[{"data":1,"prerenderedAt":6552},["ShallowReactive",2],{"company-overview-MTB":3},{"company_profile":4,"ohlc":24,"spy":4109,"trading_signals":5385,"company_actions":5506,"filings_8k":6026,"report_history":6551,"insider_summary":6551,"filings_summary":6551,"financials_summary":6551,"institutional_summary":6551,"seo_links":6551},{"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},"MTB","M&T Bank Corporation","NYSE","XNYS","Financial Services","Banks - Regional",21873,"https://www.mtb.com","M&T Bank Corporation is a prominent financial holding company that provides a range of banking services to its clients. As a key player in the financial industry, M&T Bank focuses on offering a comprehensive suite of banking solutions, including commercial banking, retail banking, investment advisory, and wealth management services. Known for its community-centric approach, the corporation plays a vital role in financing small and medium-sized enterprises, thereby supporting local economies and fostering economic growth across its service regions. M&T Bank operates through a vast network of branches located primarily in the Eastern United States, leveraging its intimate knowledge of regional markets to provide personalized services to individuals, businesses, and government entities. Established in 1856 and headquartered in Buffalo, New York, M&T Bank has grown through a series of strategic acquisitions, enhancing its market presence and financial stability. The corporation's commitment to reliability and its strong financial underpinnings make it a respected institution in the banking landscape, recognized for its consistent performance and community involvement.","Common Stock","Mr. Rene F. Jones CPA","One M&T Plaza","Buffalo",14203,"NY","United States","716 635 4000","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,66,71,77,82,88,94,100,106,111,117,123,129,135,141,147,152,158,164,170,176,182,187,192,197,202,208,214,220,226,232,238,243,249,254,260,266,271,276,281,287,293,299,305,311,317,321,327,333,338,344,350,355,360,365,370,376,382,388,394,400,405,411,417,423,429,435,441,447,453,459,465,471,477,483,487,492,498,504,510,516,522,528,533,539,544,550,555,561,567,573,579,585,591,596,601,606,612,618,624,630,636,642,648,654,660,666,672,677,683,689,695,700,706,712,718,724,730,735,741,747,753,758,763,769,775,781,787,793,798,804,809,814,820,825,830,836,842,847,850,855,861,866,872,878,882,887,892,898,902,907,913,919,925,930,934,940,945,950,955,958,962,968,974,980,986,991,996,1002,1007,1012,1017,1023,1028,1034,1038,1044,1050,1055,1061,1066,1071,1076,1081,1087,1092,1096,1102,1107,1112,1118,1124,1130,1136,1142,1148,1153,1159,1165,1171,1177,1183,1189,1195,1201,1207,1213,1218,1224,1229,1235,1241,1247,1251,1257,1263,1267,1272,1277,1282,1288,1294,1300,1305,1311,1317,1323,1329,1334,1339,1344,1350,1356,1362,1368,1374,1378,1383,1389,1395,1399,1404,1410,1415,1421,1427,1433,1439,1444,1449,1455,1460,1466,1471,1477,1482,1486,1490,1495,1499,1502,1506,1510,1514,1519,1524,1530,1535,1541,1545,1550,1556,1561,1566,1572,1577,1583,1588,1594,1599,1604,1609,1613,1619,1624,1629,1633,1639,1642,1647,1652,1658,1664,1670,1676,1682,1687,1692,1698,1703,1709,1714,1719,1725,1731,1735,1740,1746,1752,1756,1762,1768,1773,1778,1783,1787,1793,1796,1802,1808,1814,1820,1826,1832,1836,1841,1847,1852,1858,1863,1868,1873,1879,1885,1891,1895,1901,1906,1911,1917,1923,1928,1934,1940,1946,1952,1958,1964,1969,1975,1981,1987,1993,1999,2005,2011,2016,2022,2027,2033,2039,2045,2051,2056,2062,2067,2072,2076,2082,2086,2092,2097,2103,2109,2115,2121,2127,2133,2138,2144,2150,2156,2162,2166,2171,2177,2183,2187,2190,2195,2201,2206,2211,2216,2221,2227,2233,2238,2244,2247,2252,2258,2264,2268,2274,2280,2285,2289,2295,2299,2305,2309,2313,2317,2322,2328,2333,2339,2345,2351,2355,2361,2366,2372,2377,2383,2387,2393,2398,2403,2408,2414,2419,2423,2427,2430,2435,2441,2446,2451,2457,2462,2468,2473,2479,2485,2489,2495,2500,2504,2510,2515,2519,2523,2528,2533,2539,2545,2549,2554,2558,2564,2568,2573,2578,2582,2588,2593,2599,2604,2610,2614,2619,2624,2628,2633,2639,2644,2648,2652,2658,2663,2669,2675,2680,2686,2692,2697,2702,2707,2711,2716,2722,2728,2733,2739,2743,2747,2753,2758,2764,2769,2774,2779,2784,2790,2796,2802,2807,2812,2818,2824,2828,2834,2840,2846,2852,2858,2862,2868,2873,2878,2883,2889,2895,2901,2907,2913,2919,2925,2930,2935,2941,2946,2952,2958,2962,2967,2973,2978,2984,2990,2996,3002,3008,3014,3020,3026,3032,3038,3044,3050,3056,3062,3068,3074,3080,3086,3092,3098,3103,3109,3115,3121,3126,3132,3137,3143,3148,3154,3159,3163,3169,3175,3181,3187,3192,3197,3203,3207,3213,3218,3224,3230,3235,3238,3243,3248,3254,3260,3266,3272,3276,3282,3288,3294,3297,3303,3309,3314,3319,3325,3331,3337,3343,3348,3354,3360,3366,3372,3378,3384,3390,3395,3399,3402,3408,3413,3419,3423,3428,3433,3439,3444,3449,3455,3460,3464,3470,3476,3482,3487,3492,3498,3504,3508,3514,3520,3525,3531,3536,3542,3548,3554,3560,3566,3572,3577,3583,3589,3594,3600,3606,3611,3614,3618,3623,3628,3633,3638,3643,3649,3654,3660,3665,3671,3677,3681,3685,3691,3696,3701,3707,3713,3718,3722,3728,3732,3736,3741,3746,3752,3757,3762,3766,3771,3774,3778,3784,3790,3795,3800,3806,3812,3817,3823,3829,3834,3840,3846,3852,3857,3863,3869,3875,3881,3886,3892,3898,3904,3909,3914,3920,3926,3931,3937,3943,3949,3955,3960,3966,3972,3978,3984,3989,3995,4001,4006,4012,4017,4022,4028,4034,4040,4046,4052,4058,4064,4069,4075,4081,4087,4093,4099,4103],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",226.01,227.81,225.03,227.31,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",227.42,229.08,224.79,226.36,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":27},"2026-09-16",233.92,235.44,222.89,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",238.54,239.94,234.41,235.37,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",239.35,241.58,236.83,237.82,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",241,241.44,237.25,239.83,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",238,239.31,236.14,239.02,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":62},"2026-09-09",236.55,238.62,235.39,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",242.49,242.84,238.32,238.44,{"symbol":5,"time":78,"open":79,"high":80,"low":79,"close":81},"2026-09-04",238.48,241.23,239.84,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",236.32,240.11,235.12,240.06,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",233.52,238.46,233.12,235.48,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",232.44,235.05,231.27,232.02,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",236.9,237.24,232.93,233.94,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":110},"2026-08-28",240.27,241.16,237.29,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",239.23,240.32,237.28,238.68,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",240.86,242.33,239.79,241.54,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",242.11,242.22,238.43,240.41,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",241.22,244.77,240.81,241.79,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",240.22,241.53,238.18,240.34,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",243.8,244.25,238.13,238.25,{"symbol":5,"time":148,"open":149,"high":149,"low":150,"close":151},"2026-08-19",251.83,244.31,244.55,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",254.82,254.85,251.05,251.5,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",253.21,255.95,252.63,252.86,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",253.15,255.63,252.5,254.09,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",255,255.68,252.47,253.25,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",252.29,254.21,251.41,253.55,{"symbol":5,"time":183,"open":184,"high":185,"low":184,"close":186},"2026-08-11",250.94,253.9,252.16,{"symbol":5,"time":188,"open":189,"high":157,"low":190,"close":191},"2026-08-10",249.4,248.82,251.13,{"symbol":5,"time":193,"open":194,"high":157,"low":195,"close":196},"2026-08-07",248.65,246.91,250.45,{"symbol":5,"time":198,"open":199,"high":199,"low":200,"close":201},"2026-08-06",254,249.37,250.14,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-05",254.26,254.42,251.25,251.94,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-04",249.2,254.69,248.6,253.06,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-03",246.68,249.72,246.31,249.48,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-31",247.46,248.73,245.63,246.29,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-30",250.82,251.1,246.74,247,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-29",251.44,252.88,249.36,250.33,{"symbol":5,"time":239,"open":201,"high":240,"low":241,"close":242},"2026-07-28",253.58,249.11,252.61,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-27",250.28,252.15,247.05,248.28,{"symbol":5,"time":250,"open":230,"high":251,"low":252,"close":253},"2026-07-24",249.71,245.85,249.6,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-23",246.98,247.65,244.29,245.97,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-22",249.06,251.04,247.14,250.73,{"symbol":5,"time":267,"open":268,"high":268,"low":269,"close":270},"2026-07-21",249.95,246.23,248.66,{"symbol":5,"time":272,"open":273,"high":274,"low":231,"close":275},"2026-07-20",250.17,250.68,249.44,{"symbol":5,"time":277,"open":278,"high":172,"low":279,"close":280},"2026-07-17",252.25,248.75,249.24,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-16",250.88,254.35,249.83,254.04,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-15",243.76,248.74,241.39,248.53,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-14",242.6,246.48,240.74,241.85,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-13",243.66,244.57,241.4,242.55,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-10",239.15,243,238.51,242.34,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-09",236.23,239,235.21,237.94,{"symbol":5,"time":318,"open":91,"high":91,"low":319,"close":320},"2026-07-08",232.04,234.63,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-07",240.51,242,239.08,239.75,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-06",237.19,240.91,236.5,239.92,{"symbol":5,"time":334,"open":335,"high":335,"low":336,"close":337},"2026-07-02",243.57,237.49,238.88,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-01",237.78,242.95,236.62,241.95,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-30",237.92,239.48,236.94,238.01,{"symbol":5,"time":351,"open":352,"high":59,"low":353,"close":354},"2026-06-29",235.74,235.67,239.2,{"symbol":5,"time":356,"open":357,"high":62,"low":358,"close":359},"2026-06-26",237.08,235.24,237.26,{"symbol":5,"time":361,"open":362,"high":363,"low":362,"close":364},"2026-06-25",233.58,237.6,236.77,{"symbol":5,"time":366,"open":367,"high":368,"low":367,"close":369},"2026-06-24",231.07,234.4,233.26,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-23",228.33,231.76,226.9,231.24,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-22",226.69,228.94,226.49,227.73,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-18",228.06,228.25,224.76,225.12,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-17",228.17,230.2,224.05,225.85,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-16",227.68,229.59,226.62,228.35,{"symbol":5,"time":401,"open":402,"high":402,"low":403,"close":404},"2026-06-15",233.23,225.64,225.94,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-12",229.65,232.03,229.18,231.88,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-11",224.14,228.4,222.82,227.82,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-10",226.3,228.39,222.11,223.93,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-09",224.23,227.17,223.17,225.43,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-08",223.12,224.89,222.16,222.63,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-05",222.5,224.67,221.89,222.44,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-04",216.94,221.79,216.77,221.73,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-03",216.21,216.22,213.68,214.03,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-02",211.04,218.06,209.74,217.29,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-01",211.57,213.49,210.73,211.62,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-29",214.5,216.33,214,216.11,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-28",213.71,215.18,212.96,214.31,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-27",216.2,217.52,214.14,215.1,{"symbol":5,"time":484,"open":475,"high":485,"low":475,"close":486},"2026-05-26",216.36,215.23,{"symbol":5,"time":488,"open":489,"high":476,"low":490,"close":491},"2026-05-22",212.75,212.16,213.18,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-21",209.07,212.97,207.8,212.33,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-20",207.52,211.13,205.07,210.42,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-19",205.72,208.19,203,206.56,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-18",205.54,207.46,205.26,206.27,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-15",206.16,206.52,202.85,204.9,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-14",206.07,208.56,205.25,205.74,{"symbol":5,"time":529,"open":530,"high":530,"low":531,"close":532},"2026-05-13",208.39,203.5,204.08,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-12",208.17,209.56,205.08,208.75,{"symbol":5,"time":540,"open":541,"high":541,"low":542,"close":543},"2026-05-11",212.78,207.39,207.98,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-08",213.77,213.86,211.78,212.14,{"symbol":5,"time":551,"open":552,"high":553,"low":489,"close":554},"2026-05-07",216.5,217.55,213.02,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-06",217.41,219.47,217.33,217.42,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-05",214.39,217,213.1,215.48,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-04",214.77,217.19,213.39,214.08,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-01",218.46,219.2,216.09,216.44,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-30",214.07,219.28,212.9,218.63,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-29",217.16,217.88,212.68,215.54,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":480},"2026-04-28",219.21,221.02,216.69,{"symbol":5,"time":597,"open":598,"high":599,"low":598,"close":600},"2026-04-27",215.2,219.16,217.92,{"symbol":5,"time":602,"open":603,"high":603,"low":604,"close":605},"2026-04-24",219.45,214.64,214.92,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-23",218.19,219.94,216.7,219.7,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-22",219,220,216.92,217.57,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-21",219.06,222.12,218.07,218.9,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-20",218.04,221.55,217.11,219.68,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-17",217.96,220.86,216.23,218.79,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-16",215.4,218.16,215.27,216.95,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-15",221.44,221.53,213.28,217.1,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-14",220.28,221.64,218.68,220.51,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-13",218.35,221.86,217.37,221.29,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-10",222.48,223.73,219.82,219.92,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-09",217.75,223.66,217.46,222.99,{"symbol":5,"time":673,"open":674,"high":615,"low":675,"close":676},"2026-04-08",218.65,217.4,219.04,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-07",211.08,213.16,210.5,212.11,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-06",210.61,212.37,209.51,212.02,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-02",205.3,210.63,204.92,210.16,{"symbol":5,"time":696,"open":697,"high":692,"low":698,"close":699},"2026-04-01",208.37,206.7,208.98,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-31",202.52,208.84,202.5,206.72,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-30",202.25,203.4,200.12,201.13,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-27",205.31,206.32,200.16,200.93,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-26",203.39,206.19,203.35,205.73,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-25",205.35,207.22,202.83,204.75,{"symbol":5,"time":731,"open":732,"high":537,"low":733,"close":734},"2026-03-24",198.84,198.58,203.78,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-23",202.94,204.44,200.52,200.66,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-20",197.25,198.81,195.79,198.15,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-19",196.32,197.67,193.95,196.24,{"symbol":5,"time":754,"open":755,"high":717,"low":756,"close":757},"2026-03-18",199.79,196.53,197.07,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":710},"2026-03-17",200.88,202.23,199.15,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-16",197.98,200.8,196.72,198.33,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-13",199.77,200.83,195.89,196.26,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-12",198.94,201.64,198,198.2,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-11",202.73,204.4,199.67,203.21,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-10",209.16,212.42,204.01,204.12,{"symbol":5,"time":794,"open":795,"high":796,"low":778,"close":797},"2026-03-09",204.79,210,208.66,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-06",208.21,211.56,206.85,210.46,{"symbol":5,"time":805,"open":806,"high":807,"low":563,"close":808},"2026-03-05",218.02,218.93,215.99,{"symbol":5,"time":810,"open":811,"high":811,"low":812,"close":813},"2026-03-04",220.03,217.65,219.24,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-03",215.82,221.09,213.92,218.98,{"symbol":5,"time":821,"open":822,"high":823,"low":822,"close":824},"2026-03-02",211.99,220.74,219.5,{"symbol":5,"time":826,"open":827,"high":827,"low":828,"close":829},"2026-02-27",222.69,214.24,216.98,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-02-26",223.5,227.1,223.07,225.35,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-25",220.5,223.85,220.13,222.52,{"symbol":5,"time":843,"open":844,"high":845,"low":626,"close":846},"2026-02-24",221.3,222.21,218.52,{"symbol":5,"time":848,"open":319,"high":90,"low":849,"close":621},"2026-02-23",221.5,{"symbol":5,"time":851,"open":34,"high":852,"low":853,"close":854},"2026-02-20",232.9,226.75,232.52,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-19",230.12,231.67,227.19,229.11,{"symbol":5,"time":862,"open":379,"high":863,"low":864,"close":865},"2026-02-18",232.09,228.6,231.75,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-17",229.67,232.13,227.74,228.36,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-13",229.44,232.53,226.57,228.71,{"symbol":5,"time":879,"open":64,"high":880,"low":871,"close":881},"2026-02-12",238.14,231.4,{"symbol":5,"time":883,"open":884,"high":314,"low":885,"close":886},"2026-02-11",237.64,232.98,234.72,{"symbol":5,"time":888,"open":889,"high":336,"low":890,"close":891},"2026-02-10",235.02,233.24,236.21,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-09",236.79,238.55,233.34,236.25,{"symbol":5,"time":899,"open":900,"high":44,"low":901,"close":349},"2026-02-06",236.17,235.51,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":105},"2026-02-05",231.72,234.52,230.23,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-04",230,235.77,229.61,232.26,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-03",225.45,229.68,224.97,228.12,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-02",221.18,226.1,219.73,225.54,{"symbol":5,"time":926,"open":927,"high":928,"low":824,"close":929},"2026-01-30",220.05,222.83,221.57,{"symbol":5,"time":931,"open":932,"high":933,"low":812,"close":644},"2026-01-29",218.29,221.49,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-28",216.72,217.9,215.37,216.89,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":943},"2026-01-27",215.24,217.49,214.25,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":944},"2026-01-26",213.82,216.25,213.36,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":947},"2026-01-23",215.32,217.15,213.47,{"symbol":5,"time":956,"open":824,"high":957,"low":578,"close":670},"2026-01-22",222.18,{"symbol":5,"time":959,"open":960,"high":961,"low":589,"close":599},"2026-01-21",212.86,220.6,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-20",211.96,213.89,209.61,211.71,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-16",212.5,215.71,205.5,212.28,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-15",209.89,213.51,209.47,212.57,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-14",208.32,211,207.44,209.79,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":789},"2026-01-13",212.82,213.98,208.61,{"symbol":5,"time":992,"open":993,"high":994,"low":494,"close":995},"2026-01-12",209.78,211.86,211.55,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-09",213.55,214.79,211.58,211.68,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1004,"close":1006},"2026-01-08",208.74,215.49,213.61,{"symbol":5,"time":1008,"open":1009,"high":548,"low":1010,"close":1011},"2026-01-07",209.93,207.87,209.55,{"symbol":5,"time":1013,"open":1014,"high":822,"low":1015,"close":1016},"2026-01-06",208.13,208.01,211.33,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-05",203.97,211.3,203.82,209.45,{"symbol":5,"time":1024,"open":1025,"high":693,"low":1026,"close":1027},"2026-01-02",200.96,199.62,204.04,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2025-12-31",203.81,204.43,201.32,201.48,{"symbol":5,"time":1035,"open":972,"high":972,"low":1036,"close":1037},"2025-12-30",203.34,203.55,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-12-29",207.5,207.51,204.15,204.68,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-26",207.26,207.85,205.83,207.28,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":526,"close":1054},"2025-12-24",207,208.2,207.24,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-23",207.37,208.26,205.87,206.42,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1063,"close":1065},"2025-12-22",205.29,207.68,206.82,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1030,"close":1070},"2025-12-19",204.13,206.8,205.82,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":783,"close":1075},"2025-12-18",206.62,208.09,203.66,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1078,"close":1080},"2025-12-17",204.86,207.34,206.12,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-16",205.88,205.93,203.07,204.09,{"symbol":5,"time":1088,"open":1089,"high":509,"low":1090,"close":1091},"2025-12-15",205.52,203.99,204.71,{"symbol":5,"time":1093,"open":527,"high":509,"low":1094,"close":1095},"2025-12-12",202.58,203.84,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-11",204.49,207.29,203.68,205.75,{"symbol":5,"time":1103,"open":1104,"high":506,"low":1105,"close":1106},"2025-12-10",197.48,196.55,204.6,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1109,"close":1111},"2025-12-09",196.08,198.62,197.66,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-08",195.04,196.49,193.93,195.9,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-05",194.45,196.48,194.4,195.11,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-04",195.01,197.12,194.97,195.57,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-03",190.96,195.71,189.47,195.63,