenues of $867.0 million, up 12.2%, and net income of $342.0 million, up 12.6%. The company also updated its full-year 2026 guidance, anticipating operating expenses between $1,535 million and $1,575 million, and adjusted EBITDA expenses between $1,340 million and $1,370 million. MSCI also declared a cash dividend of $2.05 per share for the third quarter 2026, payable on August 28, 2026.","2026-07-21 10:47:41","MEDIUM",[5901],{"exhibit_number":5902,"htm_reference":5903,"full_url":5904},"EX-99.1","exhibit991earningsrelease-.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819826000044/exhibit991earningsrelease-.htm",{"symbol":5,"accessionnumber":5906,"filingdate":621,"sec_url":5907,"tags":5908,"headline":5912,"summary":5913,"sector":5881,"industry":5882,"date_processed":5914,"impact_score":5899,"exhibits":5915,"isLocked":5886},"0001408198-26-000038","https://www.sec.gov/Archives/edgar/data/1408198/000140819826000038/0001408198-26-000038-index.htm",{"events":5909},[5910,5893,5911],"Board Member Appointed","Auditor Resignation","MSCI Inc. Announces Re-election of Board Members and Approval of Executive Compensation at Annual Meeting","MSCI Inc. held its annual meeting of stockholders on April 21, 2026, where all board members were re-elected. The meeting also approved the company's executive compensation by an advisory vote and ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor for fiscal year 2026.","2026-04-23 10:38:40",[],{"symbol":5,"accessionnumber":5917,"filingdate":633,"sec_url":5918,"tags":5919,"headline":5922,"summary":5923,"sector":5881,"industry":5882,"date_processed":5924,"impact_score":5899,"exhibits":5925,"isLocked":5886},"0001408198-26-000032","https://www.sec.gov/Archives/edgar/data/1408198/000140819826000032/0001408198-26-000032-index.htm",{"events":5920},[5892,5894,5921],"Share Repurchase Program Announced","MSCI Reports Strong Q1 2026 Financial Results","MSCI Inc. announced its financial results for the first quarter of 2026, reporting a 14.1% increase in operating revenues to $850.8 million, a 40.7% rise in net income to $406.0 million, and a 49.1% increase in diluted EPS to $5.53. The company also declared a cash dividend of $2.05 per share for the second quarter and repurchased approximately $464 million of its common stock during the quarter.","2026-04-21 10:49:41",[5926],{"exhibit_number":5902,"htm_reference":5927,"full_url":5928},"earningsrelease-20260331xe.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819826000032/earningsrelease-20260331xe.htm",{"symbol":5,"accessionnumber":5517,"filingdate":716,"sec_url":5519,"tags":5930,"headline":5934,"summary":5935,"sector":5881,"industry":5882,"date_processed":5936,"impact_score":5884,"exhibits":5937,"isLocked":5886},{"events":5931},[5932,5933],"CAO Resignation","Key Executive Departure","MSCI Inc. Announces Resignation of Global Controller and Chief Accounting Officer","On March 27, 2026, C. Jack Read, Global Controller and Chief Accounting Officer of MSCI Inc., announced his intention to resign from his position to pursue another opportunity. He will remain in his role until August 9, 2026. The resignation was not due to any disagreement with the company. MSCI Inc. has started the process to find a successor for the position.","2026-03-31 20:15:08",[],{"symbol":5,"accessionnumber":5528,"filingdate":963,"sec_url":5530,"tags":5939,"headline":5944,"summary":5945,"sector":5881,"industry":5882,"date_processed":5946,"impact_score":5899,"exhibits":5947,"isLocked":5886},{"events":5940},[5941,5942,5943],"New Major Contract","Material Agreement Amendment","Financial Instrument Agreement","MSCI Extends and Amends License Agreement with BlackRock","MSCI Inc. and BlackRock Fund Advisors have