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-02",191.23,192.28,190.21,190.98,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-01",188.46,191.51,187.81,190.22,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1147},"2025-11-28",190.13,191.33,189.76,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-11-26",190.87,192.33,190.17,190.24,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-11-25",189.31,192.6,188.55,191.58,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-11-24",188.24,188.89,185.84,187.58,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-11-21",184.15,190.47,183.27,188.6,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-20",185.56,186.33,181.56,182.75,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-19",182.84,183.39,180.49,182.63,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-18",180,183.24,179.75,182.1,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-17",186.4,186.52,180.34,181.06,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-14",186.39,187.79,184.28,186.96,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-13",187.98,188.65,185.9,186.38,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1215,"close":1217},"2025-11-12",186.8,191.08,188.15,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-11",188.74,189.05,185.91,186.76,{"symbol":5,"time":1225,"open":1169,"high":1226,"low":1227,"close":1228},"2025-11-10",188.38,184.67,188.25,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-07",182.9,185.89,182.43,185.86,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-06",183.67,184.89,181.78,183.3,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-05",180.83,184.54,180.07,183.35,{"symbol":5,"time":1248,"open":1249,"high":1249,"low":1199,"close":1250},"2025-11-04",182.01,180.9,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-03",182.25,183.11,180.65,182.73,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-10-31",181.26,184.36,180.23,183.87,{"symbol":5,"time":1264,"open":1265,"high":1203,"low":1265,"close":1266},"2025-10-30",181.3,182.8,{"symbol":5,"time":1268,"open":1269,"high":1237,"low":1270,"close":1271},"2025-10-29",179.58,179.32,181.34,{"symbol":5,"time":1273,"open":1274,"high":1188,"low":1275,"close":1276},"2025-10-28",181.79,180.79,181.41,{"symbol":5,"time":1278,"open":1279,"high":1279,"low":1280,"close":1281},"2025-10-27",186.1,181.47,182.92,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-24",183.13,186.18,182.65,185.23,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-23",182.85,183.47,180.42,181.09,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-22",182.03,183.36,180.91,182.12,{"symbol":5,"time":1301,"open":1302,"high":1231,"low":1303,"close":1304},"2025-10-21",181.42,181.03,181.7,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-20",181.65,183.97,180.93,182.07,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-17",176.89,181.25,176.02,180.67,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-16",185.07,187.53,174.76,178.63,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-15",187.91,188.18,183.91,185.03,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1239,"close":1333},"2025-10-14",182.3,188.69,187.04,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1276,"close":1338},"2025-10-13",182.72,183.46,182.7,{"symbol":5,"time":1340,"open":1341,"high":1161,"low":1342,"close":1343},"2025-10-10",188.8,180.61,180.84,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-09",188.33,189.82,186.68,188.04,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-08",189.66,190.61,187.92,188.07,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-07",190.51,191.64,189.23,189.58,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-06",197.22,198.87,189.91,190,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-03",195.29,196.6,194.01,194.56,{"symbol":5,"time":1375,"open":1376,"high":1109,"low":1377,"close":1135},"2025-10-02",194.68,194.16,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1370},"2025-10-01",196.95,197.82,194.83,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-09-30",198.34,199.72,194.76,197.62,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-09-29",199.97,200.42,196.15,198.3,{"symbol":5,"time":1396,"open":1397,"high":778,"low":762,"close":1398},"2025-09-26",200.53,200.14,{"symbol":5,"time":1400,"open":1401,"high":1391,"low":1402,"close":1403},"2025-09-25",199.2,197.89,198.79,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-24",200.47,202.35,198.53,199.44,{"symbol":5,"time":1411,"open":1412,"high":508,"low":1413,"close":1414},"2025-09-23",199.36,197.21,200.63,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-09-22",200.59,201.82,198.14,198.9,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-19",200.17,202.57,198.88,202.02,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-18",198.41,200.99,197.74,200.43,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-17",195.84,201.11,195.19,198.6,{"symbol":5,"time":1440,"open":1441,"high":1441,"low":1442,"close":1443},"2025-09-16",196.96,192.67,195.28,{"symbol":5,"time":1445,"open":732,"high":1446,"low":1447,"close":1448},"2025-09-15",199.69,196.22,196.57,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-12",198.1,199.84,197.01,198.8,{"symbol":5,"time":1456,"open":765,"high":1457,"low":1458,"close":1459},"2025-09-11",198.92,196.01,197.83,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-10",200.65,200.82,197.42,198.17,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":762,"close":1470},"2025-09-09",199.18,201.63,199.8,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-08",199.35,199.66,196.35,199.22,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1457,"close":1481},"2025-09-05",202.8,203.96,199.57,{"symbol":5,"time":1483,"open":1391,"high":728,"low":1484,"close":1485},"2025-09-04",198.74,202.36,{"symbol":5,"time":1487,"open":1488,"high":772,"low":743,"close":1489},"2025-09-03",199.06,198.57,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1493},"2025-09-02",197.94,198.98,195.61,{"symbol":5,"time":1496,"open":740,"high":1479,"low":1497,"close":1498},"2025-08-29",200.15,201.66,{"symbol":5,"time":1500,"open":1501,"high":1501,"low":1386,"close":766},"2025-08-28",203.12,{"symbol":5,"time":1503,"open":1391,"high":1504,"low":1505,"close":1426},"2025-08-27",203.19,199.91,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1413,"close":1497},"2025-08-26",197.3,200.56,{"symbol":5,"time":1511,"open":1512,"high":1386,"low":1513,"close":1402},"2025-08-25",198.91,197.84,{"symbol":5,"time":1515,"open":1516,"high":716,"low":1517,"close":1518},"2025-08-22",193.79,193.31,199.74,{"symbol":5,"time":1520,"open":1521,"high":1162,"low":1522,"close":1523},"2025-08-21",191.7,190.77,192.43,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-20",191.21,193.91,190.93,193.18,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1158,"close":1534},"2025-08-19",190.34,192.61,190.36,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-18",189.87,190.74,188.67,190.67,{"symbol":5,"time":1542,"open":1543,"high":1543,"low":1367,"close":1544},"2025-08-15",194.07,190.07,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":751},"2025-08-14",192.37,194.17,191,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-13",191.68,193.5,190.85,193.21,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1216},"2025-08-12",188.2,191.25,187.33,{"symbol":5,"time":1562,"open":1170,"high":1563,"low":1564,"close":1565},"2025-08-11",188.43,185.58,186.51,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-08",185.18,187.77,183.01,187.17,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1284,"close":1576},"2025-08-07",187.15,187.18,183.74,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-06",188.16,188.36,185.46,185.5,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1349},"2025-08-05",188.75,189.2,184.95,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-04",185.28,188.64,185.19,188.29,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1188,"close":1598},"2025-08-01",185.52,185.95,184.99,{"symbol":5,"time":1600,"open":1601,"high":1359,"low":1602,"close":1603},"2025-07-31",191.05,188.41,188.7,{"symbol":5,"time":1605,"open":1606,"high":1123,"low":1607,"close":1608},"2025-07-30",194.28,190.68,191.55,{"symbol":5,"time":1610,"open":1114,"high":1109,"low":1611,"close":1612},"2025-07-29",193.57,194.34,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-07-28",193.73,194.29,192.54,194.15,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1157,"close":1623},"2025-07-25",192.68,194.06,193.77,{"symbol":5,"time":1625,"open":1626,"high":767,"low":1627,"close":1628},"2025-07-24",195.81,193.63,193.67,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1372,"close":1626},"2025-07-23",196.84,197.37,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-07-22",195.68,198.31,195.67,196.78,{"symbol":5,"time":1640,"open":1475,"high":746,"low":1641,"close":1370},"2025-07-21",195.18,{"symbol":5,"time":1643,"open":1644,"high":1105,"low":1645,"close":1646},"2025-07-18",196,194.43,196.19,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1147,"close":1651},"2025-07-17",192.86,195.85,195.6,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-16",199.09,200.13,191.42,192.52,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-15",201.68,202.11,196.74,197.28,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-14",201.72,203.29,201.17,203.05,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-11",202.72,203.27,201.09,201.91,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-10",200.48,204.32,199.96,204.05,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1420,"close":1686},"2025-07-09",202.04,202.15,200.38,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":766},"2025-07-08",201.39,202.22,199.71,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-07",202.17,203.75,199.56,200.67,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1094},"2025-07-03",201.27,203.58,201.12,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-02",199.25,200.25,196.87,200.06,{"symbol":5,"time":1710,"open":1711,"high":1365,"low":1712,"close":1713},"2025-07-01",193.33,193.08,197.5,{"symbol":5,"time":1715,"open":1716,"high":774,"low":1717,"close":1718},"2025-06-30",195.36,193.35,193.99,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-06-27",193.74,194.74,192.91,193.78,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-26",191.89,193.7,191.63,193.49,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1591,"close":1138},"2025-06-25",189.65,191.31,{"symbol":5,"time":1736,"open":1737,"high":1555,"low":1738,"close":1739},"2025-06-24",191.28,189.94,190.12,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-06-23",184.22,189.7,184.14,189.41,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-06-20",183.45,185.36,182.33,185.06,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1754,"close":1304},"2025-06-18",178.4,182.47,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-06-17",178.59,180.37,177.4,178.33,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-16",179.47,181.36,178.46,180.25,{"symbol":5,"time":1769,"open":1755,"high":1770,"low":1771,"close":1772},"2025-06-13",182.59,177.53,178.03,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1776},"2025-06-12",183.48,183.99,181.64,{"symbol":5,"time":1779,"open":1780,"high":1560,"low":1781,"close":1782},"2025-06-11",186.73,184.07,184.53,{"symbol":5,"time":1784,"open":1785,"high":1780,"low":1785,"close":1786},"2025-06-10",183.93,185.76,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-09",185.09,185.59,183.81,184.29,{"symbol":5,"time":1794,"open":1299,"high":1795,"low":1299,"close":1744},"2025-06-06",184.39,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-05",180.12,180.87,178.34,179.91,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-04",182.4,183.64,179.82,179.87,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-03",179.52,183.03,178.93,182.61,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-02",180.71,181.17,177.81,180.04,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-05-30",182.11,183.31,181.02,182.64,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-05-29",182.62,183.16,181.46,182.96,{"symbol":5,"time":1833,"open":1834,"high":1751,"low":1271,"close":1835},"2025-05-28",184.13,181.44,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1834},"2025-05-27",181.71,184.23,180.02,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-05-23",178.39,180.27,177.11,179.44,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1342},"2025-05-22",179.74,181.96,179,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-05-21",184.42,184.77,179.89,179.95,{"symbol":5,"time":1859,"open":1348,"high":1860,"low":1861,"close":1862},"2025-05-20",187.52,185.11,185.74,{"symbol":5,"time":1864,"open":1865,"high":1217,"low":1866,"close":1867},"2025-05-19",186.13,185.01,187.34,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1222,"close":1872},"2025-05-16",186.49,188.4,187.73,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-15",185.38,187.39,184.66,186.98,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-14",186.09,186.27,184.76,185.41,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-13",185.33,187.46,184.43,186.5,{"symbol":5,"time":1892,"open":1854,"high":1893,"low":1854,"close":1894},"2025-05-12",187.87,184.7,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-05-09",177.71,178.27,176.8,177.15,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1903,"close":1905},"2025-05-08",175.09,179.25,177.56,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1908},"2025-05-07",173.78,175.46,172.95,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-06",173.56,175.15,172.33,172.55,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-05",173.25,177.31,172.52,175.43,{"symbol":5,"time":1924,"open":1913,"high":1925,"low":1926,"close":1927},"2025-05-02",175.97,172.88,175.31,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-01",169.2,172.35,167.35,170.86,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-04-30",166.55,170.16,165.34,169.76,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-04-29",167.71,170.52,167.13,169.91,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-04-28",168.2,169.29,167.32,168.72,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-04-25",167.63,168.71,166.25,167.39,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-04-24",165.89,169.83,164.13,169.16,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1938},"2025-04-23",166.1,170.97,164.43,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-04-22",158.8,162.41,158.53,162,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-04-21",158.69,159.54,154.98,156.77,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-17",160.03,162.44,159.4,160.23,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-16",158.6,162.07,157.54,158.9,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-15",158.65,165,158.52,159.59,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-14",157,161.99,154,158.5,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-11",155.39,159.02,153.71,157.95,{"symbol":5,"time":2012,"open":2013,"high":2013,"low":2014,"close":2015},"2025-04-10",164.6,153.5,157.85,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-09",154.27,169.94,152.66,168.06,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2009,"close":2026},"2025-04-08",162.82,165.2,156.58,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-07",153.04,165.5,150.75,157.65,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-04",158.32,158.83,152.26,157.02,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-03",170.89,171.38,163.23,163.36,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-02",174.86,180.01,174.59,179.71,{"symbol":5,"time":2052,"open":2053,"high":1800,"low":2054,"close":2055},"2025-04-01",177.84,174.22,176.37,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-03-31",173.98,179.46,173.13,178.75,{"symbol":5,"time":2063,"open":2064,"high":1819,"low":2065,"close":2066},"2025-03-28",178.47,174.32,175.28,{"symbol":5,"time":2068,"open":2069,"high":1256,"low":2070,"close":2071},"2025-03-27",182.48,179.38,179.67,{"symbol":5,"time":2073,"open":1839,"high":2074,"low":1835,"close":2075},"2025-03-26",185.66,182.2,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-03-25",182.38,183.8,181.6,182.99,{"symbol":5,"time":2083,"open":2084,"high":1290,"low":1270,"close":2085},"2025-03-24",180.03,182.36,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-03-21",175.78,178.37,174.67,178.25,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2090,"close":2096},"2025-03-20",175.5,178.66,176.91,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-03-19",174.6,178.69,174.21,177.06,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-03-18",175.38,176.33,173.11,174.83,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-03-17",174.8,176.1,172.59,175.42,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-14",171.7,175.95,171.15,175.59,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-13",173.31,174.16,170.05,170.47,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-03-12",173.23,173.7,168.87,172.07,{"symbol":5,"time":2134,"open":2135,"high":2114,"low":2136,"close":2137},"2025-03-11",173.52,169.8,171.17,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-10",175.35,177.65,172.14,173.75,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-07",177.09,179.15,174.3,178.74,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-06",176.17,177.97,173.37,177.03,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-05",181.32,182,176.6,178.2,{"symbol":5,"time":2163,"open":2164,"high":2164,"low":2165,"close":2158},"2025-03-04",187.05,179.48,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":1198,"close":2170},"2025-03-03",191.41,193.06,188.81,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-02-28",190.73,191.86,188.12,191.72,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-02-27",190.38,192.53,188.26,189.44,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":1603,"close":1743},"2025-02-26",190.97,193.72,{"symbol":5,"time":2188,"open":1718,"high":1718,"low":2189,"close":1353},"2025-02-25",190.19,{"symbol":5,"time":2191,"open":2192,"high":1370,"low":2193,"close":2194},"2025-02-24",195,191.82,192.9,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-02-21",198.37,198.39,192.38,193.53,{"symbol":5,"time":2202,"open":2203,"high":2203,"low":2204,"close":2205},"2025-02-20",199.89,195.43,197.45,{"symbol":5,"time":2207,"open":2208,"high":1452,"low":2209,"close":2210},"2025-02-19",198.93,197.95,199.23,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":779,"close":2215},"2025-02-18",199.4,201.33,200.61,{"symbol":5,"time":2217,"open":779,"high":2218,"low":2219,"close":2220},"2025-02-14",199.81,197.6,198.82,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-02-13",197.29,198.11,196.29,197.14,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-02-12",197.15,198.07,196.51,197.59,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2225,"close":2237},"2025-02-11",196.9,199.48,199.21,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-02-10",200.23,200.39,197.26,197.53,{"symbol":5,"time":2245,"open":2246,"high":2246,"low":733,"close":1686},"2025-02-07",202.08,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":1454,"close":2251},"2025-02-06",200.33,202.32,201.95,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-02-05",199.13,199.65,196.88,198.75,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-02-04",195.51,199.52,195.34,197.91,{"symbol":5,"time":2265,"open":1105,"high":2266,"low":1623,"close":2267},"2025-02-03",197.58,195.87,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-01-31",201.62,202.88,200.27,201.24,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-01-30",202.4,203.32,200.1,201.98,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":1488,"close":2284},"2025-01-29",199.92,202.77,200.36,{"symbol":5,"time":2286,"open":772,"high":2287,"low":768,"close":2288},"2025-01-28",202.14,199.82,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-01-27",199.76,202.2,199.08,201.04,{"symbol":5,"time":2296,"open":2297,"high":2249,"low":2297,"close":2298},"2025-01-24",195.47,198.95,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-01-23",196.5,198.25,196.16,196.98,{"symbol":5,"time":2306,"open":2307,"high":2307,"low":2308,"close":1651},"2025-01-22",197.79,194.37,{"symbol":5,"time":2310,"open":2229,"high":1386,"low":2311,"close":2312},"2025-01-21",196.47,198.26,{"symbol":5,"time":2314,"open":2315,"high":2226,"low":1122,"close":2316},"2025-01-17",196.13,196.76,{"symbol":5,"time":2318,"open":1133,"high":2319,"low":2320,"close":2321},"2025-01-16",198.54,193.1,196.1,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-01-15",199.98,201.38,196.85,200.87,{"symbol":5,"time":2329,"open":2330,"high":1117,"low":2331,"close":2332},"2025-01-14",193,192.04,195.02,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-01-13",187.57,191.57,186.41,191.15,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-01-10",190.42,190.5,185.72,187.75,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-01-08",191.52,192.3,189.61,191.14,{"symbol":5,"time":2352,"open":1128,"high":2353,"low":2354,"close":2331},"2025-01-07",195.97,191.13,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-01-06",192.98,196.11,191.71,193.25,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":1348,"close":2365},"2025-01-03",189.38,191.81,191.54,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-01-02",189.17,190.9,187.72,188.72,{"symbol":5,"time":2373,"open":2374,"high":2342,"low":2375,"close":2376},"2024-12-31",189.01,187.32,188.01,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-12-30",187.69,189.59,186.66,188.56,{"symbol":5,"time":2384,"open":2385,"high":1552,"low":2386,"close":1360},"2024-12-27",189.63,187.8,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-12-26",190.11,191.32,189.04,191.03,{"symbol":5,"time":2394,"open":2395,"high":1549,"low":2396,"close":2397},"2024-12-24",189.39,188.62,190.91,{"symbol":5,"time":2399,"open":2379,"high":2400,"low":2401,"close":2402},"2024-12-23",190.75,187.37,189.1,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":1742,"close":2407},"2024-12-20",184.68,190.32,189.48,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-12-19",190.43,191.49,184.86,185.42,{"symbol":5,"time":2415,"open":1464,"high":2416,"low":2417,"close":2418},"2024-12-18",197.73,185.79,186.15,{"symbol":5,"time":2420,"open":2421,"high":1488,"low":2422,"close":1393},"2024-12-17",198.21,194.59,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2263,"close":1386},"2024-12-16",199.87,200.4,{"symbol":5,"time":2428,"open":1397,"high":1430,"low":1663,"close":2429},"2024-12-13",199.29,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2254,"close":2434},"2024-12-12",202.78,203.2,199.95,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-12-11",208.1,208.45,201.69,201.97,{"symbol":5,"time":2442,"open":966,"high":2443,"low":2444,"close":2445},"2024-12-10",210.66,206.38,206.99,{"symbol":5,"time":2447,"open":803,"high":2448,"low":2449,"close":2450},"2024-12-09",211.23,206.48,206.73,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-06",212.83,214.48,210.34,211.26,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":790},"2024-12-05",213.25,215.05,212.06,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-12-04",213.15