amended their Master Index License Agreement for Exchange Traded Funds, extending the term until March 31, 2035, with automatic renewals unless terminated. The amendment also revises the license fees starting from January 1, 2026, with additional changes in 2027. The revised fee structure is intended to support long-term growth. Additionally, BlackRock disclosed exercising investment discretion over 5,400,012 shares of MSCI's common stock as of December 31, 2024.","2026-01-28 21:33:41",[5948],{"exhibit_number":5949,"htm_reference":5950,"full_url":5951},"EX-10.1","exhibit101_blackrockamendm.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819826000008/exhibit101_blackrockamendm.htm",{"symbol":5,"accessionnumber":5533,"filingdate":963,"sec_url":5535,"tags":5953,"headline":5956,"summary":5957,"sector":5881,"industry":5882,"date_processed":5958,"impact_score":5884,"exhibits":5959,"isLocked":5886},{"events":5954},[5893,5955,5892],"Dividend Increase","MSCI Reports Strong Q4 2025 Financials and Increases Dividend","MSCI Inc. reported financial results for Q4 and full-year 2025, showing a 10.6% increase in operating revenues and a 11.5% increase in adjusted EPS. Despite a slight decline in net income of 6.8%, the company maintained strong operational performance and increased its dividend by 13.9%. MSCI also provided guidance for Full-Year 2026, expecting operating expenses between $1.49 billion and $1.53 billion.","2026-01-28 11:47:42",[5960],{"exhibit_number":5902,"htm_reference":5903,"full_url":5961},"https://www.sec.gov/Archives/edgar/data/1408198/000140819826000005/exhibit991earningsrelease-.htm",{"symbol":5,"accessionnumber":5538,"filingdate":1228,"sec_url":5540,"tags":5963,"headline":5972,"summary":5973,"sector":5881,"industry":5882,"date_processed":5974,"impact_score":5899,"exhibits":5975,"isLocked":5886},{"5.02":5964,"7.01":5968,"9.01":5970},[5965,5966,5967],"COO Resignation","President Resignation","Board Member Departure",[5969],"Press Release Furnished",[5971],"Exhibits Furnished","MSCI Announces Leadership Changes with COO Retirement","MSCI Inc. announced that C.D. Baer Pettit, President and Chief Operating Officer, will retire in 2026. Pettit will cease serving as COO on November 12, 2025, and as President and Board Member on March 1, 2026. Henry Fernandez, the current CEO, will assume the role of President from March 1, 2026. New leadership appointments were also announced to drive growth and innovation.","2025-11-17 12:02:42",[5976],{"exhibit_number":5902,"htm_reference":5977,"full_url":5978},"exhibit9918-k202511.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000199/exhibit9918-k202511.htm",{"symbol":5,"accessionnumber":5543,"filingdate":1268,"sec_url":5545,"tags":5980,"headline":5984,"summary":5985,"sector":5881,"industry":5882,"date_processed":5986,"impact_score":5884,"exhibits":5987,"isLocked":5886},{"7.01":5981,"8.01":5983},[5982],"Regulation FD Disclosure",[5894,5955],"MSCI Inc. Updates Interest Expense Guidance Following Notes Offering","MSCI Inc. announced an update to its full-year 2025 interest expense guidance, raising it to approximately $210 to $213 million due to the issuance of $500 million in 5.150% senior unsecured notes due 2036. The company is not updating any other elements of guidance at this time.","2025-11-06 21:13:55",[5988,5992,5996],{"exhibit_number":5989,"htm_reference":5990,"full_url":5991},"EX-1.1","dp236995_ex0101.htm","https://www.sec.gov/Archives/edgar/data/1408198/000095010325014418/dp236995_ex0101.htm",{"exhibit_number":5993,"htm_reference":5994,"full_url":5995},"EX-4.2","dp236995_ex0402.htm","https://www.sec.gov/Archives/edgar/data/1408198/000095010325014418/dp236995_ex0402.htm",{"exhibit_number":5997,"htm_reference":5998,"full_url":5999},"EX-5.1","dp236995_ex0501.htm","https://www.sec.gov/Archives/edgar/data/1408198/000095010325014418/dp236995_ex0501.htm",{"symbol":5,"accessionnumber":5559,"filingdate":1500,"sec_url":5561,"tags":6001,"headline":6003,"summary":6004,"sector":5881,"industry":5882,"date_processed":6005,"impact_score":6006,"exhibits":6007,"isLocked":5886},{"7.01":6002},[5982],"MSCI