,214.59,210.07,211.88,{"symbol":5,"time":2469,"open":2470,"high":641,"low":2471,"close":2472},"2024-12-03",215.56,213.74,214.33,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-02",219.58,219.85,214.73,215.69,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-11-29",222.27,222.75,218.91,219.99,{"symbol":5,"time":2486,"open":433,"high":425,"low":2487,"close":2488},"2024-11-27",220.65,220.8,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-11-26",220.27,221.59,219.11,220.75,{"symbol":5,"time":2496,"open":849,"high":2497,"low":2498,"close":2499},"2024-11-25",225.7,221.47,221.95,{"symbol":5,"time":2501,"open":948,"high":2502,"low":450,"close":2503},"2024-11-22",221.52,221.12,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-11-21",213.63,218.92,212.98,216.62,{"symbol":5,"time":2511,"open":2512,"high":2512,"low":2513,"close":2514},"2024-11-20",214.75,211.4,213.52,{"symbol":5,"time":2516,"open":967,"high":2517,"low":2518,"close":473},"2024-11-19",214.69,211.21,{"symbol":5,"time":2520,"open":2454,"high":2521,"low":473,"close":2522},"2024-11-18",215.67,214.82,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":979,"close":2527},"2024-11-15",213.81,216.19,214.74,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":801,"close":2532},"2024-11-14",212.45,213.96,213.27,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-11-13",214.04,216.6,211.81,211.93,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-11-12",213.97,215.81,212.88,213.23,{"symbol":5,"time":2546,"open":554,"high":2547,"low":2548,"close":604},"2024-11-11",216.82,213,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":542,"close":2553},"2024-11-08",208.96,211.52,209.41,{"symbol":5,"time":2555,"open":2556,"high":583,"low":1073,"close":2557},"2024-11-07",211.44,208.11,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-11-06",206.53,216.84,205.77,216.56,{"symbol":5,"time":2565,"open":2176,"high":2566,"low":2369,"close":2567},"2024-11-05",194.54,193.14,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":1540},"2024-11-04",192.41,192.51,189.25,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":1727,"close":2577},"2024-11-01",195.58,196.71,192.25,{"symbol":5,"time":2579,"open":2580,"high":1402,"low":2581,"close":1376},"2024-10-31",196.93,194.14,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-10-30",195.75,199.5,195.52,197.56,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":1129,"close":2592},"2024-10-29",197.27,198.35,195.72,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-10-28",193.97,197.78,193.04,197.23,{"symbol":5,"time":2600,"open":1117,"high":2601,"low":2602,"close":2603},"2024-10-25",196.4,191.8,192.57,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-10-24",194.52,195.95,192.89,194.5,{"symbol":5,"time":2611,"open":1711,"high":2612,"low":1521,"close":2613},"2024-10-23",195.13,193.85,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":1543},"2024-10-22",194.36,195.56,192.72,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":1627},"2024-10-21",197,197.77,192.93,{"symbol":5,"time":2625,"open":2626,"high":2626,"low":1447,"close":2627},"2024-10-18",200.32,197.55,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":1365},"2024-10-17",198.18,200.94,193.4,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-10-16",186.53,190.41,186.25,189.35,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":1590,"close":2643},"2024-10-15",187.08,190.23,185.88,{"symbol":5,"time":2645,"open":1592,"high":2646,"low":2647,"close":1179},"2024-10-14",186.91,182.91,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2650,"close":1592},"2024-10-11",179.85,185.98,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-10-10",179.17,179.54,177.58,179.08,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2147},"2024-10-09",177.46,180.54,177.16,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-10-08",178.44,179.19,176.99,177.52,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-10-07",177.86,178.53,176.67,177.83,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2149},"2024-10-04",176.62,178.97,176.16,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-10-03",172.25,172.82,170.1,172.34,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-10-02",173.36,175.88,172.12,173.22,{"symbol":5,"time":2693,"open":2673,"high":2694,"low":2695,"close":2696},"2024-10-01",177.26,171.74,172.72,{"symbol":5,"time":2698,"open":2699,"high":1761,"low":2700,"close":2701},"2024-09-30",175.48,174.77,178.12,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2114},"2024-09-27",175.6,177.61,174.49,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":1913,"close":2066},"2024-09-26",173.94,176.08,{"symbol":5,"time":2712,"open":2713,"high":2120,"low":2714,"close":2715},"2024-09-25",175.24,172.51,172.66,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-09-24",177.37,178.17,173.57,174.79,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-09-23",179.21,180.64,176.46,177.62,{"symbol":5,"time":2729,"open":2730,"high":1767,"low":2731,"close":2732},"2024-09-20",178.9,177.35,179.56,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-09-19",176.86,180.19,174.91,179.86,{"symbol":5,"time":2740,"open":2741,"high":2705,"low":2683,"close":2742},"2024-09-18",173.84,174.05,{"symbol":5,"time":2744,"open":2709,"high":2745,"low":2696,"close":2746},"2024-09-17",175.98,173.82,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-09-16",169.61,173.45,168.97,173.08,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2755,"close":2757},"2024-09-13",166.68,169.34,168.88,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-09-12",165.95,167.67,163.94,165.68,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":1960},"2024-09-11",166.66,166.72,161.4,{"symbol":5,"time":2770,"open":2771,"high":2771,"low":2772,"close":2773},"2024-09-10",169.15,163.6,167.15,{"symbol":5,"time":2775,"open":2766,"high":2776,"low":2777,"close":2778},"2024-09-09",169.67,166.58,168.78,{"symbol":5,"time":2780,"open":2781,"high":1933,"low":2782,"close":2783},"2024-09-06",168.44,165.15,166.51,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-09-05",170.6,171.04,168.14,168.8,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-09-04",170.8,171.35,167.89,168.96,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-09-03",172.17,173.29,170.45,171.32,{"symbol":5,"time":2803,"open":2792,"high":2804,"low":2805,"close":2806},"2024-08-30",172.38,169.95,172.11,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2778,"close":2811},"2024-08-29",170.85,171.53,169.99,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-08-28",167.38,170.91,167.16,170.43,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-08-27",166.9,167.9,166.07,167.4,{"symbol":5,"time":2825,"open":2826,"high":2805,"low":2827,"close":2773},"2024-08-26",169.79,166.81,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-08-23",165.84,170.88,165.47,168.68,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-08-22",163.42,165.31,163.07,164.63,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-08-21",162.88,163.01,161.15,162.91,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-08-20",163.49,163.67,162.01,162.26,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-08-19",163.09,164.82,163.05,164.4,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2860,"close":2854},"2024-08-16",161.02,163.58,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-08-15",160.86,163.13,160.75,161.55,{"symbol":5,"time":2869,"open":2866,"high":2870,"low":2871,"close":2872},"2024-08-14",160.81,159.21,160.16,{"symbol":5,"time":2874,"open":2875,"high":2875,"low":2876,"close":2877},"2024-08-13",161,158.19,160.33,{"symbol":5,"time":2879,"open":2043,"high":2880,"low":2881,"close":2882},"2024-08-12",164.88,159.23,160.01,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-08-09",161.78,163.1,161.33,162.23,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-08-08",160.96,162.94,160.5,162.17,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-07",163,164.42,159.47,159.76,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-06",161.59,163.4,159.57,160.31,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-08-05",157.93,161.72,155.1,159.97,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-02",163.51,164.17,159.14,162.29,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-08-01",172.15,173.44,165.91,166.85,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2798},"2024-07-31",172.9,175.18,172,{"symbol":5,"time":2931,"open":2750,"high":2932,"low":2933,"close":2934},"2024-07-30",174.99,172.83,173.61,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-07-29",174.88,175.1,171.79,172.18,{"symbol":5,"time":2942,"open":1908,"high":2943,"low":2944,"close":2945},"2024-07-26",175.4,173.3,174.9,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-07-25",171.48,176.44,171.43,173.51,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-07-24",172.16,174.14,170.18,171.68,{"symbol":5,"time":2959,"open":2929,"high":2960,"low":2961,"close":2798},"2024-07-23",173.93,170.01,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2886,"close":2966},"2024-07-22",166.5,171.27,170.87,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-07-19",168.41,169.54,163.56,165.25,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2814},"2024-07-18",174.06,175,165.74,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-07-17",161.49,165.79,161.13,164.65,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-07-16",158.49,163.5,157.94,163.12,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-07-15",158.26,159.49,156.69,158.36,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-07-12",155,156.66,154.21,155.21,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-07-11",153.84,155.94,152.88,154.94,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-10",149.46,152.47,148.27,152.38,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-09",147.7,150.86,146.77,149.8,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-07-08",147.93,149.41,146.71,148.2,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-05",148.59,149.17,145.82,146.49,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-03",151.89,152.13,149.06,149.13,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-07-02",149.01,151.98,148.81,151.73,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-01",151.74,153.33,149.74,149.82,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-06-28",148.94,152.86,148.17,151.36,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-06-27",146.5,148.37,146.42,147.65,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-06-26",146.81,148.13,146.17,147.32,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-06-25",149,150.64,147.36,147.54,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-06-24",148.35,150.89,146.13,149.59,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-06-21",147.71,147.98,145.25,147.51,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-06-20",146.21,148.06,145.75,147.82,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-06-18",144.79,147.49,144.63,146.82,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3094},"2024-06-17",142.06,144.91,141.14,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-06-14",141.24,143.23,141,142.18,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-06-13",142.51,143.42,141.58,143,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-06-12",143.3,146.34,143.16,143.64,{"symbol":5,"time":3122,"open":3123,"high":3123,"low":3124,"close":3125},"2024-06-11",142.29,139.78,140.83,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-06-10",145.08,146.02,142.66,143.85,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3097},"2024-06-07",144,147.1,143.79,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-06-06",146.25,147.19,144.87,145.31,{"symbol":5,"time":3144,"open":3145,"high":3145,"low":3146,"close":3147},"2024-06-05",147.23,145.15,146.04,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-06-04",146.54,149.23,146.46,146.51,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3024,"close":3158},"2024-06-03",151.4,151.6,148.3,{"symbol":5,"time":3160,"open":3076,"high":3161,"low":3162,"close":3157},"2024-05-31",151.86,147.81,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-05-30",146.9,148.19,145.12,147.86,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-05-29",146.19,146.28,144.24,145.66,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-05-28",150.62,151.38,147.92,148.82,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-05-24",149.75,151.43,149.12,150.66,{"symbol":5,"time":3188,"open":3189,"high":3189,"low":3190,"close":3191},"2024-05-23",153.45,149.03,149.51,{"symbol":5,"time":3193,"open":3194,"high":3194,"low":3195,"close":3196},"2024-05-22",153.69,151.88,153.03,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-05-21",152.19,153.66,152.12,153.38,{"symbol":5,"time":3204,"open":2003,"high":3205,"low":3206,"close":2037},"2024-05-20",155.76,152.21,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-05-17",154.56,154.72,153.41,153.79,{"symbol":5,"time":3214,"open":3215,"high":2007,"low":3216,"close":3217},"2024-05-16",154.55,153.44,153.47,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-05-15",156.14,156.65,153.72,154.59,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-05-14",154.5,155.33,153.34,155.06,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3212},"2024-05-13",154.39,154.85,153.1,{"symbol":5,"time":3236,"open":3228,"high":3007,"low":3237,"close":3200},"2024-05-10",152.65,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":2020},"2024-05-09",150.91,152.91,150.23,{"symbol":5,"time":3244,"open":3082,"high":3245,"low":3246,"close":3247},"2024-05-08",151.33,147.01,151.26,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-05-07",149.85,150.26,148.23,148.31,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-05-06",147.74,149.29,146.98,149.24,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-05-03",147,148.77,146.53,146.58,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-05-02",147.5,147.88,145.54,146.27,{"symbol":5,"time":3273,"open":3274,"high":3089,"low":3275,"close":3078},"2024-05-01",145.01,144.88,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-04-30",144.47,145.87,143.96,144.39,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-04-29",146.24,147.4,145.44,145.52,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-04-26",146.96,148.93,146.26,146.38,{"symbol":5,"time":3295,"open":3089,"high":3296,"low":3174,"close":3165},"2024-04-25",148.25,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-04-24",145.63,148.07,145.03,147.96,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-04-23",145.79,147.67,145.22,146.86,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3114,"close":3313},"2024-04-22",144.06,146.06,145.68,{"symbol":5,"time":3315,"open":3316,"high":3112,"low":3317,"close":3318},"2024-04-19",139.92,139.56,143.38,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-04-18",138.93,140.98,138.38,139.3,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-04-17",138.61,140.16,137.76,139.04,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-04-16",140.17,140.58,136.18,137.39,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-04-15",139.94,145.41,138.62,140.94,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3345,"close":3347},"2024-04-12",133.08,135.33,134.56,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-11",135.1,135.94,133.03,135.18,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-10",137.23,137.83,133.82,134.86,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-09",141.04,141.92,140,140.76,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-04-08",139.57,141.85,138.8,140.57,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-04-05",137.5,139,137.1,138.71,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-04-04",140.96,141.21,137.51,138.11,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-04-03",140.72,141.69,138.51,139.05,{"symbol":5,"time":3391,"open":3363,"high":3392,"low":3393,"close":3394},"2024-04-02",142.43,140.26,140.65,{"symbol":5,"time":3396,"open":3286,"high":3286,"low":3397,"close":3398},"2024-04-01",142.67,143.22,{"symbol":5,"time":3400,"open":3084,"high":3088,"low":3401,"close":3286},"2024-03-28",144.15,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-03-27",142.17,144.85,141.88,144.8,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3107,"close":3412},"2024-03-26",143.24,143.31,141.23,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-03-25",142.54,144.37,142.1,142.3,{"symbol":5,"time":3420,"open":3088,"high":3246,"low":3421,"close":3422},"2024-03-22",142.09,142.15,{"symbol":5,"time":3424,"open":3425,"high":3139,"low":3426,"close":3427},"2024-03-21",143.57,143.19,145.85,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3426},"2024-03-20",138.89,143.61,138.44,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-03-19",140.54,141.34,139.17,139.61,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3327,"close":3443},"2024-03-18",141.7,141.93,140.93,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3446,"close":3448},"2024-03-15",139.25,142.31,140.53,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2024-03-14",142.38,143.6,139.44,140.34,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3426},"2024-03-13",143.88,146.79,142.76,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3422,"close":3410},"2024-03-12",142.91,144.29,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-03-11",142.16,144.2,141.64,142.83,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-03-08",144.75,145.2,142.69,142.74,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-03-07",142.85,145.43,141.4,143.37,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3468},"2024-03-06",142.95,143.7,138.99,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3489,"close":3491},"2024-03-05",139.19,144.38,143.86,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-03-04",138.96,142.48,138.94,139.95,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-03-01",137.54,138.09,134.14,136.91,{"symbol":5,"time":3505,"open":3364,"high":3394,"low":3506,"close":3507},"2024-02-29",137.63,139.74,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-02-28",137.84,139.12,137.59,138.13,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-02-27",136.7,139.06,136.49,138.73,{"symbol":5,"time":3521,"open":3522,"high":3446,"low":3523,"close":3524},"2024-02-26",137.6,135.19,135.68,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-02-23",138.12,138.52,136.97,138.1,{"symbol":5,"time":3532,"open":3533,"high":3368,"low":3534,"close":3535},"2024-02-22",137.55,136.71,137.98,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2024-02-21",137.06,137.88,135.29,137.12,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-02-20",136.93,138.37,136.04,137.36,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-02-16",136.73,138.56,136.03,138.31,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-02-15",136.88,139.98,136.55,137.71,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-02-14",134.41,136.8,134.1,136.16,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-02-13",134.48,135.43,130.84,132.73,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3550},"2024-02-12",133.31,138.42,133.25,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-02-09",131.07,133.51,130.09,133.33,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-02-08",129.63,132.45,129.36,131.62,{"symbol":5,"time":3590,"open":3591,"high":3591,"low":3592,"close":3593},"2024-02-07",133.06,128.31,130.47,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-02-06",132.83,134.55,130.64,132.27,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-02-05",132.19,134.32,131.86,132.98,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3608,"close":3610},"2024-02-02",128.83,134.58,133.49,{"symbol":5,"time":3612,"open":3336,"high":3336,"low":3592,"close":3613},"2024-02-01",131.73,{"symbol":5,"time":3615,"open":3500,"high":3616,"low":3617,"close":3530},"2024-01-31",141.97,137.13,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3108,"close":3622},"2024-01-30",142.44,144.35,143.73,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3459},"2024-01-29",141.1,142.81,140.23,{"symbol":5,"time":3629,"open":3474,"high":3630,"low":3631,"close":3632},"2024-01-26",143.5,141.2,141.52,{"symbol":5,"time":3634,"open":3134,"high":3635,"low":3636,"close":3637},"2024-01-25",144.42,140.33,142.04,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3342,"close":3642},"2024-01-24",142.72,143.69,142.68,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-01-23",142.33,143.87,140.78,141.81,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3616},"2024-01-22",140.15,142.5,139.84,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-01-19",133.29,140.32,131.96,139.39,{"symbol":5,"time":3661,"open":3662,"high":3662,"low":3663,"close":3664},"2024-01-18",133.62,128.75,132.88,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-01-17",129.37,132.08,128.55,130.96,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-01-16",131,132.93,129.66,131.39,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3613,"close":3345},"2024-01-12",135.45,135.99,{"symbol":5,"time":3682,"open":3683,"high":3680,"low":3684,"close":3540},"2024-01-11",135.84,133.36,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-01-10",136.56,137.42,135.15,136.84,{"symbol":5,"time":3692,"open":3693,"high":3382,"low":3694,"close":3695},"2024-01-09",136.61,136.01,136.5,{"symbol":5,"time":3697,"open":3547,"high":3698,"low":3699,"close":3700},"2024-01-08",138.17,135.82,138.07,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2024-01-05",136.05,139.37,135.61,138.19,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-01-04",134.35,137.31,134.27,136.29,{"symbol":5,"time":3714,"open":3715,"high":3715,"low":3716,"close":3717},"2024-01-03",138,134.46,134.59,{"symbol":5,"time":3719,"open":3687,"high":3720,"low":3558,"close":3721},"2024-01-02",140.27,139.03,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2023-12-29",138.49,138.9,136.67,137.08,{"symbol":5,"time":3729,"open":3501,"high":3551,"low":3730,"close":3731},"2023-12-28",137.27,138.39,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3336,"close":3539},"2023-12-27",138.55,139.02,{"symbol":5,"time":3737,"open":3690,"high":3738,"low":3739,"close":3740},"2023-12-26",139.29,136.24,138.86,{"symbol":5,"time":3742,"open":3529,"high":3743,"low":3744,"close":3745},"2023-12-22",138.01,135.97,136.52,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2023-12-21",135,136.44,134.04,136.21,{"symbol":5,"time":3753,"open":3754,"high":3489,"low":3755,"close":3756},"2023-12-20",138.5,133.86,133.96,{"symbol":5,"time":3758,"open":3759,"high":3653,"low":3760,"close":3761},"2023-12-19",137.2,136.54,139.36,{"symbol":5,"time":3763,"open":3764,"high":3764,"low":3765,"close":3617},"2023-12-18",142.4,137.02,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3459},"2023-12-15",143.95,145.95,141.63,{"symbol":5,"time":3772,"open":3557,"high":3252,"low":3557,"close":3773},"2023-12-14",145.06,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3673,"close":3388},"2023-12-13",131.67,138.58,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2023-12-12",133.17,133.23,131.15,131.76,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2023-12-11",132.01,133.98,132,133