Inc. Updates Full-Year 2025 Interest Expense Outlook","On September 8, 2025, MSCI Inc. updated its full-year 2025 interest expense outlook to approximately $205 to $209 million, up from the prior guidance of $182 to $186 million, due to recent financing activities including the issuance of $1.25 billion of 5.25% senior notes in August 2025 and the repayment of outstanding borrowings under its revolving credit facility.","2025-09-08 12:00:55","LOW",[],{"symbol":5,"accessionnumber":5564,"filingdate":1564,"sec_url":5566,"tags":6009,"headline":6015,"summary":6016,"sector":5881,"industry":5882,"date_processed":6017,"impact_score":5899,"exhibits":6018,"isLocked":5886},{"1.01":6010,"2.03":6011,"9.01":6013},[5943],[6012],"Credit Facility Entered",[6014],"No viable tag","MSCI Inc. Amends and Restates $1.60 Billion Credit Agreement","On August 20, 2025, MSCI Inc. entered into a Third Amended and Restated Credit Agreement, which increases the aggregate revolving commitments to $1.60 billion and extends the availability period to August 20, 2030. The Credit Agreement replaces the existing credit agreement and modifies certain covenants and terms. The proceeds of the revolving loans will be used for general corporate purposes.","2025-08-22 16:10:35",[6019],{"exhibit_number":5949,"htm_reference":6020,"full_url":6021},"dp233145_ex1001.htm","https://www.sec.gov/Archives/edgar/data/1408198/000095010325010515/dp233145_ex1001.htm",{"symbol":5,"accessionnumber":5569,"filingdate":1606,"sec_url":5571,"tags":6023,"headline":6027,"summary":6028,"sector":5881,"industry":5882,"date_processed":6029,"impact_score":5884,"exhibits":6030,"isLocked":5886},{"8.01":6024,"9.01":6026},[6025],"Regulatory Investigation",[5971],"MSCI Inc. Completes $1.25 Billion Notes Offering","On August 8, 2025, MSCI Inc. finalized a public offering of $1.25 billion in 5.250% senior unsecured notes due 2035, under an Underwriting Agreement dated August 5, 2025. The notes were issued pursuant to an Indenture dated August 8, 2025, between MSCI Inc. and Wilmington Trust, National Association, as trustee. This offering was registered with the SEC on a Form S-3 Registration Statement.","2025-08-23 12:25:26",[6031,6034,6038,6041],{"exhibit_number":5989,"htm_reference":6032,"full_url":6033},"dp232812_ex0101.htm","https://www.sec.gov/Archives/edgar/data/1408198/000095010325010115/dp232812_ex0101.htm",{"exhibit_number":6035,"htm_reference":6036,"full_url":6037},"EX-4.1","dp232812_ex0401.htm","https://www.sec.gov/Archives/edgar/data/1408198/000095010325010115/dp232812_ex0401.htm",{"exhibit_number":5993,"htm_reference":6039,"full_url":6040},"dp232812_ex0402.htm","https://www.sec.gov/Archives/edgar/data/1408198/000095010325010115/dp232812_ex0402.htm",{"exhibit_number":5997,"htm_reference":6042,"full_url":6043},"dp232812_ex0501.htm","https://www.sec.gov/Archives/edgar/data/1408198/000095010325010115/dp232812_ex0501.htm",{"symbol":5,"accessionnumber":5579,"filingdate":1672,"sec_url":5581,"tags":6045,"headline":6048,"summary":6049,"sector":5881,"industry":5882,"date_processed":6050,"impact_score":5899,"exhibits":6051,"isLocked":5886},{"2.02":6046,"9.01":6047},[5892,5893],[5971],"MSCI Reports Strong Second Quarter 2025 Financial Results","MSCI Inc. announced its financial results for the second quarter of 2025, reporting operating revenues of $772.7 million, up 9.1% year-over-year. The company saw growth across all segments, with an operating margin of 55.0% and diluted EPS of $3.92. MSCI also declared a cash dividend of $1.80 per share for the third quarter, payable on August 29, 2025. The full-year 2025 guidance was provided, and a conference call is scheduled for July 22, 2025, to discuss these results.","2025-08-22 04:25:57",[6052],{"exhibit_number":5902,"htm_reference":5903,"full_url":6053},"https://www.sec.gov/Archives/edgar/data/1408198/000140819825000175/exhibit991earningsrelease-.htm",{"symbol":5,"accessionnumber":5584,"filingdate":1979,"sec_url":5586,"tags":6055,"headline":6061,"summary":6062,"sector":5881,"industry":5882,"date_processed":6063,"impact_score":5899,"exhibits":6064,"isLocked":5886},{"5.07":6056},[6057,6058,6059,6060],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Say-on-Pay Failed","MSCI Inc. Announces Voting Results from Annual Meeting","MSCI Inc. reported the results of its annual meeting of stockholders held on April 22, 2025. All nominated directors were elected, the executive compensation was approved by an advisory vote, the MSCI Inc. 2025 Omnibus Incentive Plan was approved, and the appointment of PricewaterhouseCoopers LLP as the independent auditor for fiscal year 2025 was ratified.","2025-08-23 14:24:20",[],{"symbol":5,"accessionnumber":5588,"filingdate":1990,"sec_url":5590,"tags":6066,"headline":6069,"summary":6070,"sector":5881,"industry":5882,"date_processed":6071,"impact_score":5899,"exhibits":6072,"isLocked":5886},{"2.02":6067,"9.01":6068},[5892,5893],[5971],"MSCI Reports Strong First Quarter 2025 Financial Results with Revenue Growth and Earnings Beat","MSCI Inc. reported strong financial results for the first quarter of 2025, showing a 9.7% increase in operating revenues to $745.8 million. The company achieved an operating margin of 50.6% and diluted EPS of $3.71, representing a 15.2% increase from the prior year. MSCI also beat consensus earnings estimates, with adjusted EPS of $4.00, up 13.6%. The company repurchased $275.4 million of shares and paid $139.7 million in dividends during the quarter. The press release provided detailed financial metrics and guidance for the full year 2025.","2025-08-23 15:02:53",[],{"symbol":5,"accessionnumber":5598,"filingdate":2190,"sec_url":5600,"tags":6074,"headline":6076,"summary":6077,"sector":5881,"industry":5882,"date_processed":6078,"impact_score":5899,"exhibits":6079,"isLocked":5886},{"5.02":6075},[5967],"MSCI Inc. Announces Board Member Retirement","On February 23, 2025, MSCI Inc. announced that Mr. Wayne Edmunds will retire from the Board of Directors and not stand for re-election at the 2025 Annual Meeting of Shareholders. Mr. Edmunds, who has served on the Board since 2015, currently serves on the Audit and Risk Committee and the Compensation, Talent and Culture Committee. His retirement is not due to any disagreements with the company's management or the Board. The Board intends to reduce its size from thirteen to twelve members as a result of this retirement.","2025-08-24 00:22:58",[],{"symbol":5,"accessionnumber":5608,"filingdate":2275,"sec_url":5610,"tags":6081,"headline":6085,"summary":6086,"sector":5881,"industry":5882,"date_processed":6087,"impact_score":6006,"exhibits":6088,"isLocked":5886},{"5.02":6082,"7.01":6084},[6083],"Executive Compensation Detail",[5982],"MSCI Inc. Announces Special Incentive Award for CEO","On January 27, 2025, MSCI Inc.'s Board of Directors approved a special incentive award for its Chairman and CEO, Henry A. Fernandez, consisting of a one-time premium-priced stock option award with a total grant-date value of $15.0 million. This award, granted under the MSCI Inc. 2016 Omnibus