.42,{"symbol":5,"time":3791,"open":3792,"high":3709,"low":3793,"close":3794},"2023-12-08",133.14,131.61,132.65,{"symbol":5,"time":3796,"open":3797,"high":3755,"low":3798,"close":3799},"2023-12-07",131.68,131.5,132.78,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-12-06",132.42,134.92,130.2,130.83,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-12-05",133.53,133.79,131.98,132.11,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3814,"close":3816},"2023-12-04",131.32,134.79,134.39,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-12-01",127.5,133.58,127,132.71,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-11-30",127.03,128.92,125.61,128.17,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3831,"close":3833},"2023-11-29",126.19,129.41,127.73,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-11-28",124.76,125.75,123.46,125.25,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-11-27",124.65,125.35,124.11,124.73,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-11-24",125.05,126.06,124.34,125.62,{"symbol":5,"time":3853,"open":3854,"high":3854,"low":3855,"close":3856},"2023-11-22",126.74,124.15,125.07,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-11-21",126.17,126.96,124.89,125.45,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-11-20",126.47,129.93,124.84,126.94,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-11-17",125,126.76,123.71,126.73,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-11-16",125.06,126.1,123.37,123.47,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3883,"close":3885},"2023-11-15",123.41,126.16,125.29,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-11-14",119.98,125.78,118.83,123.3,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-11-13",117.62,118.12,116.07,116.86,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-11-10",117.87,118.59,115.93,118.35,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3897,"close":3908},"2023-11-09",119.86,120.67,117.35,{"symbol":5,"time":3910,"open":3911,"high":3911,"low":3912,"close":3913},"2023-11-08",120.93,118.52,119.34,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-11-07",120.99,121.51,119.82,121.08,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-11-06",122.37,123.53,120.2,121.31,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3928,"close":3930},"2023-11-03",121.34,123.95,122.55,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-11-02",113.21,118.54,112.6,118.45,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-11-01",112.14,113.38,111.08,112.13,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-10-31",112.42,114.03,111.6,112.75,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-10-30",110.77,112.77,109.82,112.04,{"symbol":5,"time":3956,"open":3957,"high":3957,"low":3958,"close":3959},"2023-10-27",112.11,108.53,108.94,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-10-26",111.59,113.72,111.29,113.06,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-10-25",110.97,112.28,109.23,111.66,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-10-24",112.09,113.15,110.11,111.12,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-10-23",113.64,114.76,111.44,111.52,{"symbol":5,"time":3985,"open":3986,"high":3986,"low":3987,"close":3988},"2023-10-20",119.29,113.52,113.77,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-10-19",121.42,123,119.53,119.61,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-10-18",124.44,127.71,120.69,121.33,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4003,"close":4005},"2023-10-17",121.72,125.98,124.39,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-10-16",121.79,122.79,120.82,122.66,{"symbol":5,"time":4013,"open":4014,"high":3827,"low":4015,"close":4016},"2023-10-13",124.99,119.4,120.19,{"symbol":5,"time":4018,"open":4019,"high":4019,"low":4020,"close":4021},"2023-10-12",125.42,122.29,123.68,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-10-11",126.6,128.57,124.59,125.71,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-10-10",126.4,129.01,126.2,126.93,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-10-09",123.39,126.22,122.59,125.3,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2023-10-06",121.76,126.39,121.06,124.82,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":4050,"close":4051},"2023-10-05",122.31,124.18,121.47,123.36,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2023-10-04",120.76,122.52,118.95,122.41,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2023-10-03",121.38,121.5,119.22,120.65,{"symbol":5,"time":4065,"open":4066,"high":4066,"low":4067,"close":4068},"2023-10-02",126.68,121.26,122.1,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-09-29",126.54,128.07,125.97,126.45,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-09-28",124.5,127.97,124.49,126.46,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-09-27",123.82,124.66,122.34,124.54,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-09-26",123.86,126.05,123.21,123.27,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-09-25",123.64,125.63,123.15,125.59,{"symbol":5,"time":4100,"open":4101,"high":3868,"low":3855,"close":4102},"2023-09-22",126.31,124.27,{"symbol":5,"time":4104,"open":4105,"high":4106,"low":4107,"close":4108},"2023-09-21",126.21,129.08,124.95,126.27,[4110,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4176,4180,4185,4190,4195,4200,4205,4210,4213,4218,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4352,4357,4362,4367,4372,4376,4381,4385,4390,4395,4399,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4462,4467,4472,4476,4481,4486,4490,4495,4500,4505,4510,4515,4520,4525,4529,4534,4539,4544,4548,4552,4557,4562,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4840,4845,4849,4854,4859,4864,4869,4874,4879,4884,4888,4893,4897,4902,4907,4912,4917,4922,4927,4931,4934,4939,4944,4948,4952,4955,4959,4963,4968,4971,4976,4981,4986,4991,4995,5000,5005,5009,5013,5017,5022,5027,5032,5036,5041,5045,5050,5055,5060,5065,5070,5074,5079,5084,5089,5094,5099,5104,5109,5114,5118,5122,5127,5130,5135,5140,5145,5150,5154,5156,5160,5165,5170,5174,5179,5183,5188,5193,5198,5201,5206,5211,5216,5221,5224,5229,5234,5239,5243,5248,5252,5257,5261,5266,5271,5276,5281,5286,5291,5296,5300,5304,5308,5313,5318,5323,5328,5333,5338,5343,5348,5353,5357,5362,5367,5372,5377,5381],{"symbol":4111,"time":26,"open":4112,"high":4113,"low":4114,"close":4115},"SPY",761.31,762,757.97,761.69,{"symbol":4111,"time":32,"open":4117,"high":4118,"low":4119,"close":4120},763.15,763.57,759.96,762.6,{"symbol":4111,"time":38,"open":4122,"high":4123,"low":4124,"close":4125},759.5,761.67,749.6,754.05,{"symbol":4111,"time":43,"open":4127,"high":4128,"low":4129,"close":4130},760.12,760.35,756.15,757.39,{"symbol":4111,"time":49,"open":4132,"high":4133,"low":4134,"close":4135},759,763.52,757.93,760.88,{"symbol":4111,"time":55,"open":4137,"high":4138,"low":4139,"close":4140},764.72,766.38,763.6,764.29,{"symbol":4111,"time":61,"open":4142,"high":4143,"low":4144,"close":4145},758.03,760.11,756.64,757.83,{"symbol":4111,"time":67,"open":4147,"high":4148,"low":4149,"close":4150},764.08,764.47,760.94,762.4,{"symbol":4111,"time":72,"open":4152,"high":4153,"low":4154,"close":4155},769.07,769.7,765.14,765.96,{"symbol":4111,"time":78,"open":4157,"high":4158,"low":4159,"close":4160},772.01,772.87,769,770.19,{"symbol":4111,"time":83,"open":4162,"high":4163,"low":4164,"close":4165},767.9,774.03,767.45,773.17,{"symbol":4111,"time":89,"open":4167,"high":4168,"low":4169,"close":4170},762.45,766.43,761.73,765.16,{"symbol":4111,"time":95,"open":4172,"high":4173,"low":4174,"close":4175},762.01,764.67,759.48,761.78,{"symbol":4111,"time":101,"open":4177,"high":4178,"low":4137,"close":4179},767.33,768,767.05,{"symbol":4111,"time":107,"open":4181,"high":4182,"low":4183,"close":4184},771.76,775.3,768.31,769.35,{"symbol":4111,"time":112,"open":4186,"high":4187,"low":4188,"close":4189},768.5,772.36,767.16,771.1,{"symbol":4111,"time":118,"open":4191,"high":4192,"low":4193,"close":4194},764.73,767.35,763.93,766.08,{"symbol":4111,"time":124,"open":4196,"high":4197,"low":4198,"close":4199},766.16,766.78,763.05,765.91,{"symbol":4111,"time":130,"open":4201,"high":4202,"low":4203,"close":4204},764.78,765.22,762.08,763.47,{"symbol":4111,"time":136,"open":4206,"high":4207,"low":4208,"close":4209},766.05,767.85,764.17,765.72,{"symbol":4111,"time":142,"open":4155,"high":4211,"low":4212,"close":4120},768.15,762.04,{"symbol":4111,"time":148,"open":4214,"high":4215,"low":4216,"close":4217},770.36,772.47,768.1,769.06,{"symbol":4111,"time":153,"open":4219,"high":4220,"low":4221,"close":4164},768.7,769.5,766.92,{"symbol":4111,"time":159,"open":4223,"high":4224,"low":4225,"close":4226},776.18,776.78,772.51,772.67,{"symbol":4111,"time":165,"open":4228,"high":4229,"low":4230,"close":4231},778.54,778.8,775.43,776.34,{"symbol":4111,"time":171,"open":4233,"high":4234,"low":4235,"close":4236},774.87,779.37,774.11,777.88,{"symbol":4111,"time":177,"open":4238,"high":4239,"low":4240,"close":4241},774.71,774.9,771.28,772.49,{"symbol":4111,"time":183,"open":4243,"high":4244,"low":4245,"close":4246},774.53,774.61,769.2,770.56,{"symbol":4111,"time":188,"open":4248,"high":4249,"low":4250,"close":4251},772.6,775.05,771.62,773.03,{"symbol":4111,"time":193,"open":4253,"high":4254,"low":4255,"close":4256},771.02,773.92,769.61,773.26,{"symbol":4111,"time":198,"open":4258,"high":4259,"low":4260,"close":4261},770.21,771.82,767.46,768.56,{"symbol":4111,"time":203,"open":4263,"high":4264,"low":4265,"close":4266},775.85,776.85,769.51,769.79,{"symbol":4111,"time":209,"open":4268,"high":4269,"low":4270,"close":4271},760.63,773.41,760.52,771.33,{"symbol":4111,"time":215,"open":4273,"high":4274,"low":4275,"close":4276},749.44,758.58,748.8,757.67,{"symbol":4111,"time":221,"open":4278,"high":4279,"low":4280,"close":4281},744.68,748.9,737.68,747.03,{"symbol":4111,"time":227,"open":4283,"high":4284,"low":4285,"close":4286},736.05,742.45,734.59,741.69,{"symbol":4111,"time":233,"open":4288,"high":4289,"low":4290,"close":4291},739.97,742.68,729.1,729.46,{"symbol":4111,"time":239,"open":4293,"high":4294,"low":4295,"close":4296},739.19,742.79,735.98,740.86,{"symbol":4111,"time":244,"open":4298,"high":4299,"low":4300,"close":4301},744.91,745.53,735.87,739.09,{"symbol":4111,"time":250,"open":4303,"high":4304,"low":4305,"close":4306},738.51,743.72,737.29,738.93,{"symbol":4111,"time":255,"open":4308,"high":4309,"low":4310,"close":4311},739.37,742.56,735.21,738.18,{"symbol":4111,"time":261,"open":4313,"high":4314,"low":4315,"close":4316},746.62,750.02,746.37,747.41,{"symbol":4111,"time":267,"open":4318,"high":4319,"low":4320,"close":4321},746.29,749.04,744.18,748.28,{"symbol":4111,"time":272,"open":4323,"high":4324,"low":4325,"close":4326},747.06,748.73,741.51,742.09,{"symbol":4111,"time":277,"open":4328,"high":4329,"low":4330,"close":4331},742.08,747.29,740.8,743.29,{"symbol":4111,"time":282,"open":4333,"high":4334,"low":4335,"close":4336},752.76,754.57,747.88,750.72,{"symbol":4111,"time":288,"open":4338,"high":4339,"low":4340,"close":4341},754.24,755.58,750.2,754.81,{"symbol":4111,"time":294,"open":4343,"high":4344,"low":4345,"close":4346},750.91,753.34,748.66,751.83,{"symbol":4111,"time":300,"open":4348,"high":4349,"low":4350,"close":4351},752.47,753.91,748,749.17,{"symbol":4111,"time":306,"open":4353,"high":4354,"low":4355,"close":4356},752.05,755.42,748.1,754.95,{"symbol":4111,"time":312,"open":4358,"high":4359,"low":4360,"close":4361},747.35,751.97,745.59,751.71,{"symbol":4111,"time":318,"open":4363,"high":4364,"low":4365,"close":4366},743.16,746.15,739.51,745.4,{"symbol":4111,"time":322,"open":4368,"high":4369,"low":4370,"close":4371},750.22,750.96,745.21,747.71,{"symbol":4111,"time":328,"open":4373,"high":4374,"low":4316,"close":4375},748.74,752.41,751.28,{"symbol":4111,"time":334,"open":4377,"high":4378,"low":4379,"close":4380},747.4,751.31,740.03,744.78,{"symbol":4111,"time":339,"open":4382,"high":4273,"low":4383,"close":4384},745,742.38,745.76,{"symbol":4111,"time":345,"open":4386,"high":4387,"low":4388,"close":4389},741.29,748.02,740.89,746.77,{"symbol":4111,"time":351,"open":4391,"high":4392,"low":4393,"close":4394},736.53,741.56,732.09,741,{"symbol":4111,"time":356,"open":4396,"high":4391,"low":4397,"close":4398},728.95,716.58,728.99,{"symbol":4111,"time":361,"open":4400,"high":4308,"low":4401,"close":4402},738.91,729.6,734.3,{"symbol":4111,"time":366,"open":4404,"high":4405,"low":4406,"close":4407},735.17,739.95,730.84,733.24,{"symbol":4111,"time":371,"open":4409,"high":4410,"low":4411,"close":4412},733.81,739.63,732.3,733.58,{"symbol":4111,"time":377,"open":4414,"high":4415,"low":4416,"close":4417},747.7,750.18,743.13,744.39,{"symbol":4111,"time":383,"open":4419,"high":4420,"low":4421,"close":4422},747.76,748.23,743.86,746.74,{"symbol":4111,"time":389,"open":4424,"high":4425,"low":4426,"close":4427},751.29,752.15,739.22,740.96,{"symbol":4111,"time":395,"open":4429,"high":4430,"low":4431,"close":4432},754.55,755.44,749.88,750.33,{"symbol":4111,"time":401,"open":4434,"high":4435,"low":4436,"close":4437},751.85,756.68,751.76,754.83,{"symbol":4111,"time":406,"open":4439,"high":4440,"low":4441,"close":4442},740.71,744.44,735.03,741.75,{"symbol":4111,"time":412,"open":4444,"high":4445,"low":4446,"close":4447},728.76,740,724.41,737.76,{"symbol":4111,"time":418,"open":4449,"high":4450,"low":4451,"close":4452},733.39,738.38,725.33,725.43,{"symbol":4111,"time":424,"open":4454,"high":4455,"low":4456,"close":4457},743.63,746.9,722.59,737.05,{"symbol":4111,"time":430,"open":4459,"high":4460,"low":4461,"close":4426},743.36,745.34,738.19,{"symbol":4111,"time":436,"open":4463,"high":4464,"low":4465,"close":4466},752.31,752.82,735.53,737.55,{"symbol":4111,"time":442,"open":4468,"high":4469,"low":4470,"close":4471},752.1,758.31,751.47,757.09,{"symbol":4111,"time":448,"open":4473,"high":4474,"low":4475,"close":4338},758.15,758.8,753.57,{"symbol":4111,"time":454,"open":4477,"high":4478,"low":4479,"close":4480},757.03,760.4,756.75,759.57,{"symbol":4111,"time":460,"open":4482,"high":4483,"low":4484,"close":4485},755.36,760.28,754.69,758.54,{"symbol":4111,"time":466,"open":4487,"high":4488,"low":4484,"close":4489},755.9,758.08,756.48,{"symbol":4111,"time":472,"open":4491,"high":4492,"low":4493,"close":4494},750.25,755.15,749.23,754.6,{"symbol":4111,"time":478,"open":4496,"high":4497,"low":4498,"close":4499},750.88,751.38,748.22,750.46,{"symbol":4111,"time":484,"open":4501,"high":4502,"low":4503,"close":4504},750.01,752.13,748.37,750.59,{"symbol":4111,"time":488,"open":4506,"high":4507,"low":4508,"close":4509},746.24,748.94,744.48,745.64,{"symbol":4111,"time":493,"open":4511,"high":4512,"low":4513,"close":4514},738.64,744.87,737.03,742.72,{"symbol":4111,"time":499,"open":4516,"high":4517,"low":4518,"close":4519},735.71,741.87,733.89,741.25,{"symbol":4111,"time":505,"open":4521,"high":4522,"low":4523,"close":4524},734.78,737.65,731.53,733.73,{"symbol":4111,"time":511,"open":4526,"high":4527,"low":4449,"close":4528},739.83,741.42,738.65,{"symbol":4111,"time":517,"open":4530,"high":4531,"low":4532,"close":4533},741.79,743.46,737.96,739.17,{"symbol":4111,"time":523,"open":4535,"high":4536,"low":4537,"close":4538},743.65,749.53,743.56,748.17,{"symbol":4111,"time":529,"open":4540,"high":4541,"low":4542,"close":4543},738.47,743.91,735.47,742.31,{"symbol":4111,"time":534,"open":4545,"high":4546,"low":4547,"close":4311},736.89,738.84,731.83,{"symbol":4111,"time":540,"open":4549,"high":4550,"low":4549,"close":4551},736.45,740.79,739.3,{"symbol":4111,"time":545,"open":4553,"high":4554,"low":4555,"close":4556},734.93,738.08,734.57,737.62,{"symbol":4111,"time":551,"open":4558,"high":4559,"low":4560,"close":4561},735.05,736.13,729.75,731.58,{"symbol":4111,"time":556,"open":4563,"high":4285,"low":4564,"close":4565},728.16,727.82,733.83,{"symbol":4111,"time":562,"open":4567,"high":4568,"low":4569,"close":4570},721.77,725.04,721.49,723.77,{"symbol":4111,"time":568,"open":4572,"high":4573,"low":4574,"close":4575},720.07,722.12,714.99,718.01,{"symbol":4111,"time":574,"open":4577,"high":4578,"low":4579,"close":4580},721.25,724.87,720.47,720.65,{"symbol":4111,"time":580,"open":4582,"high":4583,"low":4584,"close":4585},714.63,719.79,710.45,718.66,{"symbol":4111,"time":586,"open":4587,"high":4588,"low":4589,"close":4590},711,712.2,708.37,711.58,{"symbol":4111,"time":592,"open":4592,"high":4593,"low":4594,"close":4595},711.82,712.88,709.25,711.69,{"symbol":4111,"time":597,"open":4597,"high":4598,"low":4599,"close":4600},713.17,715.63,712.3,715.17,{"symbol":4111,"time":602,"open":4602,"high":4603,"low":4604,"close":4605},710.75,714.47,709.01,713.94,{"symbol":4111,"time":607,"open":4607,"high":4608,"low":4609,"close":4610},709.5,712.36,702.28,708.45,{"symbol":4111,"time":613,"open":4612,"high":4613,"low":4614,"close":4615},709.15,711.45,708.22,711.21,{"symbol":4111,"time":619,"open":4617,"high":4618,"low":4619,"close":4620},710.28,711.28,702.64,704.08,{"symbol":4111,"time":625,"open":4622,"high":4623,"low":4624,"close":4625},708.78,709.91,706.14,708.72,{"symbol":4111,"time":631,"open":4624,"high":4627,"low":4628,"close":4629},712.39,705.76,710.14,{"symbol":4111,"time":637,"open":4631,"high":4632,"low":4633,"close":4634},701.06,702.78,698.53,701.66,{"symbol":4111,"time":643,"open":4636,"high":4637,"low":4638,"close":4639},695.26,700.28,694.2,699.94,{"symbol":4111,"time":649,"open":4641,"high":4642,"low":4643,"close":4644},687.69,694.58,687.66,694.46,{"symbol":4111,"time":655,"open":4646,"high":4647,"low":4648,"close":4649},677.41,686.3,676.58,686.1,{"symbol":4111,"time":661,"open":4651,"high":4652,"low":4653,"close":4654},681.32,682.03,678.45,679.46,{"symbol":4111,"time":667,"open":4656,"high":4657,"low":4658,"close":4659},674.84,681.16,673.77,679.91,{"symbol":4111,"time":673,"open":4661,"high":4662,"low":4663,"close":4664},676.39,677.08,671.46,676.01,{"symbol":4111,"time":678,"open":4666,"high":4667,"low":4668,"close":4669},656.65,659.61,651.06,659.22,{"symbol":4111,"time":684,"open":4671,"high":4672,"low":4673,"close":4674},655.86,659.72,655.52,658.93,{"symbol":4111,"time":690,"open":4676,"high":4677,"low":4678,"close":4679},646.42,658.2,645.11,655.83,{"symbol":4111,"time":696,"open":4681,"high":4682,"low":4683,"close":4684},653.9,658.52,653,655.24,{"symbol":4111,"time":701,"open":4686,"high":4687,"low":4688,"close":4689},638.94,651.54,637.98,650.34,{"symbol":4111,"time":707,"open":4691,"high":4692,"low":4693,"close":4694},640.11,640.37,629.28,631.97,{"symbol":4111,"time":713,"open":4696,"high":4697,"low":4698,"close":4699},642.5,642.66,633.11,634.09,{"symbol":4111,"time":719,"open":4701,"high":4702,"low":4703,"close":4704},652.06,654.85,644.82,645.09,{"symbol":4111,"time":725,"open":4706,"high":4707,"low":4708,"close":4709},658.67,660.89,654.24,656.82,{"symbol":4111,"time":731,"open":4711,"high":4712,"low":4713,"close":4714},651.32,657.03,649.88,653.18,{"symbol":4111,"time":736,"open":4716,"high":4717,"low":4718,"close":4719},658.07,662.62,653.94,655.38,{"symbol":4111,"time":742,"open":4721,"high":4722,"low":4723,"close":4724},656.51,656.69,644.72,648.57,{"symbol":4111,"time":748,"open":4726,"high":4727,"low":4728,"close":4729},656.97,662.98,655.17,659.8,{"symbol":4111,"time":754,"open":4731,"high":4732,"low":4733,"close":4734},668.36,669.72,661.19,661.43,{"symbol":4111,"time":759,"open":4736,"high":4737,"low":4738,"close":4739},672.39,674.44,669.7,670.79,{"symbol":4111,"time":764,"open":4741,"high":4742,"low":4743,"close":4744},668.38,672.07,667.12,669.03,{"symbol":4111,"time":770,"open":4746,"high":4747,"low":4748,"close":4749},669.27,672.34,661.36,662.29,{"symbol":4111,"time":776,"open":4751,"high":4752,"low":4753,"close":4754},671.16,671.65,665.87,666.06,{"symbol":4111,"time":782,"open":4756,"high":4757,"low":4758,"close":4759},677.58,680.08,673.34,676.33,{"symbol":4111,"time":788,"open":4761,"high":4762,"low":4763,"close":4764},677.72,683.36,674.76,677.18,{"symbol":4111,"time":794,"open":4766,"high":4767,"low":4768,"close":4769},666.39,679.92,662.39,678.27,{"symbol":4111,"time":799,"open":4771,"high":4772,"low":4773,"close":4774},673.41,676.11,669.76,672.38,{"symbol":4111,"time":805,"open":4776,"high":4777,"low":4778,"close":4779},682.08,685.53,675.61,681.31,{"symbol":4111,"time":810,"open":4781,"high":4782,"low":4783,"close":4784},681.63,687.09,679.62,685.13,{"symbol":4111,"time":815,"open":4786,"high":4787,"low":4788,"close":4789},675.06,682.61,669.66,680.33,{"symbol":4111,"time":821,"open":4791,"high":4792,"low":4793,"close":4794},678.7,688.62,678.02,686.38,{"symbol":4111,"time":826,"open":4796,"high":4797,"low":4798,"close":4799},683.09,686.86,681.64,685.99,{"symbol":4111,"time":831,"open":4801,"high":4802,"low":4803,"close":4804},693.28,693.3,684.35,689.3,{"symbol":4111,"time":837,"open":4806,"high":4807,"low":4808,"close":4809},690.18,693.68,690.1,693.15,{"symbol":4111,"time":843,"open":4811,"high":4812,"low":4813,"close":4814},681.9,688.35,680,687.35,{"symbol":4111,"time":848,"open":4816,"high":4817,"low":4818,"close":4819},687.83,690,680.37,682.39,{"symbol":4111,"time":851,"open":4821,"high":4822,"low":4823,"close":4824},682.32,690.06,681.73,689.43,{"symbol":4111,"time":856,"open":4826,"high":4827,"low":4828,"close":4829},683.84,686.18,681.55,684.48,{"symbol":4111,"time":862,"open":4831,"high":4832,"low":4833,"close":4834},684.02,689.15,682.83,686.29,{"symbol":4111,"time":867,"open":4836,"high":4837,"low":4838,"close":4839},680.14,684.94,675.78,682.85,{"symbol":4111,"time":873,"open":4841,"high":4842,"low":4843,"close":4844},681.69,686.28,677.52,681.75,{"symbol":4111,"time":879,"open":4846,"high":4847,"low":4818,"close":4848},694.24,695.35,681.27,{"symbol":4111,"time":883,"open":4850,"high":4851,"low":4852,"close":4853},696.39,697.14,689.18,691.96,{"symbol":4111,"time":888,"open":4855,"high":4856,"low":4857,"close":4858},694.95,696.54,691.66,692.12,{"symbol":4111,"time":893,"open":4860,"high":4861,"low":4862,"close":4863},689.42,695.87,688.34,693.95,{"symbol":4111,"time":899,"open":4865,"high":4866,"low":4867,"close":4868},681.46,692.31,680.85,690.62,{"symbol":4111,"time":903,"open":4870,"high":4871,"low":4872,"close":4873},680.94,683.69,675.79,677.62,{"symbol":4111,"time":908,"open":4875,"high":4876,"low":4877,"close":4878},690.35,691.45,681.76,686.19,{"symbol":4111,"time":914,"open":4880,"high":4881,"low":4882,"close":4883},696.21,696.96,684.03,689.53,{"symbol":4111,"time":920,"open":4885,"high":4886,"low":4860,"close":4887},689.58,696.93,695.41,{"symbol":4111,"time":926,"open":4889,"high":4890,"low":4891,"close":4892},691.79,694.21,687.12,691.97,{"symbol":4111,"time":931,"open":4850,"high":4894,"low":4895,"close":4896},697.06,684.83,694.04,{"symbol":4111,"time":935,"open":4898,"high":4899,"low":4900,"close":4901},697.05,697.84,693.94,695.42,{"symbol":4111,"time":941,"open":4903,"high":4904,"low":4905,"close":4906},694.18,696.53,693.57,695.49,{"symbol":4111,"time":946,"open":4908,"high":4909,"low":4910,"close":4911},690.49,694.13,689.92,692.73,{"symbol":4111,"time":951,"open":4913,"high":4914,"low":4915,"close":4916},688.15,690.96,687.16,689.23,{"symbol":4111,"time":956,"open":4918,"high":4919,"low":4920,"close":4921},689.85,691.13,686.92,688.98,{"symbol":4111,"time":959,"open":4923,"high":4924,"low":4925,"close":4926},679.65,688.74,678.13,685.4,{"symbol":4111,"time":963,"open":4928,"high":4929,"low":4930,"close":4756},681.49,684.77,676.57,{"symbol":4111,"time":969,"open":4932,"high":4933,"low":4808,"close":4857},693.66,694.25,{"symbol":4111,"time":975,"open":4935,"high":4936,"low":4937,"close":4938},694.57,695.45,691.25,692.24,{"symbol":4111,"time":981,"open":4940,"high":4941,"low":4942,"close":4943},691,691.72,686.04,690.36,{"symbol":4111,"time":987,"open":4906,"high":4945,"low":4946,"close":4947},696.09,691.35,693.77,{"symbol":4111,"time":992,"open":4949,"high":4945,"low":4950,"close":4951},690.68,690.63,695.16,{"symbol":4111,"time":997,"open":4950,"high":4953,"low":4852,"close":4954},695.31,694.07,{"symbol":4111,"time":1003,"open":4956,"high":4868,"low":4957,"close":4958},688.82,687.49,689.51,{"symbol":4111,"time":1008,"open":4960,"high":4961,"low":4962,"close":4885},692.19,693.96,689.32,{"symbol":4111,"time":1013,"open":4964,"high":4965,"low":4966,"close":4967},687.93,692.32,687.78,691.81,{"symbol":4111,"time":1018,"open":4969,"high":4824,"low":4794,"close":4970},686.54,687.72,{"symbol":4111,"time":1024,"open":4972,"high":4973,"low":4974,"close":4975},685.71,686.87,679.82,683.17,{"symbol":4111,"time":1029,"open":4977,"high":4978,"low":4979,"close":4980},687.14,687.36,681.71,681.92,{"symbol":4111,"time":1035,"open":4982,"high":4983,"low":4984,"close":4985},687.45,688.56,686.58,687.01,{"symbol":4111,"time":1039,"open":4987,"high":4988,"low":4989,"close":4990},687.54,689.2,686.07,687.85,{"symbol":4111,"time":1045,"open":4992,"high":4857,"low":4993,"close":4994},690.64,689.27,690.31,{"symbol":4111,"time":1051,"open":4996,"high":4997,"low":4998,"close":4999},687.95,690.83,687.8,690.38,{"symbol":4111,"time":1056,"open":5001,"high":5002,"low":5003,"close":5004},683.92,688.2,683.87,687.96,{"symbol":4111,"time":1062,"open":5006,"high":5007,"low":5008,"close":4895},683.94,685.36,680.59,{"symbol":4111,"time":1067,"open":5010,"high":5011,"low":5012,"close":5008},676.59,681.09,676.47,{"symbol":4111,"time":1072,"open":5014,"high":5015,"low":5016,"close":5012},677.6,680.74,674.9,{"symbol":4111,"time":1077,"open":5018,"high":5019,"low":5020,"close":5021},679.89,680.44,671.2,671.4,{"symbol":4111,"time":1082,"open":5023,"high":5024,"low":5025,"close":5026},679.23,681.08,674.98,678.87,{"symbol":4111,"time":1088,"open":5028,"high":5029,"low":5030,"close":5031},685.74,685.76,679.25,680.73,{"symbol":4111,"time":1093,"open":5033,"high":5034,"low":5035,"close":4877},688.17,688.88,679.17,{"symbol":4111,"time":1097,"open":5037,"high":5038,"low":5039,"close":5040},685.14,689.25,682.17,689.17,{"symbol":4111,"time":1103,"open":5042,"high":5043,"low":4779,"close":5044},682.56,688.97,687.57,{"symbol":4111,"time":1108,"open":5046,"high":5047,"low":5048,"close":5049},683.15,685.39,682.59,683.04,{"symbol":4111,"time":1113,"open":5051,"high":5052,"low":5053,"close":5054},686.59,686.64,681.57,683.63,{"symbol":4111,"time":1119,"open":5056,"high":5057,"low":5058,"close":5059},685.47,688.39,684.58,685.69,{"symbol":4111,"time":1125,"open":5061,"high":5062,"low":5063,"close":5064},685.3,685.37,681.34,684.39,{"symbol":4111,"time":1131,"open":5066,"high":5067,"low":5068,"close":5069},680.57,684.91,679.69,683.89,{"symbol":4111,"time":1137,"open":4980,"high":5071,"low":5072,"close":5073},683.82,679.33,681.53,{"symbol":4111,"time":1143,"open":5075,"high":5076,"low":5077,"close":5078},678.81,682.99,678.74,680.27,{"symbol":4111,"time":1149,"open":5080,"high":5081,"low":5082,"close":5083},680.86,683.67,680.5,683.39,{"symbol":4111,"time":1154,"open":5085,"high":5086,"low":5087,"close":5088},677.63,681.7,676.72,679.68,{"symbol":4111,"time":1160,"open":5090,"high":5091,"low":5092,"close":5093},668.63,676.21,664.48,675.02,{"symbol":4111,"time":1166,"open":5095,"high":5096,"low":5097,"close":5098},662.69,670.06,661.59,668.73,{"symbol":4111,"time":1172,"open":5100,"high":5101,"low":5102,"close":5103},655.05,664.55,650.85,659.03,{"symbol":4111,"time":1178,"open":5105,"high":5106,"low":5107,"close":5108},672.91,675.56,651.89,652.53,{"symbol":4111,"time":1184,"open":5110,"high":5111,"low":5112,"close":5113},660.78,667.34,658.75,662.63,{"symbol":4111,"time":1190,"open":5115,"high":5116,"low":4671,"close":5117},662.1,665.12,660.08,{"symbol":4111,"time":1196,"open":4738,"high":5119,"low":5120,"close":5121},673.71,662.17,665.67,{"symbol":4111,"time":1202,"open":5123,"high":5124,"low":5125,"close":5126},665.38,675.66,663.27,671.93,{"symbol":4111,"time":1208,"open":5082,"high":5080,"low":5128,"close":5129},670.52,672.04,{"symbol":4111,"time":1214,"open":5131,"high":5132,"low":5133,"close":5134},684.79,684.96,680.95,683.38,{"symbol":4111,"time":1219,"open":5136,"high":5137,"low":5138,"close":5139},679.95,683.57,678.73,683,{"symbol":4111,"time":1225,"open":5141,"high":5142,"low":5143,"close":5144},677.24,682.18,675.03,681.44,{"symbol":4111,"time":1230,"open":5146,"high":5147,"low":5148,"close":5149},667.91,671.08,661.21,670.97,{"symbol":4111,"time":1236,"open":5012,"high":5151,"low":5152,"close":5153},677.38,668.72,670.31,{"symbol":4111,"time":1242,"open":5025,"high":5080,"low":5155,"close":4756},674.17,{"symbol":4111,"time":1248,"open":4772,"high":5157,"low":5158,"close":5159},679.96,674.58,675.24,{"symbol":4111,"time":1252,"open":5161,"high":5162,"low":5163,"close":5164},685.67,685.8,679.94,683.34,{"symbol":4111,"time":1258,"open":5166,"high":5167,"low":5168,"close":5169},685.04,685.08,679.24,682.06,{"symbol":4111,"time":1264,"open":5171,"high":5172,"low":5173,"close":5173},683.9,685.94,679.83,{"symbol":4111,"time":1268,"open":5175,"high":5176,"low":5177,"close":5178},688.72,689.7,682.87,687.39,{"symbol":4111,"time":1273,"open":5180,"high":5181,"low":4895,"close":5182},687.05,688.91,687.06,{"symbol":4111,"time":1278,"open":5184,"high":5185,"low":5186,"close":5187},682.73,685.54,682.12,685.24,{"symbol":4111,"time":1283,"open":5189,"high":5190,"low":5191,"close":5192},676.46,678.47,675.65,677.25,{"symbol":4111,"time":1289,"open":5194,"high":5195,"low":5196,"close":5197},668.12,672.71,667.8,671.76,{"symbol":4111,"time":1295,"open":5199,"high":5199,"low":5200,"close":5196},672,663.3,{"symbol":4111,"time":1301,"open":5202,"high":5203,"low":5204,"close":5205},671.44,672.99,669.98,671.29,{"symbol":4111,"time":1306,"open":5207,"high":5208,"low":5209,"close":5210},667.32,672.21,667.27,671.3,{"symbol":4111,"time":1312,"open":5212,"high":5213,"low":5214,"close":5215},659.5,665.76,658.14,664.39,{"symbol":4111,"time":1318,"open":5217,"high":5218,"low":5219,"close":5220},666.82,668.71,657.11,660.64,{"symbol":4111,"time":1324,"open":5217,"high":5222,"low":4674,"close":5223},670.23,665.17,{"symbol":4111,"time":1330,"open":5225,"high":5226,"low":5227,"close":5228},657.17,665.83,653.17,662.23,{"symbol":4111,"time":1335,"open":5230,"high":5231,"low":5232,"close":5233},660.65,665.13,659.77,663.04,{"symbol":4111,"time":1340,"open":5235,"high":5236,"low":5237,"close":5238},672.13,673.95,652.84,653.02,{"symbol":4111,"time":1345,"open":5240,"high":5241,"low":5242,"close":4751},673.53,673.94,669.21,{"symbol":4111,"time":1351,"open":5244,"high":5245,"low":5246,"close":5247},670.25,673.21,669.42,673.11,{"symbol":4111,"time":1357,"open":5249,"high":5203,"low":5250,"close":5251},672.54,667.67,669.12,{"symbol":4111,"time":1363,"open":5253,"high":5254,"low":5255,"close":5256},671.62,672.51,669.46,671.61,{"symbol":4111,"time":1369,"open":5258,"high":5259,"low":5260,"close":5242},669.99,672.68,668.16,{"symbol":4111,"time":1375,"open":5262,"high":5263,"low":5264,"close":5265},670.45,670.57,666.78,669.22,{"symbol":4111,"time":1379,"open":5267,"high":5268,"low":5269,"close":5270},663.17,669.37,663.06,668.45,{"symbol":4111,"time":1384,"open":5272,"high":5273,"low":5274,"close":5275},662.93,666.65,661.61,666.18,{"symbol":4111,"time":1390,"open":5277,"high":5278,"low":5279,"close":5280},664.36,665.28,661.86,663.68,{"symbol":4111,"time":1396,"open":5282,"high":5283,"low":5284,"close":5285},659.51,662.37,657.88,661.82,{"symbol":4111,"time":1400,"open":5287,"high":5288,"low":5289,"close":5290},657.94,659.41,654.41,658.05,{"symbol":4111,"time":1405,"open":5292,"high":5293,"low":5294,"close":5295},664.51,664.61,659.67,661.1,{"symbol":4111,"time":1411,"open":5297,"high":5111,"low":5298,"close":5299},666.72,661.98,663.21,{"symbol":4111,"time":1416,"open":5301,"high":5302,"low":5120,"close":5303},662.2,667.29,666.84,{"symbol":4111,"time":1422,"open":5305,"high":5101,"low":5306,"close":5307},662.33,660.37,663.7,{"symbol":4111,"time":1428,"open":5309,"high":5310,"low":5311,"close":5312},661.89,664.89,660.27,662.26,{"symbol":4111,"time":1434,"open":5314,"high":5315,"low":5316,"close":5317},660.01,661.72,654.3,659.18,{"symbol":4111,"time":1440,"open":5319,"high":5320,"low":5321,"close":5322},661.47,661.78,659.21,660,{"symbol":4111,"time":1445,"open":5324,"high":5325,"low":5326,"close":5327},659.64,661.04,659.34,660.91,{"symbol":4111,"time":1450,"open":5329,"high":5330,"low":5331,"close":5332},657.6,659.11,656.9,657.41,{"symbol":4111,"time":1456,"open":5334,"high":5335,"low":5336,"close":5337},654.18,658.33,653.59,657.63,{"symbol":4111,"time":1461,"open":5339,"high":5340,"low":5341,"close":5342},653.62,654.55,650.63,652.21,{"symbol":4111,"time":1467,"open":5344,"high":5345,"low":5346,"close":5347},648.97,650.86,647.22,650.33,{"symbol":4111,"time":1472,"open":5349,"high":5350,"low":5351,"close":5352},648.62,649.84,647.23,648.83,{"symbol":4111,"time":1478,"open":5354,"high":5342,"low":5355,"close":5356},651.48,643.33,647.24,{"symbol":4111,"time":1483,"open":5358,"high":5359,"low":5360,"close":5361},644.42,649.15,643.51,649.12,{"symbol":4111,"time":1487,"open":5363,"high":5364,"low":5365,"close":5366},642.67,644.21,640.46,643.74,{"symbol":4111,"time":1491,"open":5368,"high":5369,"low":5370,"close":5371},637.5,640.49,634.92,640.27,{"symbol":4111,"time":1496,"open":5373,"high":5374,"low":5375,"close":5376},647.47,647.84,643.14,645.05,{"symbol":4111,"time":1500,"open":5356,"high":5378,"low":5379,"close":5380},649.48,645.34,648.92,{"symbol":4111,"time":1503,"open":5382,"high":5383,"low":5358,"close":5384},644.57,647.37,646.63,[5386,5391,5394,5397,5398,5401,5403,5406,5409,5411,5413,5415,5417,5419,5421,5423,5424,5426,5428,5430,5432,5434,5436,5438,5440,5442,5444,5446,5448,5450,5452,5454,5456,5458,5460,5461,5463,5465,5467,5469,5471,5473,5475,5477,5479,5481,5483,5484,5486,5488,5490,5492,5494,5496,5498,5500,5502,5504],{"time":43,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5389,"datetime":5390},"False","BEARISH","MACD","2026-09-15 00:00:00",{"time":49,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5392,"datetime":5393},"ADX","2026-09-14 00:00:00",{"time":55,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5389,"datetime":5396},"BULLISH","2026-09-11 00:00:00",{"time":55,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5392,"datetime":5396},{"time":83,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5399,"datetime":5400},"MA","2026-09-03 00:00:00",{"time":112,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5392,"datetime":5402},"2026-08-27 00:00:00",{"time":118,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5404,"datetime":5405},"RSI","2026-08-26 00:00:00",{"time":148,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5407,"datetime":5408},"BollingerBands","2026-08-19 00:00:00",{"time":148,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5410,"datetime":5408},"CCI",{"time":255,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5389,"datetime":5412},"2026-07-23 00:00:00",{"time":288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5389,"datetime":5414},"2026-07-15 00:00:00",{"time":318,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5389,"datetime":5416},"2026-07-08 00:00:00",{"time":406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5399,"datetime":5418},"2026-06-12 00:00:00",{"time":418,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5404,"datetime":5420},"2026-06-10 00:00:00",{"time":442,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5407,"datetime":5422},"2026-06-04 00:00:00",{"time":442,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5410,"datetime":5422},{"time":454,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5392,"datetime":5425},"2026-06-02 00:00:00",{"time":472,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5399,"datetime":5427},"2026-05-28 00:00:00",{"time":488,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5389,"datetime":5429},"2026-05-22 00:00:00",{"time":523,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5404,"datetime":5431},"2026-05-14 00:00:00",{"time":551,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5407,"datetime":5433},"2026-05-07 00:00:00",{"time":568,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5410,"datetime":5435},"2026-05-04 00:00:00",{"time":592,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5392,"datetime":5437},"2026-04-28 00:00:00",{"time":597,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5389,"datetime":5439},"2026-04-27 00:00:00",{"time":607,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5399,"datetime":5441},"2026-04-23 00:00:00",{"time":643,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5404,"datetime":5443},"2026-04-15 00:00:00",{"time":673,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5407,"datetime":5445},"2026-04-08 00:00:00",{"time":690,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5410,"datetime":5447},"2026-04-02 00:00:00",{"time":701,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5392,"datetime":5449},"2026-03-31 00:00:00",{"time":725,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5389,"datetime":5451},"2026-03-25 00:00:00",{"time":770,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5399,"datetime":5453},"2026-03-13 00:00:00",{"time":788,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5407,"datetime":5455},"2026-03-10 00:00:00",{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5404,"datetime":5457},"2026-03-02 00:00:00",{"time":843,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5392,"datetime":5459},"2026-02-24 00:00:00",{"time":843,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5410,"datetime":5459},{"time":873,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5389,"datetime":5462},"2026-02-13 00:00:00",{"time":931,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5389,"datetime":5464},"2026-01-29 00:00:00",{"time":935,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5389,"datetime":5466},"2026-01-28 00:00:00",{"time":941,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5389,"datetime":5468},"2026-01-27 00:00:00",{"time":946,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5389,"datetime":5470},"2026-01-26 00:00:00",{"time":959,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5389,"datetime":5472},"2026-01-21 00:00:00",{"time":987,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5389,"datetime":5474},"2026-01-13 00:00:00",{"time":1003,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5389,"datetime":5476},"2026-01-08 00:00:00",{"time":1013,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5392,"datetime":5478},"2026-01-06 00:00:00",{"time":1029,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5392,"datetime":5480},"2025-12-31 00:00:00",{"time":1039,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5389,"datetime":5482},"2025-12-29 00:00:00",{"time":1039,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5404,"datetime":5482},{"time":1125,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5399,"datetime":5485},"2025-12-04 00:00:00",{"time":1225,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5407,"datetime":5487},"2025-11-10 00:00:00",{"time":1230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5410,"datetime":5489},"2025-11-07 00:00:00",{"time":1242,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5392,"datetime":5491},"2025-11-05 00:00:00",{"time":1258,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5392,"datetime":5493},"2025-10-31 00:00:00",{"time":1264,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5392,"datetime":5495},"2025-10-30 00:00:00",{"time":1278,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5389,"datetime":5497},"2025-10-27 00:00:00",{"time":1283,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5395,"trading_system":5404,"datetime":5499},"2025-10-24 00:00:00",{"time":1335,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5399,"datetime":5501},"2025-10-13 00:00:00",{"time":1363,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5407,"datetime":5503},"2025-10-06 00:00:00",{"time":1379,"symbol":5,"current_signal":5387,"signal_change":23,"signal_type":5388,"trading_system":5410,"datetime":5505},"2025-10-01 00:00:00",[5507,5513,5519,5524,5529,5534,5539,5544,5550,5555,5560,5565,5570,5575,5580,5585,5590,5595,5600,5605,5610,5615,5620,5625,5630,5635,5640,5645,5650,5655,5660,5665,5670,5675,5680,5685,5690,5695,5700,5705,5710,5715,5720,5725,5729,5734,5739,5744,5749,5754,5758,5763,5769,5775,5781,5785,5792,5798,5804,5811,5816,5822,5828,5834,5840,5846,5852,5858,5864,5870,5876,5882,5888,5894,5900,5906,5912,5918,5924,5930,5936,5942,5948,5954,5960,5966,5972,5978,5984,5990,5996,6002,6008,6014,6020],{"symbol":5,"form":5508,"filingdate":707,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"8-K","mbt-20260330.htm","0001628280-26-022025","https://www.sec.gov/Archives/edgar/data/36270/000162828026022025/mbt-20260330.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828026022025/0001628280-26-022025-index.htm",{"symbol":5,"form":5514,"filingdate":862,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"10-K","mtb-20251231.htm","0000036270-26-000010","https://www.sec.gov/Archives/edgar/data/36270/000003627026000010/mtb-20251231.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627026000010/0000036270-26-000010-index.htm",{"symbol":5,"form":5508,"filingdate":883,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"mbt-20260211.htm","0000036270-26-000007","https://www.sec.gov/Archives/edgar/data/36270/000003627026000007/mbt-20260211.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627026000007/0000036270-26-000007-index.htm",{"symbol":5,"form":5508,"filingdate":969,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"mbt-20260116.htm","0000036270-26-000004","https://www.sec.gov/Archives/edgar/data/36270/000003627026000004/mbt-20260116.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627026000004/0000036270-26-000004-index.htm",{"symbol":5,"form":5508,"filingdate":1108,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"mbt-20251209.htm","0000036270-25-000028","https://www.sec.gov/Archives/edgar/data/36270/000003627025000028/mbt-20251209.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627025000028/0000036270-25-000028-index.htm",{"symbol":5,"form":5508,"filingdate":1258,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"d940530d8k.htm","0001193125-25-260717","https://www.sec.gov/Archives/edgar/data/36270/000119312525260717/d940530d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312525260717/0001193125-25-260717-index.htm",{"symbol":5,"form":5508,"filingdate":1273,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"mbt-20251028.htm","0000036270-25-000026","https://www.sec.gov/Archives/edgar/data/36270/000003627025000026/mbt-20251028.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627025000026/0000036270-25-000026-index.htm",{"symbol":5,"form":5545,"filingdate":1278,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"10-Q","mtb-20250930.htm","0000036270-25-000024","https://www.sec.gov/Archives/edgar/data/36270/000003627025000024/mtb-20250930.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627025000024/0000036270-25-000024-index.htm",{"symbol":5,"form":5508,"filingdate":1318,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"mbt-20251016.htm","0000036270-25-000018","https://www.sec.gov/Archives/edgar/data/36270/000003627025000018/mbt-20251016.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627025000018/0000036270-25-000018-index.htm",{"symbol":5,"form":5508,"filingdate":1467,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"mbt-20250909.htm","0000036270-25-000015","https://www.sec.gov/Archives/edgar/data/36270/000003627025000015/mbt-20250909.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627025000015/0000036270-25-000015-index.htm",{"symbol":5,"form":5545,"filingdate":1589,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"mtb-20250630.htm","0000036270-25-000011","https://www.sec.gov/Archives/edgar/data/36270/000003627025000011/mtb-20250630.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627025000011/0000036270-25-000011-index.htm",{"symbol":5,"form":5508,"filingdate":1605,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"d946663d8k.htm","0001193125-25-169297","https://www.sec.gov/Archives/edgar/data/36270/000119312525169297/d946663d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312525169297/0001193125-25-169297-index.htm",{"symbol":5,"form":5508,"filingdate":1653,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"mbt-20250716.htm","0001628280-25-034994","https://www.sec.gov/Archives/edgar/data/36270/000162828025034994/mbt-20250716.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828025034994/0001628280-25-034994-index.htm",{"symbol":5,"form":5508,"filingdate":1757,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"d37705d8k.htm","0001193125-25-142104","https://www.sec.gov/Archives/edgar/data/36270/000119312525142104/d37705d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312525142104/0001193125-25-142104-index.htm",{"symbol":5,"form":5508,"filingdate":1784,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"mbt-20250610.htm","0001628280-25-030472","https://www.sec.gov/Archives/edgar/data/36270/000162828025030472/mbt-20250610.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828025030472/0001628280-25-030472-index.htm",{"symbol":5,"form":5508,"filingdate":1912,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"mbt-20250506.htm","0001628280-25-022659","https://www.sec.gov/Archives/edgar/data/36270/000162828025022659/mbt-20250506.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828025022659/0001628280-25-022659-index.htm",{"symbol":5,"form":5545,"filingdate":1918,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"mtb-20250331.htm","0001628280-25-022036","https://www.sec.gov/Archives/edgar/data/36270/000162828025022036/mtb-20250331.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828025022036/0001628280-25-022036-index.htm",{"symbol":5,"form":5508,"filingdate":1982,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"mbt-20250415.htm","0000036270-25-000005","https://www.sec.gov/Archives/edgar/data/36270/000003627025000005/mbt-20250415.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627025000005/0000036270-25-000005-index.htm",{"symbol":5,"form":5508,"filingdate":2000,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"mbt-20250414.htm","0001628280-25-017604","https://www.sec.gov/Archives/edgar/data/36270/000162828025017604/mbt-20250414.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828025017604/0001628280-25-017604-index.htm",{"symbol":5,"form":5508,"filingdate":2163,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"mbt-20250304.htm","0001628280-25-009865","https://www.sec.gov/Archives/edgar/data/36270/000162828025009865/mbt-20250304.