Incentive Plan, reflects the company's commitment to aligning executive pay with long-term shareholder value creation.","2025-11-17 23:11:06",[],{"symbol":5,"accessionnumber":5614,"filingdate":2280,"sec_url":5616,"tags":6090,"headline":6093,"summary":6094,"sector":5881,"industry":5882,"date_processed":6095,"impact_score":5884,"exhibits":6096,"isLocked":5886},{"5.02":6091},[5910,6092,6083],"New CEO Appointed","MSCI Inc. Appoints New Independent Director and Assigns to Audit Committee","On December 17, 2024, MSCI Inc. announced the appointment of June Yang as an independent director, effective the same day. Subsequently, on January 28, 2025, the Board appointed Ms. Yang to the Audit and Risk Committee. As a member of the Audit Committee, Ms. Yang is entitled to an annual retainer of $10,000, prorated from the start of her service on the committee.","2025-11-17 23:15:55",[],{"symbol":5,"accessionnumber":5619,"filingdate":2286,"sec_url":5621,"tags":6098,"headline":6102,"summary":6103,"sector":5881,"industry":5882,"date_processed":6104,"impact_score":5884,"exhibits":6105,"isLocked":5886},{"2.02":6099,"9.01":6101},[5893,6100,5892],"Earnings Miss",[5971],"MSCI Inc. Reports Financial Results for Q4 2024 and Full Year","MSCI Inc. announced its financial results for the fourth quarter and full year ended December 31, 2024. The company reported operating revenues of $743.5 million, up 7.7% year-over-year, with organic operating revenue growth of 7.4%. Adjusted EBITDA increased by 9.1% to $452.2 million. Diluted EPS was $3.90 for Q4 2024, a decrease of 23.1% from Q4 2023, while adjusted EPS was $4.18, up 13.6%. MSCI also declared a cash dividend of $1.80 per share for Q1 2025, reflecting a 12.5% increase from Q4 2024 dividends. A total of $865.5 million or 1,599,271 shares were repurchased in 2024 and through January 28, 2025. The company provides detailed financial metrics and guidance for full-year 2025, including operating expenses, adjusted EBITDA, capital expenditures, and net cash provided by operating activities.","2025-11-16 23:30:06",[6106],{"exhibit_number":5902,"htm_reference":6107,"full_url":6108},"earningsrelease-20241231xf.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819825000014/earningsrelease-20241231xf.htm",{"symbol":5,"accessionnumber":5623,"filingdate":2438,"sec_url":5625,"tags":6110,"headline":6114,"summary":6115,"sector":5881,"industry":5882,"date_processed":6116,"impact_score":5884,"exhibits":6117,"isLocked":5886},{"5.02":6111,"7.01":6112,"9.01":6113},[6092],[5982],[5971],"June Yang Appointed to MSCI Inc. Board of Directors","MSCI Inc. announced on December 16, 2024, the appointment of June Yang as an independent director on its Board, effective December 17, 2024. June Yang, a former Vice President at Google Cloud, brings expertise in cloud computing and AI to the board. She will receive an annual retainer of $90,000 and an initial equity award of $210,000 in RSUs. The appointment was made public via a press release on December 17, 2024.","2025-11-24 23:33:42",[6118],{"exhibit_number":5902,"htm_reference":6119,"full_url":6120},"exhibit9918-k202412.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000188/exhibit9918-k202412.htm",{"symbol":5,"accessionnumber":5633,"filingdate":2624,"sec_url":5635,"tags":6122,"headline":6126,"summary":6127,"sector":5881,"industry":5882,"date_processed":6128,"impact_score":5899,"exhibits":6129,"isLocked":5886},{"2.02":6123,"8.01":6124,"9.01":6125},[5892,5893],[5921],[5971],"MSCI Inc. Reports Strong Third Quarter 2024 Financial Results and New Share Repurchase Program","On October 29, 2024, MSCI Inc. reported its financial results for the third quarter ended September 30, 2024, showing an increase in operating