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828025009865/0001628280-25-009865-index.htm",{"symbol":5,"form":5514,"filingdate":2207,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"mtb-20241231.htm","0001628280-25-006267","https://www.sec.gov/Archives/edgar/data/36270/000162828025006267/mtb-20241231.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828025006267/0001628280-25-006267-index.htm",{"symbol":5,"form":5508,"filingdate":2306,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"mbt-20250122.htm","0001628280-25-002190","https://www.sec.gov/Archives/edgar/data/36270/000162828025002190/mbt-20250122.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828025002190/0001628280-25-002190-index.htm",{"symbol":5,"form":5508,"filingdate":2318,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"mbt-20250116.htm","0001628280-25-001667","https://www.sec.gov/Archives/edgar/data/36270/000162828025001667/mbt-20250116.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828025001667/0001628280-25-001667-index.htm",{"symbol":5,"form":5508,"filingdate":2420,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"d903248d8k.htm","0001193125-24-280479","https://www.sec.gov/Archives/edgar/data/36270/000119312524280479/d903248d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312524280479/0001193125-24-280479-index.htm",{"symbol":5,"form":5508,"filingdate":2442,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"mbt-20241210.htm","0001628280-24-050630","https://www.sec.gov/Archives/edgar/data/36270/000162828024050630/mbt-20241210.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828024050630/0001628280-24-050630-index.htm",{"symbol":5,"form":5545,"filingdate":2565,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"mtb-20240930.htm","0001628280-24-045198","https://www.sec.gov/Archives/edgar/data/36270/000162828024045198/mtb-20240930.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828024045198/0001628280-24-045198-index.htm",{"symbol":5,"form":5508,"filingdate":2629,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"mbt-20241017.htm","0001628280-24-042977","https://www.sec.gov/Archives/edgar/data/36270/000162828024042977/mbt-20241017.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828024042977/0001628280-24-042977-index.htm",{"symbol":5,"form":5508,"filingdate":2770,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"mbt-20240910.htm","0001628280-24-040013","https://www.sec.gov/Archives/edgar/data/36270/000162828024040013/mbt-20240910.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828024040013/0001628280-24-040013-index.htm",{"symbol":5,"form":5545,"filingdate":2908,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"mtb-20240630.htm","0001628280-24-034695","https://www.sec.gov/Archives/edgar/data/36270/000162828024034695/mtb-20240630.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828024034695/0001628280-24-034695-index.htm",{"symbol":5,"form":5508,"filingdate":2974,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"mbt-20240718.htm","0001628280-24-032163","https://www.sec.gov/Archives/edgar/data/36270/000162828024032163/mbt-20240718.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828024032163/0001628280-24-032163-index.htm",{"symbol":5,"form":5508,"filingdate":3009,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"d640485d8k.htm","0001193125-24-177245","https://www.sec.gov/Archives/edgar/data/36270/000119312524177245/d640485d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312524177245/0001193125-24-177245-index.htm",{"symbol":5,"form":5508,"filingdate":3063,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"d845952d8k.htm","0001193125-24-168691","https://www.sec.gov/Archives/edgar/data/36270/000119312524168691/d845952d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312524168691/0001193125-24-168691-index.htm",{"symbol":5,"form":5508,"filingdate":3122,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"mbt-20240611.htm","0001628280-24-027664","https://www.sec.gov/Archives/edgar/data/36270/000162828024027664/mbt-20240611.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828024027664/0001628280-24-027664-index.htm",{"symbol":5,"form":5508,"filingdate":3231,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"d800336d8k.htm","0001193125-24-137273","https://www.sec.gov/Archives/edgar/data/36270/000119312524137273/d800336d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312524137273/0001193125-24-137273-index.htm",{"symbol":5,"form":5545,"filingdate":3261,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"mtb-20240331.htm","0000950170-24-052773","https://www.sec.gov/Archives/edgar/data/36270/000095017024052773/mtb-20240331.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017024052773/0000950170-24-052773-index.htm",{"symbol":5,"form":5508,"filingdate":3261,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"mtb-20240503.htm","0000950170-24-052871","https://www.sec.gov/Archives/edgar/data/36270/000095017024052871/mtb-20240503.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017024052871/0000950170-24-052871-index.htm",{"symbol":5,"form":5508,"filingdate":3320,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"d785557d8k.htm","0001193125-24-100836","https://www.sec.gov/Archives/edgar/data/36270/000119312524100836/d785557d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312524100836/0001193125-24-100836-index.htm",{"symbol":5,"form":5508,"filingdate":3338,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"mtb-20240415.htm","0000950123-24-003304","https://www.sec.gov/Archives/edgar/data/36270/000095012324003304/mtb-20240415.htm","https://www.sec.gov/Archives/edgar/data/36270/000095012324003304/0000950123-24-003304-index.htm",{"symbol":5,"form":5508,"filingdate":3338,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"mbt-20240415.htm","0001628280-24-016126","https://www.sec.gov/Archives/edgar/data/36270/000162828024016126/mbt-20240415.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828024016126/0001628280-24-016126-index.htm",{"symbol":5,"form":5508,"filingdate":3456,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"d773231d8k.htm","0001193125-24-066851","https://www.sec.gov/Archives/edgar/data/36270/000119312524066851/d773231d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312524066851/0001193125-24-066851-index.htm",{"symbol":5,"form":5508,"filingdate":3488,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"mtb-20240305.htm","0000950170-24-026054","https://www.sec.gov/Archives/edgar/data/36270/000095017024026054/mtb-20240305.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017024026054/0000950170-24-026054-index.htm",{"symbol":5,"form":5514,"filingdate":3537,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"mtb-20231231.htm","0000950170-24-017990","https://www.sec.gov/Archives/edgar/data/36270/000095017024017990/mtb-20231231.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017024017990/0000950170-24-017990-index.htm",{"symbol":5,"form":5508,"filingdate":3661,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"mtb-20240118.htm","0000950170-24-005178","https://www.sec.gov/Archives/edgar/data/36270/000095017024005178/mtb-20240118.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017024005178/0000950170-24-005178-index.htm",{"symbol":5,"form":5508,"filingdate":3661,"primarydocument":5721,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"0000950170-24-005179","https://www.sec.gov/Archives/edgar/data/36270/000095017024005179/mtb-20240118.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017024005179/0000950170-24-005179-index.htm",{"symbol":5,"form":5508,"filingdate":3807,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"mtb-20231205.htm","0000950170-23-068169","https://www.sec.gov/Archives/edgar/data/36270/000095017023068169/mtb-20231205.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017023068169/0000950170-23-068169-index.htm",{"symbol":5,"form":5508,"filingdate":3858,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"d554609d8k.htm","0001193125-23-281475","https://www.sec.gov/Archives/edgar/data/36270/000119312523281475/d554609d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312523281475/0001193125-23-281475-index.htm",{"symbol":5,"form":5545,"filingdate":3921,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"mtb-20230930.htm","0000950170-23-059364","https://www.sec.gov/Archives/edgar/data/36270/000095017023059364/mtb-20230930.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017023059364/0000950170-23-059364-index.htm",{"symbol":5,"form":5508,"filingdate":3950,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"d537006d8k.htm","0001193125-23-266191","https://www.sec.gov/Archives/edgar/data/36270/000119312523266191/d537006d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312523266191/0001193125-23-266191-index.htm",{"symbol":5,"form":5508,"filingdate":3996,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"mtb-20231018.htm","0000950170-23-053870","https://www.sec.gov/Archives/edgar/data/36270/000095017023053870/mtb-20231018.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017023053870/0000950170-23-053870-index.htm",{"symbol":5,"form":5508,"filingdate":3996,"primarydocument":5750,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"0000950170-23-053871","https://www.sec.gov/Archives/edgar/data/36270/000095017023053871/mtb-20231018.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017023053871/0000950170-23-053871-index.htm",{"symbol":5,"form":5508,"filingdate":4100,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"d528436d8k.htm","0001193125-23-240649","https://www.sec.gov/Archives/edgar/data/36270/000119312523240649/d528436d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312523240649/0001193125-23-240649-index.htm",{"symbol":5,"form":5508,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2023-09-08","mtb-20230908.htm","0000950170-23-047277","https://www.sec.gov/Archives/edgar/data/36270/000095017023047277/mtb-20230908.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017023047277/0000950170-23-047277-index.htm",{"symbol":5,"form":5545,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2023-08-08","mtb-20230630.htm","0000950170-23-039814","https://www.sec.gov/Archives/edgar/data/36270/000095017023039814/mtb-20230630.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017023039814/0000950170-23-039814-index.htm",{"symbol":5,"form":5508,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2023-07-19","mtb-20230719.htm","0000950170-23-033457","https://www.sec.gov/Archives/edgar/data/36270/000095017023033457/mtb-20230719.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017023033457/0000950170-23-033457-index.htm",{"symbol":5,"form":5508,"filingdate":5776,"primarydocument":5777,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"0000950170-23-033456","https://www.sec.gov/Archives/edgar/data/36270/000095017023033456/mtb-20230719.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017023033456/0000950170-23-033456-index.htm",{"symbol":5,"form":5786,"filingdate":5787,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"8-K/A","2023-07-06","d512382d8ka.htm","0001193125-23-182848","https://www.sec.gov/Archives/edgar/data/36270/000119312523182848/d512382d8ka.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312523182848/0001193125-23-182848-index.htm",{"symbol":5,"form":5508,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2023-06-13","d836554d8k.htm","0001193125-23-166061","https://www.sec.gov/Archives/edgar/data/36270/000119312523166061/d836554d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312523166061/0001193125-23-166061-index.htm",{"symbol":5,"form":5508,"filingdate":5799,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"2023-05-17","d443536d8k.htm","0001193125-23-146866","https://www.sec.gov/Archives/edgar/data/36270/000119312523146866/d443536d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312523146866/0001193125-23-146866-index.htm",{"symbol":5,"form":5805,"filingdate":5806,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"10-Q/A","2023-05-15","mtb-20230331.htm","0000950170-23-022068","https://www.sec.gov/Archives/edgar/data/36270/000095017023022068/mtb-20230331.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017023022068/0000950170-23-022068-index.htm",{"symbol":5,"form":5545,"filingdate":5812,"primarydocument":5807,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2023-05-05","0000950170-23-018233","https://www.sec.gov/Archives/edgar/data/36270/000095017023018233/mtb-20230331.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017023018233/0000950170-23-018233-index.htm",{"symbol":5,"form":5508,"filingdate":5817,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"2023-05-02","d495376d8k.htm","0001193125-23-131209","https://www.sec.gov/Archives/edgar/data/36270/000119312523131209/d495376d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312523131209/0001193125-23-131209-index.htm",{"symbol":5,"form":5508,"filingdate":5823,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2023-04-20","d491487d8k.htm","0001193125-23-108334","https://www.sec.gov/Archives/edgar/data/36270/000119312523108334/d491487d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312523108334/0001193125-23-108334-index.htm",{"symbol":5,"form":5508,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2023-04-17","mtb-20230417.htm","0000950170-23-012997","https://www.sec.gov/Archives/edgar/data/36270/000095017023012997/mtb-20230417.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017023012997/0000950170-23-012997-index.htm",{"symbol":5,"form":5508,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2023-03-07","d470425d8k.htm","0001193125-23-062955","https://www.sec.gov/Archives/edgar/data/36270/000119312523062955/d470425d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312523062955/0001193125-23-062955-index.htm",{"symbol":5,"form":5514,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2023-02-22","mtb-20221231.htm","0000950170-23-003804","https://www.sec.gov/Archives/edgar/data/36270/000095017023003804/mtb-20221231.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017023003804/0000950170-23-003804-index.htm",{"symbol":5,"form":5508,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2023-01-27","d373128d8k.htm","0001193125-23-017579","https://www.sec.gov/Archives/edgar/data/36270/000119312523017579/d373128d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312523017579/0001193125-23-017579-index.htm",{"symbol":5,"form":5508,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2023-01-19","mtb-20230119.htm","0000950170-23-000895","https://www.sec.gov/Archives/edgar/data/36270/000095017023000895/mtb-20230119.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017023000895/0000950170-23-000895-index.htm",{"symbol":5,"form":5508,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2023-01-18","d424964d8k.htm","0001193125-23-009966","https://www.sec.gov/Archives/edgar/data/36270/000119312523009966/d424964d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312523009966/0001193125-23-009966-index.htm",{"symbol":5,"form":5508,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2023-01-03","d432287d8k.htm","0001193125-23-000204","https://www.sec.gov/Archives/edgar/data/36270/000119312523000204/d432287d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312523000204/0001193125-23-000204-index.htm",{"symbol":5,"form":5508,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2022-12-19","d431971d8k.htm","0001193125-22-307989","https://www.sec.gov/Archives/edgar/data/36270/000119312522307989/d431971d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312522307989/0001193125-22-307989-index.htm",{"symbol":5,"form":5508,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2022-12-14","d423176d8k.htm","0001193125-22-304913","https://www.sec.gov/Archives/edgar/data/36270/000119312522304913/d423176d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312522304913/0001193125-22-304913-index.htm",{"symbol":5,"form":5508,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2022-12-06","d432794d8k.htm","0001193125-22-299472","https://www.sec.gov/Archives/edgar/data/36270/000119312522299472/d432794d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312522299472/0001193125-22-299472-index.htm",{"symbol":5,"form":5508,"filingdate":5889,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"2022-11-18","d423478d8k.htm","0001193125-22-288304","https://www.sec.gov/Archives/edgar/data/36270/000119312522288304/d423478d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312522288304/0001193125-22-288304-index.htm",{"symbol":5,"form":5545,"filingdate":5895,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"2022-11-07","mtb-20220930.htm","0000950170-22-022465","https://www.sec.gov/Archives/edgar/data/36270/000095017022022465/mtb-20220930.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017022022465/0000950170-22-022465-index.htm",{"symbol":5,"form":5508,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2022-10-19","mtb-20221019.htm","0000950170-22-019702","https://www.sec.gov/Archives/edgar/data/36270/000095017022019702/mtb-20221019.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017022019702/0000950170-22-019702-index.htm",{"symbol":5,"form":5508,"filingdate":5907,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"2022-09-29","d381084d8k.htm","0001193125-22-254326","https://www.sec.gov/Archives/edgar/data/36270/000119312522254326/d381084d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312522254326/0001193125-22-254326-index.htm",{"symbol":5,"form":5508,"filingdate":5913,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"2022-09-13","d442365d8k.htm","0001193125-22-243707","https://www.sec.gov/Archives/edgar/data/36270/000119312522243707/d442365d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312522243707/0001193125-22-243707-index.htm",{"symbol":5,"form":5508,"filingdate":5919,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"2022-08-16","d360227d8k.htm","0001193125-22-222347","https://www.sec.gov/Archives/edgar/data/36270/000119312522222347/d360227d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312522222347/0001193125-22-222347-index.htm",{"symbol":5,"form":5545,"filingdate":5925,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"2022-08-05","mtb-20220630.htm","0000950170-22-015111","https://www.sec.gov/Archives/edgar/data/36270/000095017022015111/mtb-20220630.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017022015111/0000950170-22-015111-index.htm",{"symbol":5,"form":5508,"filingdate":5931,"primarydocument":5932,"accessionnumber":5933,"filing_url":5934,"sec_url":5935},"2022-07-20","mtb-8k_20220720.htm","0001564590-22-026008","https://www.sec.gov/Archives/edgar/data/36270/000156459022026008/mtb-8k_20220720.htm","https://www.sec.gov/Archives/edgar/data/36270/000156459022026008/0001564590-22-026008-index.htm",{"symbol":5,"form":5508,"filingdate":5937,"primarydocument":5938,"accessionnumber":5939,"filing_url":5940,"sec_url":5941},"2022-06-16","d256893d8k.htm","0001193125-22-175143","https://www.sec.gov/Archives/edgar/data/36270/000119312522175143/d256893d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312522175143/0001193125-22-175143-index.htm",{"symbol":5,"form":5786,"filingdate":5943,"primarydocument":5944,"accessionnumber":5945,"filing_url":5946,"sec_url":5947},"2022-06-10","d282683d8ka.htm","0001193125-22-171661","https://www.sec.gov/Archives/edgar/data/36270/000119312522171661/d282683d8ka.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312522171661/0001193125-22-171661-index.htm",{"symbol":5,"form":5508,"filingdate":5949,"primarydocument":5950,"accessionnumber":5951,"filing_url":5952,"sec_url":5953},"2022-05-18","d344507d8k.htm","0001193125-22-154033","https://www.sec.gov/Archives/edgar/data/36270/000119312522154033/d344507d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312522154033/0001193125-22-154033-index.htm",{"symbol":5,"form":5545,"filingdate":5955,"primarydocument":5956,"accessionnumber":5957,"filing_url":5958,"sec_url":5959},"2022-05-05","mtb-10q_20220331.htm","0001564590-22-018282","https://www.sec.gov/Archives/edgar/data/36270/000156459022018282/mtb-10q_20220331.htm","https://www.sec.gov/Archives/edgar/data/36270/000156459022018282/0001564590-22-018282-index.htm",{"symbol":5,"form":5508,"filingdate":5961,"primarydocument":5962,"accessionnumber":5963,"filing_url":5964,"sec_url":5965},"2022-04-29","d267277d8k.htm","0001193125-22-133585","https://www.sec.gov/Archives/edgar/data/36270/000119312522133585/d267277d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312522133585/0001193125-22-133585-index.htm",{"symbol":5,"form":5508,"filingdate":5967,"primarydocument":5968,"accessionnumber":5969,"filing_url":5970,"sec_url":5971},"2022-04-20","mtb-8k_20220420.htm","0001564590-22-014789","https://www.sec.gov/Archives/edgar/data/36270/000156459022014789/mtb-8k_20220420.htm","https://www.sec.gov/Archives/edgar/data/36270/000156459022014789/0001564590-22-014789-index.htm",{"symbol":5,"form":5508,"filingdate":5973,"primarydocument":5974,"accessionnumber":5975,"filing_url":5976,"sec_url":5977},"2022-04-04","d349120d8k.htm","0001193125-22-094296","https://www.sec.gov/Archives/edgar/data/36270/000119312522094296/d349120d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312522094296/0001193125-22-094296-index.htm",{"symbol":5,"form":5508,"filingdate":5979,"primarydocument":5980,"accessionnumber":5981,"filing_url":5982,"sec_url":5983},"2022-03-09","d675419d8k.htm","0001193125-22-069821","https://www.sec.gov/Archives/edgar/data/36270/000119312522069821/d675419d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312522069821/0001193125-22-069821-index.htm",{"symbol":5,"form":5508,"filingdate":5985,"primarydocument":5986,"accessionnumber":5987,"filing_url":5988,"sec_url":5989},"2022-03-07","d286172d8k.htm","0001193125-22-068188","https://www.sec.gov/Archives/edgar/data/36270/000119312522068188/d286172d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312522068188/0001193125-22-068188-index.htm",{"symbol":5,"form":5508,"filingdate":5991,"primarydocument":5992,"accessionnumber":5993,"filing_url":5994,"sec_url":5995},"2022-02-18","d289987d8k.htm","0001193125-22-046602","https://www.sec.gov/Archives/edgar/data/36270/000119312522046602/d289987d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312522046602/0001193125-22-046602-index.htm",{"symbol":5,"form":5514,"filingdate":5997,"primarydocument":5998,"accessionnumber":5999,"filing_url":6000,"sec_url":6001},"2022-02-16","mtb-10k_20211231.htm","0001564590-22-005400","https://www.sec.gov/Archives/edgar/data/36270/000156459022005400/mtb-10k_20211231.htm","https://www.sec.gov/Archives/edgar/data/36270/000156459022005400/0001564590-22-005400-index.htm",{"symbol":5,"form":5508,"filingdate":6003,"primarydocument":6004,"accessionnumber":6005,"filing_url":6006,"sec_url":6007},"2022-01-20","mtb-8k_20220120.htm","0001564590-22-001699","https://www.sec.gov/Archives/edgar/data/36270/000156459022001699/mtb-8k_20220120.htm","https://www.sec.gov/Archives/edgar/data/36270/000156459022001699/0001564590-22-001699-index.htm",{"symbol":5,"form":5545,"filingdate":6009,"primarydocument":6010,"accessionnumber":6011,"filing_url":6012,"sec_url":6013},"2021-11-05","mtb-10q_20210930.htm","0001564590-21-054864","https://www.sec.gov/Archives/edgar/data/36270/000156459021054864/mtb-10q_20210930.htm","https://www.sec.gov/Archives/edgar/data/36270/000156459021054864/0001564590-21-054864-index.htm",{"symbol":5,"form":5508,"filingdate":6015,"primarydocument":6016,"accessionnumber":6017,"filing_url":6018,"sec_url":6019},"2021-10-21","d230342d8k.htm","0001193125-21-304188","https://www.sec.gov/Archives/edgar/data/36270/000119312521304188/d230342d8k.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312521304188/0001193125-21-304188-index.htm",{"symbol":5,"form":5508,"filingdate":6021,"primarydocument":6022,"accessionnumber":6023,"filing_url":6024,"sec_url":6025},"2021-10-20","mtb-8k_20211020.htm","0001564590-21-051188","https://www.sec.gov/Archives/edgar/data/36270/000156459021051188/mtb-8k_20211020.htm","https://www.sec.gov/Archives/edgar/data/36270/000156459021051188/0001564590-21-051188-index.htm",[6027,6046,6075,6094,6108,6122,6134,6146,6161,6171,6181,6195,6207,6228,6239,6255,6267,6278,6293,6304,6316,6324,6334,6343,6351,6362,6377,6390,6400,6409,6416,6425,6432,6440,6447,6470,6480,6489,6500,6511,6522,6532,6541],{"symbol":5,"accessionnumber":6028,"filingdate":49,"sec_url":6029,"tags":6030,"headline":6034,"summary":6035,"sector":6036,"industry":6037,"date_processed":6038,"impact_score":6039,"exhibits":6040,"isLocked":6045},"0000036270-26-000052","https://www.sec.gov/Archives/edgar/data/36270/000003627026000052/0000036270-26-000052-index.htm",{"events":6031},[6032,6033],"Regulation FD Disclosure","General Statement","M&T Bank Releases Strong First Half 2026 Financial Results and Investor Presentation","M&T Bank Corporation posted an investor presentation on September 14, 2026, highlighting strong financial results for the first half of 2026. The bank reported a 25% year-over-year increase in diluted earnings per share to $9.44, net income of $1.48 billion, and a return on tangible assets of 1.46%. The presentation also noted solid performance in key metrics such as net interest margin, efficiency ratio, and non-performing assets. M&T provided an outlook for the remainder of 2026, expecting continued growth in loans and deposits, and maintained its CET1 capital ratio guidance.","Finance","State Commercial Banks","2026-09-14 20:25:40","LOW",[6041],{"exhibit_number":6042,"htm_reference":6043,"full_url":6044},"EX-99.1","mtb_3q26xinvestorpresent.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627026000052/mtb_3q26xinvestorpresent.htm",false,{"symbol":5,"accessionnumber":6047,"filingdate":267,"sec_url":6048,"tags":6049,"headline":6054,"summary":6055,"sector":6036,"industry":6037,"date_processed":6056,"impact_score":6057,"exhibits":6058,"isLocked":6045},"0001193125-26-310413","https://www.sec.gov/Archives/edgar/data/36270/000119312526310413/0001193125-26-310413-index.htm",{"events":6050},[6051,6052,6053],"New Major Contract","Material Modification of Rights of Security Holders","New Debt Issued","M&T Bank Corporation Issues New Series L Preferred Stock","On July 17, 2026, M&T Bank Corporation filed a Certificate of Amendment to establish the terms of a new series of its preferred stock, the Perpetual 6.625% Non-Cumulative Preferred Stock, Series L. The Series L Preferred Stock ranks senior to the common stock and is equally senior to other specified series of preferred stock. The public offering of 24,000,000 Depositary Shares, each representing a 1/400th interest in a share of the Series L Preferred Stock, was completed on July 21, 2026. The Series L Preferred Stock is perpetual with no maturity date and has voting rights under certain conditions. Dividends on the Series L Preferred Stock will be paid quarterly, in arrears, beginning on September 15, 2026.","2026-07-21 20:37:41","HIGH",[6059,6063,6067,6071],{"exhibit_number":6060,"htm_reference":6061,"full_url":6062},"EX-1.1","d127076dex11.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312526310413/d127076dex11.htm",{"exhibit_number":6064,"htm_reference":6065,"full_url":6066},"EX-3.1","d127076dex31.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312526310413/d127076dex31.htm",{"exhibit_number":6068,"htm_reference":6069,"full_url":6070},"EX-4.1","d127076dex41.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312526310413/d127076dex41.htm",{"exhibit_number":6072,"htm_reference":6073,"full_url":6074},"EX-5.1","d127076dex51.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312526310413/d127076dex51.htm",{"symbol":5,"accessionnumber":6076,"filingdate":288,"sec_url":6077,"tags":6078,"headline":6082,"summary":6083,"sector":6036,"industry":6037,"date_processed":6084,"impact_score":6085,"exhibits":6086,"isLocked":6045},"0000036270-26-000046","https://www.sec.gov/Archives/edgar/data/36270/000003627026000046/0000036270-26-000046-index.htm",{"events":6079},[6080,6033,6081],"Earnings Beat","Share Repurchase Program Announced","M&T Bank Reports Strong Second Quarter 2026 Earnings","M&T Bank Corporation reported a quarterly net income of $818 million, or $5.32 per diluted share, for the second quarter of 2026. This represents a 14% increase from the same period in 2025. The bank's net interest income increased by $41 million, or 2%, compared to the first quarter of 2026, and by $82 million, or 5%, compared to the second quarter of 2025. Noninterest income also rose, driven by higher distribution from its investment in Bayview Lending Group LLC and increased trust income. The bank's capital ratios remained strong, and it repurchased 2.1 million shares of its common stock at a total cost of $465 million during the quarter.","2026-07-15 10:08:42","MEDIUM",[6087,6090],{"exhibit_number":6042,"htm_reference":6088,"full_url":6089},"ex991release2q26.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627026000046/ex991release2q26.htm",{"exhibit_number":6091,"htm_reference":6092,"full_url":6093},"EX-99.2","a2q26earningspresentatio.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627026000046/a2q26earningspresentatio.htm",{"symbol":5,"accessionnumber":6095,"filingdate":395,"sec_url":6096,"tags":6097,"headline":6101,"summary":6102,"sector":6036,"industry":6037,"date_processed":6103,"impact_score":6057,"exhibits":6104,"isLocked":6045},"0000036270-26-000039","https://www.sec.gov/Archives/edgar/data/36270/000003627026000039/0000036270-26-000039-index.htm",{"events":6098},[6099,6100],"Board Member Appointed","Key Executive Appointment","M&T Bank Appoints Jeremy M. Jacobs, Jr. to Board of Directors","M&T Bank Corporation announced on June 16, 2026, the election of Jeremy M. Jacobs, Jr., a seasoned executive and CEO of Delaware North, to its Board of Directors. Mr. Jacobs, who has extensive experience in leadership and operational execution, will contribute to the company's strategic direction and governance. He will participate in M&T's director compensation program and there are no arrangements or understandings between Mr. Jacobs and any other person pursuant to which he was selected as a director. Delaware North and its affiliates have ordinary course credit relationships with M&T Bank.","2026-06-16 18:52:56",[6105],{"exhibit_number":6042,"htm_reference":6106,"full_url":6107},"ex991pressrelease-jeremyja.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627026000039/ex991pressrelease-jeremyja.htm",{"symbol":5,"accessionnumber":6109,"filingdate":574,"sec_url":6110,"tags":6111,"headline":6115,"summary":6116,"sector":6036,"industry":6037,"date_processed":6117,"impact_score":6085,"exhibits":6118,"isLocked":6045},"0000036270-26-000030","https://www.sec.gov/Archives/edgar/data/36270/000003627026000030/0000036270-26-000030-index.htm",{"events":6112},[6032,6033,6080,6113,6114],"Asset Write-Down","Goodwill Impairment","M&T Bank Corporation Posts Investor Presentation Highlighting Strong Financial Performance","M&T Bank Corporation posted an investor presentation on May 1, 2026, highlighting its strong financial performance for the first quarter of 2026. The presentation reported a 10% year-over-year growth in net operating income to $2.9 billion, a 16% increase in net operating earnings per share to $17.20, and a 11% increase in the quarterly dividend to $1.50 per share. The bank also reported a 6% year-over-year growth in non-commercial real estate loans, a 26% decline in nonaccrual loans, and a 27% decline in criticized loans. M&T Bank maintained a top quartile net interest margin and efficiency ratio, and achieved a 15.36% return on tangible common equity. The presentation also provided an outlook for 2026, with expected net interest income between $7.2 to $7.35 billion and fee income between $2.675 to $2.775 billion.","2026-05-01 20:06:41",[6119],{"exhibit_number":6042,"htm_reference":6120,"full_url":6121},"mtb_2q26xinvestorpresent.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627026000030/mtb_2q26xinvestorpresent.htm",{"symbol":5,"accessionnumber":6123,"filingdate":607,"sec_url":6124,"tags":6125,"headline":6130,"summary":6131,"sector":6036,"industry":6037,"date_processed":6132,"impact_score":6057,"exhibits":6133,"isLocked":6045},"0000036270-26-000027","https://www.sec.gov/Archives/edgar/data/36270/000003627026000027/0000036270-26-000027-index.htm",{"events":6126},[6127,6099,6128,6033,6129],"Shareholder Rights Plan (Poison Pill)","Executive Compensation Detail","Audit Firm Change","M&T Bank Corporation Shareholders Approve All Proposals at 2026 Annual Meeting","M&T Bank Corporation held its 2026 Annual Meeting of Shareholders on April 21, 2026, where shareholders approved all proposals, including the election of directors, the approval of 2025 compensation for named executive officers, the amendment and restatement of the 2019 Equity Incentive Compensation Plan, and the ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the year ending December 31, 2026.","2026-04-23 21:07:42",[],{"symbol":5,"accessionnumber":6135,"filingdate":625,"sec_url":6136,"tags":6137,"headline":6139,"summary":6140,"sector":6036,"industry":6037,"date_processed":6141,"impact_score":6085,"exhibits":6142,"isLocked":6045},"0001193125-26-164027","https://www.sec.gov/Archives/edgar/data/36270/000119312526164027/0001193125-26-164027-index.htm",{"events":6138},[6053],"M&T Bank Closes $500M Subordinated Notes Offering","On April 20, 2026, M&T Bank Corporation closed the public offering of $500,000,000 aggregate principal amount of its 5.295% Fixed Rate Reset Subordinated Notes, Series B, due April 18, 2036. The notes have been registered under the Securities Act of 1933, as amended, by a registration statement on Form S-3 (File No. 333-274646) filed with the Securities and Exchange Commission. The legal opinion regarding the issuance and sale of the notes is filed with this Current Report on Form 8-K and shall be incorporated by reference into the Registration Statement.","2026-04-20 20:17:41",[6143],{"exhibit_number":6072,"htm_reference":6144,"full_url":6145},"d133845dex51.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312526164027/d133845dex51.htm",{"symbol":5,"accessionnumber":6147,"filingdate":643,"sec_url":6148,"tags":6149,"headline":6151,"summary":6152,"sector":6036,"industry":6037,"date_processed":6153,"impact_score":6085,"exhibits":6154,"isLocked":6045},"0000036270-26-000025","https://www.sec.gov/Archives/edgar/data/36270/000003627026000025/0000036270-26-000025-index.htm",{"events":6150},[6080,6033],"M&T Bank Corporation Announces First Quarter 2026 Financial Results","M&T Bank Corporation reported a net income of $664 million for the first quarter of 2026, a 14% increase from the same period last year. The bank's net interest income was $1,752 million, slightly down from the previous quarter but up from the first quarter of 2025. Noninterest income decreased by 1% from the previous quarter but increased by 13% year-over-year. Noninterest expense rose by 4% quarter-over-quarter and 2% year-over-year. The bank's CET1 capital ratio was estimated at 10.33% as of March 31, 2026.","2026-04-15 10:08:41",[6155,6158],{"exhibit_number":6042,"htm_reference":6156,"full_url":6157},"ex991release1q26.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627026000025/ex991release1q26.htm",{"exhibit_number":6091,"htm_reference":6159,"full_url":6160},"earningspresentation_1q2.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627026000025/earningspresentation_1q2.htm",{"symbol":5,"accessionnumber":5510,"filingdate":707,"sec_url":5512,"tags":6162,"headline":6164,"summary":6165,"sector":6036,"industry":6037,"date_processed":6166,"impact_score":6085,"exhibits":6167,"isLocked":6045},{"events":6163},[6081,6033],"M&T Bank Announces $5.0 Billion Share Repurchase Program","On March 30, 2026, M&T Bank Corporation announced that its Board of Directors authorized a new share repurchase program to repurchase up to $5.0 billion of M&T common stock, replacing the previous $4.0 billion program authorized in January 2025. The exact number of shares, timing, price, and terms of the repurchases will be determined by M&T and are subject to regulatory limitations. This program aims to return capital to shareholders and potentially enhance shareholder value.","2026-03-30 21:34:40",[6168],{"exhibit_number":6042,"htm_reference":6169,"full_url":6170},"ex991pressrelease-mtbstock.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828026022025/ex991pressrelease-mtbstock.htm",{"symbol":5,"accessionnumber":5521,"filingdate":883,"sec_url":5523,"tags":6172,"headline":6174,"summary":6175,"sector":6036,"industry":6037,"date_processed":6176,"impact_score":6039,"exhibits":6177,"isLocked":6045},{"events":6173},[6032,6033],"M&T Bank Posts Q1 2026 Investor Presentation","On February 11, 2026, M&T Bank Corporation released an investor presentation for the first quarter of 2026. The presentation highlighted solid financial performance, with net operating income of $2.9 billion, a 10% year-over-year (YoY) increase. The bank reported a record net operating earnings of $17.20 per share, a 16% YoY increase. M&T also announced an 11% increase in the quarterly dividend from $1.35 to $1.50 per share, effective in the third quarter of 2025. The presentation provided a comprehensive overview of M&T's financial metrics, operational excellence, and strategic priorities for 2026, including NIM outperformance, fee income growth, and disciplined expense management. M&T's strong performance was supported by a top quartile NIM, a 6% YoY growth in non-CRE loans, and a 56% efficiency ratio. The bank also maintained a strong capital position with a CET1 ratio of 10.84% as of December 31, 2025, and a forecasted CET1 ratio of 10.25% to 10.5% for 2026. M&T's strategic priorities for 2026 include making it easy for clients to do business with the bank, ensuring all markets and clients experience M&T as one bank, and empowering leaders to lead across businesses. The presentation can be found on the Investor Relations page of M&T's website.","2026-02-11 21:08:58",[6178],{"exhibit_number":6042,"htm_reference":6179,"full_url":6180},"mtb_1q26xinvestorpresent.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627026000007/mtb_1q26xinvestorpresent.htm",{"symbol":5,"accessionnumber":5526,"filingdate":969,"sec_url":5528,"tags":6182,"headline":6185,"summary":6186,"sector":6036,"industry":6037,"date_processed":6187,"impact_score":6085,"exhibits":6188,"isLocked":6045},{"events":6183},[6080,6184],"Financial Instrument Agreement","M&T Bank Reports Strong Q4 and Full-Year 2025 Financial Results","On January 16, 2026, M&T Bank Corporation announced its financial results for the quarter and full year of 2025. The bank reported quarterly net income of $759 million or $4.67 per diluted share, and full-year net income of $2.85 billion or $17.00 per diluted share. Key financial metrics included a 3% increase in taxable-equivalent net interest income to $1,790 million for Q4 2025 and a 1% increase to $6,992 million for the full year. Noninterest income rose by 6% to $696 million in Q4 2025 and increased by 13% to $2.74 billion for the full year. Noninterest expenses also increased, rising 1% to $1,379 million in Q4 2025 and by 2% to $5.49 billion for the full year. M&T's capital ratios remained strong, with the CET1 capital ratio estimated at 10.84% as of December 31, 2025.","2026-01-19 23:00:56",[6189,6192],{"exhibit_number":6042,"htm_reference":6190,"full_url":6191},"ex991release4q25.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627026000004/ex991release4q25.htm",{"exhibit_number":6091,"htm_reference":6193,"full_url":6194},"earningspresentation_4q2.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627026000004/earningspresentation_4q2.htm",{"symbol":5,"accessionnumber":5531,"filingdate":1108,"sec_url":5533,"tags":6196,"headline":6200,"summary":6201,"sector":6036,"industry":6037,"date_processed":6202,"impact_score":6039,"exhibits":6203,"isLocked":6045},{"7.01":6197,"9.01":6198},[6032],[6199],"Exhibits Furnished","M&T Bank Posted Investor Presentation on Regulation FD","On December 9, 2025, M&T Bank Corporation posted an investor presentation on its website as part of a Regulation FD Disclosure. The presentation was furnished as Exhibit 99.1 to the 8-K filing and provides details on the company's performance, strategic initiatives, and outlook for future financial performance.","2025-12-09 21:04:49",[6204],{"exhibit_number":6042,"htm_reference":6205,"full_url":6206},"mtb_dec25xinvestorpresen.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627025000028/mtb_dec25xinvestorpresen.htm",{"symbol":5,"accessionnumber":5536,"filingdate":1258,"sec_url":5538,"tags":6208,"headline":6212,"summary":6213,"sector":6036,"industry":6037,"date_processed":6214,"impact_score":6057,"exhibits":6215,"isLocked":6045},{"3.03":6209,"8.01":6210},[6052],[6211],"Public Offering Completed","M&T Bank Corp Announces New Series K Preferred Stock","M&T Bank Corporation announced the introduction of a new series of preferred stock, Series K, on October 29, 2025. The new Series K Preferred Stock was registered under the Securities Act of 1933 and offered through a public offering completed on October 31, 2025. The Series K Preferred Stock ranks senior to common stock and certain other preferred stock series of M&T, with noncumulative dividends at a rate of 6.350% per annum, payable quarterly. The new series has voting rights in specific circumstances and is perpetual with a redemption option available from December 15, 2030, onwards.","2025-10-31 20:03:41",[6216,6219,6222,6225],{"exhibit_number":6060,"htm_reference":6217,"full_url":6218},"d940530dex11.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312525260717/d940530dex11.htm",{"exhibit_number":6064,"htm_reference":6220,"full_url":6221},"d940530dex31.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312525260717/d940530dex31.htm",{"exhibit_number":6068,"htm_reference":6223,"full_url":6224},"d940530dex41.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312525260717/d940530dex41.htm",{"exhibit_number":6072,"htm_reference":6226,"full_url":6227},"d940530dex51.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312525260717/d940530dex51.htm",{"symbol":5,"accessionnumber":5541,"filingdate":1273,"sec_url":5543,"tags":6229,"headline":6232,"summary":6233,"sector":6036,"industry":6037,"date_processed":6234,"impact_score":6039,"exhibits":6235,"isLocked":6045},{"7.01":6230,"9.01":6231},[6032],[6199],"M&T Bank Corporation Posted Investor Presentation","On October 28, 2025, M&T Bank Corporation posted an investor presentation on its website, providing insights into its financial performance, key metrics, and strategic outlook. The presentation included details on net interest income, fee income, credit metrics, and the bank's focus on simplifying operations and improving returns. It also outlined the bank's approach to risk management and its strong capital position, with an emphasis on consistent dividend growth and tangible book value per share growth. M&T highlighted its diversified loan portfolio and credit outperformance, noting a decrease in criticized loans and a high-quality securities portfolio. The presentation further discussed the bank's operational focus areas, including building its New England and Long Island markets, optimizing resources, and enhancing systems resilience.","2025-10-28 21:52:01",[6236],{"exhibit_number":6042,"htm_reference":6237,"full_url":6238},"mtb_4q25xinvestorpresent.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627025000026/mtb_4q25xinvestorpresent.htm",{"symbol":5,"accessionnumber":5552,"filingdate":1318,"sec_url":5554,"tags":6240,"headline":6245,"summary":6246,"sector":6036,"industry":6037,"date_processed":6247,"impact_score":6085,"exhibits":6248,"isLocked":6045},{"2.02":6241,"7.01":6242,"9.01":6244},[6080],[6032,6243],"Investor Presentation",[6199],"M&T Bank Reports Strong Q3 2025 Earnings and Announces Share Repurchase","On October 16, 2025, M&T Bank Corporation reported its third-quarter 2025 results, showing a quarterly net income of $792 million or $4.82 per diluted common share, which represents a 20% increase over the same period in 2024. The bank's net interest income increased, noninterest income rose significantly, and net interest margin expanded to 3.68%. Additionally, M&T repurchased 2.1 million shares of its common stock for a total cost of $409 million during the quarter. The company also posted an investor presentation on its website to share these results with investors.","2025-10-16 10:06:48",[6249,6252],{"exhibit_number":6042,"htm_reference":6250,"full_url":6251},"ex991release3q25.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627025000018/ex991release3q25.htm",{"exhibit_number":6091,"htm_reference":6253,"full_url":6254},"earningspresentation_3q2.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627025000018/earningspresentation_3q2.htm",{"symbol":5,"accessionnumber":5557,"filingdate":1467,"sec_url":5559,"tags":6256,"headline":6260,"summary":6261,"sector":6036,"industry":6037,"date_processed":6262,"impact_score":6039,"exhibits":6263,"isLocked":6045},{"7.01":6257,"9.01":6259},[6032,6258],"Press Release Furnished",[6199],"M&T Bank Releases Q3 2025 Investor Presentation","M&T Bank Corporation posted an investor presentation on September 9, 2025, highlighting its Q3 2025 financial performance and outlook. The presentation showcased the bank's strong profitability, consistent growth in noninterest income, and solid credit metrics. Key highlights include a net interest margin of 3.66%, efficiency ratio of 55.3%, and net charge-offs to loans ratio of 0.33%. M&T also provided its outlook for 2025, anticipating net interest income between $7.0 billion and $7.15 billion and a CET1 ratio of 10.75% to 11.00%.","2025-09-09 20:03:43",[6264],{"exhibit_number":6042,"htm_reference":6265,"full_url":6266},"mtb_3q25xinvestorpresent.htm","https://www.sec.gov/Archives/edgar/data/36270/000003627025000015/mtb_3q25xinvestorpresent.htm",{"symbol":5,"accessionnumber":5567,"filingdate":1605,"sec_url":5569,"tags":6268,"headline":6271,"summary":6272,"sector":6036,"industry":6037,"date_processed":6273,"impact_score":6085,"exhibits":6274,"isLocked":6045},{"8.01":6269,"9.01":6270},[6081],[6199],"M&T Bank Closes $750M Subordinated Notes Offering","On July 30, 2025, M&T Bank Corporation closed a public offering of $750,000,000 aggregate principal amount of its 5.400% Fixed Rate Reset Subordinated Notes, Series B, due July 30, 2035. The offering was registered under the Securities Act of 1933, and the legal opinion regarding the issuance and sale of the notes is filed with this Current Report on Form 8-K.","2025-08-22 02:24:45",[6275],{"exhibit_number":6072,"htm_reference":6276,"full_url":6277},"d946663dex51.