revenues by 15.9% to $724.7 million. The company also declared a cash dividend of $1.60 per share for the fourth quarter and announced a new share repurchase program for up to $1.5 billion. The company's diluted EPS increased by 9.2% to $3.57, beating expectations. MSCI continues to exhibit robust growth across its segments, particularly in asset-based fees and recurring subscription revenues.","2025-08-24 21:21:00",[],{"symbol":5,"accessionnumber":5638,"filingdate":2943,"sec_url":5640,"tags":6131,"headline":6135,"summary":6136,"sector":5881,"industry":5882,"date_processed":6137,"impact_score":5884,"exhibits":6138,"isLocked":5886},{"5.02":6132,"7.01":6133,"9.01":6134},[6092],[5969],[6014],"Michelle Seitz Appointed to MSCI Inc. Board of Directors","On July 31, 2024, MSCI Inc. announced the appointment of Michelle Seitz as an independent director on its Board, effective August 5, 2024. Ms. Seitz, a seasoned executive with extensive experience in asset management and investment, will also serve on the Audit and Risk Committee. Her appointment follows an extensive search and is expected to bring valuable leadership and industry knowledge to the board.","2025-08-23 17:15:16",[],{"symbol":5,"accessionnumber":5643,"filingdate":2961,"sec_url":5645,"tags":6140,"headline":6142,"summary":6143,"sector":5881,"industry":5882,"date_processed":6144,"impact_score":5899,"exhibits":6145,"isLocked":5886},{"5.02":6141},[5967],"MSCI Inc. Director Chirantan 'CJ' Desai Resigns","On July 25, 2024, Chirantan 'CJ' Desai resigned from his position as a director of MSCI Inc., effective immediately. The resignation is not due to any disagreements with the Company or the Board on any matter relating to MSCI Inc.'s operations, policies, or practices.","2025-08-23 16:02:48",[],{"symbol":5,"accessionnumber":5658,"filingdate":3116,"sec_url":5660,"tags":6147,"headline":6150,"summary":6151,"sector":5881,"industry":5882,"date_processed":6152,"impact_score":5899,"exhibits":6153,"isLocked":5886},{"5.02":6148},[5877,6083,6149],"Contract Extension","MSCI Appoints New Chief Accounting Officer","MSCI Inc. announced on June 17, 2024, the appointment of C. Jack Read as its new Global Controller and Chief Accounting Officer, effective August 8, 2024. Mr. Read, previously with Citizens Financial Group, Inc., will succeed Andrew C. Wiechmann, the current Chief Financial Officer, as the principal accounting officer. His compensation package includes a base salary of $500,000, an annual cash bonus target of $500,000, and a long-term incentive plan award target of $600,000. Additionally, Mr. Read will receive a sign-on cash bonus of $800,000, payable in three installments over two years, and a sign-on award of restricted stock units with a target grant date value of $500,000.","2025-08-23 01:06:38",[],{"symbol":5,"accessionnumber":5663,"filingdate":3326,"sec_url":5665,"tags":6155,"headline":6157,"summary":6158,"sector":5881,"industry":5882,"date_processed":6159,"impact_score":5899,"exhibits":6160,"isLocked":5886},{"5.07":6156},[6057,6058,6059],"MSCI Inc. Announces Annual Meeting Voting Results","MSCI Inc. held its annual meeting of stockholders on April 23, 2024, where several proposals were voted on. All directors were elected, the executive compensation was approved, the appointment of PricewaterhouseCoopers LLP as the independent auditor was ratified, and a shareholder proposal to report on 'Chinese Military-Industry Companies' was not approved.","2025-08-22 15:26:15",[],{"symbol":5,"accessionnumber":5672,"filingdate":3332,"sec_url":5674,"tags":6162,"headline":6164,"summary":6165,"sector":5881,"industry":5882,"date_processed":6166,"impact_score":5899,"exhibits":6167,"isLocked":5886},{"2.02":6163},[5892,5893],"MSCI Reports Strong Q1 2024 Financial Results","MSCI Inc. reported robust financial results for the first quarter of 2024, with operating revenues increasing by 14.8% to $680.0 million and adjusted EPS rising by 12.1% to $3.52. The company maintained strong operating margins and free cash flow, despite elevated subscription cancellations due to unusual client events. MSCI's segments showed mixed performance, with the Private Assets segment experiencing the highest revenue growth of 66.0%.","2025-08-22 15:11:05",[6168],{"exhibit_number":5902,"htm_reference":6169,"full_url":6170},"earningsrelease-20240331.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000072/earningsrelease-20240331.htm",{"symbol":5,"accessionnumber":5677,"filingdate":3479,"sec_url":5679,"tags":6172,"headline":6176,"summary":6177,"sector":5881,"industry":5882,"date_processed":6178,"impact_score":5884,"exhibits":6179,"isLocked":5886},{"5.02":6173,"7.01":6174,"9.01":6175},[6092],[5969],[6014],"MSCI Appoints Chirantan 'CJ' Desai to Board of Directors","On March 8, 2024, MSCI Inc. announced the appointment of Chirantan 'CJ' Desai, President and Chief Operating Officer of ServiceNow, as an independent director on its Board, effective March 11, 2024. Mr. Desai will also serve on the Strategy and Finance Committee. The appointment brings extensive expertise in technology and AI to MSCI's Board, complementing the company's technology-driven approach. Mr. Desai's compensation includes an annual retainer of $80,000 and an annual equity award of $185,000.","2025-08-22 07:24:59",[6180],{"exhibit_number":5902,"htm_reference":6181,"full_url":6182},"exhibit9918-k202403.htm","https://www.sec.gov/Archives/edgar/data/1408198/000140819824000048/exhibit9918-k202403.htm",{"symbol":5,"accessionnumber":5687,"filingdate":3607,"sec_url":5689,"tags":6184,"headline":6187,"summary":6188,"sector":5881,"industry":5882,"date_processed":6189,"impact_score":6006,"exhibits":6190,"isLocked":5886},{"2.02":6185,"9.01":6186},[5893],[5971],"MSCI Inc. Announces Fourth Quarter and Full Year 2023 Financial Results","On January 30, 2024, MSCI Inc. (the 'Registrant') released financial information for its fourth quarter and full-year ended December 31, 2023. The press release, furnished as Exhibit 99.1, contains non-GAAP financial measures, with definitions, management's rationale, and reconciliations to GAAP measures. This information is not filed under Section 18 of the Securities Exchange Act of 1934 and is not incorporated by reference into future filings unless specifically referenced.","2025-08-22 01:14:26",[6191],{"exhibit_number":5902,"htm_reference":6192,"full_url":6193},"a53889070ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1408198/000115752324000130/a53889070ex99_1.htm",{"symbol":5,"accessionnumber":5692,"filingdate":3612,"sec_url":5694,"tags":6195,"headline":6201,"summary":6202,"sector":5881,"industry":5882,"date_processed":6203,"impact_score":5884,"exhibits":6204,"isLocked":5886},{"1.01":6196,"2.03":6197,"8.01":6198,"9.01":6200},[5943],[6012],[6199],"Regulatory Approval",[6014],"MSCI Inc. Amends Credit Agreement and Releases Subsidiary Guarantors","MSCI Inc. has amended its credit agreement to replace the existing credit agreement with a new $1.25 billion revolving credit facility. The amendment also includes the release of subsidiary guarantors from their guarantees. This was done in accordance with the terms of the indentures. No financial statements or exhibits are included in this filing.","2025-08-22 01:01:12",[6205],{"exhibit_number":5949,"htm_reference":6206,"full_url":6207},"dp205729_ex1001.htm","https://www.sec.gov/Archives/edgar/data/1408198/000095010324001197/dp205729_ex1001.htm",null,1789889801581]