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312525169297/d946663dex51.htm",{"symbol":5,"accessionnumber":5572,"filingdate":1653,"sec_url":5574,"tags":6279,"headline":6283,"summary":6284,"sector":6036,"industry":6037,"date_processed":6285,"impact_score":6085,"exhibits":6286,"isLocked":6045},{"2.02":6280,"7.01":6281,"9.01":6282},[6080,6033],[6032],[6199],"M&T Bank Corporation Announces Second Quarter 2025 Financial Results and Stock Repurchases","On July 16, 2025, M&T Bank Corporation reported its second quarter 2025 financial results, showing a quarterly net income of $716 million, or $4.24 per diluted common share. The bank repurchased 6,073,957 shares of its common stock during the quarter at a total cost of $1.1 billion. The bank also posted an investor presentation on its website and announced a conference call to discuss the results.","2025-08-22 05:15:41",[6287,6290],{"exhibit_number":6042,"htm_reference":6288,"full_url":6289},"ex991release2q25.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828025034994/ex991release2q25.htm",{"exhibit_number":6091,"htm_reference":6291,"full_url":6292},"earningspresentation_2q2.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828025034994/earningspresentation_2q2.htm",{"symbol":5,"accessionnumber":5577,"filingdate":1757,"sec_url":5579,"tags":6294,"headline":6297,"summary":6298,"sector":6036,"industry":6037,"date_processed":6299,"impact_score":6085,"exhibits":6300,"isLocked":6045},{"8.01":6295,"9.01":6296},[6211],[6199],"M&T Bank Corporation Completes $750M Senior Notes Offering","On June 17, 2025, M&T Bank Corporation completed the public offering of $750,000,000 in aggregate principal amount of its 5.179% Fixed Rate/Floating Rate Senior Medium-Term Notes, Series A due July 8, 2031. The offering was registered under the Securities Act of 1933 and legal opinion regarding the issuance was provided by Squire Patton Boggs (US) LLP.","2025-08-22 14:14:58",[6301],{"exhibit_number":6072,"htm_reference":6302,"full_url":6303},"d37705dex51.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312525142104/d37705dex51.htm",{"symbol":5,"accessionnumber":5582,"filingdate":1784,"sec_url":5584,"tags":6305,"headline":6309,"summary":6310,"sector":6036,"industry":6037,"date_processed":6311,"impact_score":6039,"exhibits":6312,"isLocked":6045},{"7.01":6306,"9.01":6307},[6032],[6308],"No viable tag","M&T Bank Corporation Posted Investor Presentation on June 10, 2025","On June 10, 2025, M&T Bank Corporation posted an investor presentation on its website detailing financial highlights and business updates for the second quarter of 2025. The presentation includes information on net interest income, noninterest income, capital levels, and other key metrics. It also outlines the company's outlook for the remainder of 2025.","2025-08-22 15:34:23",[6313],{"exhibit_number":6042,"htm_reference":6314,"full_url":6315},"mtb_2q25xinvestorpresent.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828025030472/mtb_2q25xinvestorpresent.htm",{"symbol":5,"accessionnumber":5587,"filingdate":1912,"sec_url":5589,"tags":6317,"headline":6320,"summary":6321,"sector":6036,"industry":6037,"date_processed":6322,"impact_score":6039,"exhibits":6323,"isLocked":6045},{"7.01":6318,"9.01":6319},[6032],[6199],"M&T Bank Corporation Posts Investor Presentation on Website","On May 6, 2025, M&T Bank Corporation posted an investor presentation to its website, which is intended to be used in communications with investors and analysts. The presentation, along with financial statements and exhibits, is furnished as part of the company's current report under the Securities Exchange Act of 1934.","2025-08-23 00:15:22",[],{"symbol":5,"accessionnumber":5597,"filingdate":1982,"sec_url":5599,"tags":6325,"headline":6330,"summary":6331,"sector":6036,"industry":6037,"date_processed":6332,"impact_score":6085,"exhibits":6333,"isLocked":6045},{"5.07":6326},[6327,6328,6329],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","M&T Bank Shareholders Approve All Board Proposals at 2025 Annual Meeting","M&T Bank Corporation held its 2025 Annual Meeting of Shareholders on April 15, 2025, where shareholders approved all proposals, including the election of fourteen directors, the approval of the 2024 compensation of Named Executive Officers, and the ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the year ending December 31, 2025.","2025-08-23 15:25:57",[],{"symbol":5,"accessionnumber":5602,"filingdate":2000,"sec_url":5604,"tags":6335,"headline":6339,"summary":6340,"sector":6036,"industry":6037,"date_processed":6341,"impact_score":6085,"exhibits":6342,"isLocked":6045},{"2.02":6336,"7.01":6337,"9.01":6338},[6080],[6032],[6308],"M&T Bank Corporation Announces First Quarter 2025 Results","M&T Bank Corporation reported first quarter 2025 results with net income of $584 million, or $3.32 per diluted share, reflecting a 10% increase from the same period last year. The bank's net interest income decreased slightly due to lower average earning assets and interest-bearing deposits. Noninterest income also declined, partially offset by a rise in certain fees. Noninterest expenses increased marginally, driven by higher employee benefits and outside data processing costs. M&T repurchased 3.4 million shares of its common stock during the quarter.","2025-08-23 16:08:42",[],{"symbol":5,"accessionnumber":5607,"filingdate":2163,"sec_url":5609,"tags":6344,"headline":6347,"summary":6348,"sector":6036,"industry":6037,"date_processed":6349,"impact_score":6039,"exhibits":6350,"isLocked":6045},{"7.01":6345,"9.01":6346},[6032],[6199],"M&T Bank Investor Presentation Posted on March 4, 2025","M&T Bank Corporation posted an investor presentation on March 4, 2025, which includes financial performance updates and strategic insights for the first quarter of 2025. The presentation highlights key metrics such as net interest income, fee income, and expense management. It also outlines the bank's credit metrics, liquidity position, and capital adequacy. The document is available on the Investor Relations page of M&T Bank's website.","2025-08-23 22:25:39",[],{"symbol":5,"accessionnumber":5617,"filingdate":2306,"sec_url":5619,"tags":6352,"headline":6355,"summary":6356,"sector":6036,"industry":6037,"date_processed":6357,"impact_score":6085,"exhibits":6358,"isLocked":6045},{"8.01":6353,"9.01":6354},[6081],[6199],"M&T Bank Authorizes $4.0 Billion Share Repurchase Program","On January 22, 2025, M&T Bank Corporation announced a new share repurchase program to buy back up to $4.0 billion of its common stock, replacing the previous $3.0 billion program from July 2022. The decision, authorized by the Board of Directors, reflects the company's commitment to efficiently managing its capital and returning surplus capital to investors.","2025-11-18 23:28:31",[6359],{"exhibit_number":6042,"htm_reference":6360,"full_url":6361},"pressrelease-mtbstockrepur.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828025002190/pressrelease-mtbstockrepur.htm",{"symbol":5,"accessionnumber":5622,"filingdate":2318,"sec_url":5624,"tags":6363,"headline":6367,"summary":6368,"sector":6036,"industry":6037,"date_processed":6369,"impact_score":6085,"exhibits":6370,"isLocked":6045},{"2.02":6364,"7.01":6365,"9.01":6366},[6080],[6032],[6308],"M&T Bank Corporation Announces Fourth Quarter 2024 Financial Results","On January 16, 2025, M&T Bank Corporation announced its financial results for the fourth quarter and full-year 2024. The bank reported a quarterly net income of $681 million or $3.86 per diluted common share, and full-year net income of $2.59 billion or $14.64 per diluted common share. The bank also disclosed that it repurchased 957,988 shares of its common stock for a total cost of $200 million during the recent quarter. The financial performance reflects changes in interest income, net interest margin, noninterest income, and noninterest expense, as well as an improved capital position.","2025-11-19 23:08:59",[6371,6374],{"exhibit_number":6042,"htm_reference":6372,"full_url":6373},"ex991release4q24.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828025001667/ex991release4q24.htm",{"exhibit_number":6091,"htm_reference":6375,"full_url":6376},"a4q24earningspresentatio.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828025001667/a4q24earningspresentatio.htm",{"symbol":5,"accessionnumber":5627,"filingdate":2420,"sec_url":5629,"tags":6378,"headline":6383,"summary":6384,"sector":6036,"industry":6037,"date_processed":6385,"impact_score":6057,"exhibits":6386,"isLocked":6045},{"8.01":6379,"9.01":6382},[6380,6381],"Regulatory Approval","Dividend Announced",[6199],"M&T Bank Corporation Closes Public Offering of Senior Medium-Term Notes","On December 17, 2024, M&T Bank Corporation closed the public offering of $500,000,000 aggregate principal amount of 4.833% Fixed Rate/Floating Rate Senior Medium-Term Notes, Series A due January 16, 2029, and $1,000,000,000 aggregate principal amount of 5.385% Fixed Rate/Floating Rate Senior Medium-Term Notes, Series A due January 16, 2036. The Senior Notes were registered under the Securities Act of 1933 and legal opinion regarding the issuance and sale was filed with this Current Report on Form 8-K.","2025-11-24 23:31:43",[6387],{"exhibit_number":6072,"htm_reference":6388,"full_url":6389},"d903248dex51.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312524280479/d903248dex51.htm",{"symbol":5,"accessionnumber":5632,"filingdate":2442,"sec_url":5634,"tags":6391,"headline":6232,"summary":6394,"sector":6036,"industry":6037,"date_processed":6395,"impact_score":6039,"exhibits":6396,"isLocked":6045},{"7.01":6392,"9.01":6393},[6032],[6308],"On December 10, 2024, M&T Bank Corporation posted an investor presentation on its website as part of its Regulation FD Disclosure obligations. The presentation, which can be found on the Investor Relations page of M&T's website, is intended to be used in conversations with investors and analysts. The filing also includes financial statements and exhibits as part of Item 9.01.","2025-11-25 23:42:00",[6397],{"exhibit_number":6042,"htm_reference":6398,"full_url":6399},"mtb_4q24xinvestorpresent.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828024050630/mtb_4q24xinvestorpresent.htm",{"symbol":5,"accessionnumber":5642,"filingdate":2629,"sec_url":5644,"tags":6401,"headline":6405,"summary":6406,"sector":6036,"industry":6037,"date_processed":6407,"impact_score":6039,"exhibits":6408,"isLocked":6045},{"2.02":6402,"7.01":6403,"9.01":6404},[6033],[6243],[6199],"M&T Bank Announces Strong Q3 2024 Earnings and Capital Position","On October 17, 2024, M&T Bank Corporation reported quarterly net income of $721 million, or $4.02 per diluted common share. The bank's CET1 capital ratio strengthened to an estimated 11.54% at the end of Q3 2024, and M&T repurchased shares of its common stock for $200 million during the quarter. An investor presentation was also posted on the company's website on the same date.","2025-08-24 19:53:24",[],{"symbol":5,"accessionnumber":5647,"filingdate":2770,"sec_url":5649,"tags":6410,"headline":6320,"summary":6413,"sector":6036,"industry":6037,"date_processed":6414,"impact_score":6039,"exhibits":6415,"isLocked":6045},{"7.01":6411,"9.01":6412},[6032],[6308],"On September 10, 2024, M&T Bank Corporation posted an investor presentation to its website. The presentation can be accessed on the Investor Relations page at ir.mtb.com/events-presentations. This update provides investors with a detailed overview of the company's financial performance and strategic initiatives for the third quarter of 2024.","2025-08-23 22:42:32",[],{"symbol":5,"accessionnumber":5657,"filingdate":2974,"sec_url":5659,"tags":6417,"headline":6421,"summary":6422,"sector":6036,"industry":6037,"date_processed":6423,"impact_score":6039,"exhibits":6424,"isLocked":6045},{"2.02":6418,"7.01":6419,"9.01":6420},[6033],[6032],[6199],"M&T Bank Reports Second Quarter 2024 Financial Results","On July 18, 2024, M&T Bank Corporation announced its second quarter 2024 financial results, reporting a net income of $655 million or $3.73 per diluted common share, a 24% increase from the first quarter. The bank's CET1 capital ratio increased to 11.44%, and net interest income was $1,718 million, showing a slight decline from the previous quarter. Noninterest income also declined, and the company issued $750 million of Perpetual 7.5% Non-Cumulative Preferred Stock in May 2024.","2025-08-23 14:53:04",[],{"symbol":5,"accessionnumber":5662,"filingdate":3009,"sec_url":5664,"tags":6426,"headline":6428,"summary":6429,"sector":6036,"industry":6037,"date_processed":6430,"impact_score":6085,"exhibits":6431,"isLocked":6045},{"8.01":6427},[6081],"M&T Bank Announces Redemption of Series E Preferred Stock","On July 10, 2024, M&T Bank Corporation announced the redemption of all outstanding shares of its Perpetual Fixed-to-Floating Rate Non-Cumulative Preferred Stock, Series E. The redemption will occur on August 15, 2024, at a price of $1,000 per share plus accrued dividends. After the redemption, the shares will no longer be outstanding, and no further dividends will be declared.","2025-08-23 14:09:32",[],{"symbol":5,"accessionnumber":5667,"filingdate":3063,"sec_url":5669,"tags":6433,"headline":6436,"summary":6437,"sector":6036,"industry":6037,"date_processed":6438,"impact_score":6057,"exhibits":6439,"isLocked":6045},{"5.02":6434},[6435],"Key Executive Departure","Darren J. King to Depart M&T Bank Corp as Senior Executive Vice President","On June 26, 2024, M&T Bank Corporation announced that Darren J. King, Senior Executive Vice President, will separate from the Company effective August 10, 2024.","2025-08-23 13:02:51",[],{"symbol":5,"accessionnumber":5672,"filingdate":3122,"sec_url":5674,"tags":6441,"headline":6232,"summary":6444,"sector":6036,"industry":6037,"date_processed":6445,"impact_score":6039,"exhibits":6446,"isLocked":6045},{"7.01":6442,"9.01":6443},[6032],[6308],"On June 11, 2024, M&T Bank Corporation posted an investor presentation to its website. The presentation includes financial performance updates and outlook for the second quarter of 2024, detailing trends in customer deposits, loan volumes, revenue expectations, and expense management. It also highlights M&T's strong liquidity position, diversified funding sources, and low risk profile in its commercial real estate portfolio. The presentation serves as a communication tool for investors and analysts and is available on M&T's Investor Relations page.","2025-08-23 00:27:42",[],{"symbol":5,"accessionnumber":5677,"filingdate":3231,"sec_url":5679,"tags":6448,"headline":6454,"summary":6455,"sector":6036,"industry":6037,"date_processed":6456,"impact_score":6057,"exhibits":6457,"isLocked":6045},{"3.03":6449,"5.03":6450,"8.01":6452,"9.01":6453},[6052],[6451],"Articles of Incorporation Amendment",[6211],[6199],"M&T Bank Corporation Completes Public Offering of Series J Preferred Stock","On May 13, 2024, M&T Bank Corporation completed the public offering of 30,000,000 depositary shares, each representing a 1/400th interest in a share of its newly issued Perpetual 7.500% Non-Cumulative Preferred Stock, Series J. The Series J Preferred Stock, which is senior to the common stock, offers noncumulative cash dividends at a rate of 7.500% per annum and has no maturity date. This event follows the filing of a Certificate of Amendment with the New York State Department of State on May 9, 2024, which established the rights and preferences of the Series J Preferred Stock, and an Underwriting Agreement dated May 6, 2024.","2025-08-22 20:18:15",[6458,6461,6464,6467],{"exhibit_number":6060,"htm_reference":6459,"full_url":6460},"d800336dex11.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312524137273/d800336dex11.htm",{"exhibit_number":6064,"htm_reference":6462,"full_url":6463},"d800336dex31.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312524137273/d800336dex31.htm",{"exhibit_number":6068,"htm_reference":6465,"full_url":6466},"d800336dex41.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312524137273/d800336dex41.htm",{"exhibit_number":6072,"htm_reference":6468,"full_url":6469},"d800336dex51.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312524137273/d800336dex51.htm",{"symbol":5,"accessionnumber":5687,"filingdate":3261,"sec_url":5689,"tags":6471,"headline":6320,"summary":6474,"sector":6036,"industry":6037,"date_processed":6475,"impact_score":6039,"exhibits":6476,"isLocked":6045},{"7.01":6472,"9.01":6473},[6032],[6199],"On May 3, 2024, M&T Bank Corporation posted an investor presentation to its website to update investors and analysts on the company's financial performance, strategic initiatives, and sustainability efforts. The presentation includes key financial highlights, business model, local scale, regulatory compliance, and sustainability accomplishments, and is available on the Investor Relations page of M&T's website.","2025-08-22 17:50:26",[6477],{"exhibit_number":6042,"htm_reference":6478,"full_url":6479},"mtb-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/36270/000095017024052871/mtb-ex99_1.htm",{"symbol":5,"accessionnumber":5692,"filingdate":3320,"sec_url":5694,"tags":6481,"headline":6485,"summary":6486,"sector":6036,"industry":6037,"date_processed":6487,"impact_score":6039,"exhibits":6488,"isLocked":6045},{"5.07":6482,"8.01":6483},[6327],[6484],"Corporate Update","M&T Bank Annual Meeting Approvals and Board Elections","M&T Bank Corporation held its 2024 Annual Meeting of Shareholders on April 16, 2024, where shareholders approved all Board proposals, including the election of directors, compensation for Named Executive Officers, and the ratification of PricewaterhouseCoopers LLP as the independent auditor. Following the Annual Meeting, the Board elected Gary N. Geisel as non-executive Vice Chairman and Lead Independent Director, and reappointed members to its standing committees.","2025-08-22 14:43:13",[],{"symbol":5,"accessionnumber":5702,"filingdate":3338,"sec_url":5704,"tags":6490,"headline":6493,"summary":6494,"sector":6036,"industry":6037,"date_processed":6495,"impact_score":6085,"exhibits":6496,"isLocked":6045},{"2.02":6491,"9.01":6492},[6080],[6308],"M&T Bank Reports Q1 2024 Financial Results","M&T Bank Corporation reported quarterly net income of $531 million or $3.02 per diluted share for the first quarter of 2024. The bank's net interest income decreased slightly from the previous quarter, while noninterest income remained stable. Expenses increased due to higher employee benefits and FDIC assessments. The bank's CET1 capital ratio improved to 11.07%.","2025-08-22 14:16:39",[6497],{"exhibit_number":6042,"htm_reference":6498,"full_url":6499},"q12024ex991release.htm","https://www.sec.gov/Archives/edgar/data/36270/000162828024016126/q12024ex991release.htm",{"symbol":5,"accessionnumber":5697,"filingdate":3338,"sec_url":5699,"tags":6501,"headline":6504,"summary":6505,"sector":6036,"industry":6037,"date_processed":6506,"impact_score":6039,"exhibits":6507,"isLocked":6045},{"7.01":6502,"9.01":6503},[6032],[6308],"M&T Bank Corporation Releases Investor Presentation","On April 15, 2024, M&T Bank Corporation posted an investor presentation on its website, which may be used in future conversations with investors and analysts. The presentation is furnished under Regulation FD and is available on the Investor Relations page. No additional financial statements or exhibits are provided in this filing.","2025-08-22 14:16:02",[6508],{"exhibit_number":6509,"htm_reference":6478,"full_url":6510},"EX-99","https://www.sec.gov/Archives/edgar/data/36270/000095012324003304/mtb-ex99_1.htm",{"symbol":5,"accessionnumber":5707,"filingdate":3456,"sec_url":5709,"tags":6512,"headline":6515,"summary":6516,"sector":6036,"industry":6037,"date_processed":6517,"impact_score":6085,"exhibits":6518,"isLocked":6045},{"8.01":6513,"9.01":6514},[6211],[6199],"M&T Bank Closes Public Offering of $850M Senior Notes","On March 13, 2024, M&T Bank Corporation closed the public offering of $850,000,000 aggregate principal amount of its 6.082% Fixed Rate/Floating Rate Senior Medium-Term Notes, Series A due March 13, 2032. The Senior Notes have been registered under the Securities Act of 1933 and the legal opinion regarding their issuance is provided by Squire Patton Boggs (US) LLP. This financing event is part of the company's broader capital management strategy.","2025-08-22 07:42:35",[6519],{"exhibit_number":6072,"htm_reference":6520,"full_url":6521},"d773231dex51.htm","https://www.sec.gov/Archives/edgar/data/36270/000119312524066851/d773231dex51.htm",{"symbol":5,"accessionnumber":5712,"filingdate":3488,"sec_url":5714,"tags":6523,"headline":6526,"summary":6527,"sector":6036,"industry":6037,"date_processed":6528,"impact_score":6039,"exhibits":6529,"isLocked":6045},{"7.01":6524,"9.01":6525},[6032],[6199],"M&T Bank Corporation Releases 1Q 2024 Investor Presentation","On March 5, 2024, M&T Bank Corporation posted an investor presentation on its website, detailing its 1Q 2024 financial performance and outlook. The presentation is attached as Exhibit 99.1. M&T reported net interest income of $1.680 billion to $1.700 billion, with a net interest margin in the mid 3.50s, and non-interest income of $575 million to $590 million. Expenses are expected to be $1.365 billion to $1.380 billion, including seasonal compensation of $100 to $105 million. The presentation also provided an outlook for 2024, including expected net interest income of $6.7 billion to $6.8 billion, fee income of $2.3 billion to $2.4 billion, and net charge-offs of ~40 basis points. M&T shared its strategy to manage interest rate risk through securities purchases and hedging activities, aiming to protect net interest income in a flat or declining rate environment. Additionally, M&T highlighted its strong liquidity position, diversified funding base, and strategic focus on local scale and community engagement.","2025-08-22 06:34:18",[6530],{"exhibit_number":6042,"htm_reference":6478,"full_url":6531},"https://www.sec.gov/Archives/edgar/data/36270/000095017024026054/mtb-ex99_1.htm",{"symbol":5,"accessionnumber":5726,"filingdate":3661,"sec_url":5728,"tags":6533,"headline":6320,"summary":6536,"sector":6036,"industry":6037,"date_processed":6537,"impact_score":6039,"exhibits":6538,"isLocked":6045},{"7.01":6534,"9.01":6535},[6032],[6199],"On January 18, 2024, M&T Bank Corporation posted an investor presentation to its website, intended for use in conversations with investors and analysts. The presentation, which can be accessed on the Investor Relations page of M&T's website, contains financial information and performance measures that are useful for investors but are not prepared in accordance with accounting principles generally accepted in the United States (GAAP). M&T provides a reconciliation of GAAP with these non-GAAP measures in the presentation. The posting of this presentation is a Regulation FD Disclosure.","2025-08-21 23:54:19",[6539],{"exhibit_number":6042,"htm_reference":6478,"full_url":6540},"https://www.sec.gov/Archives/edgar/data/36270/000095017024005179/mtb-ex99_1.htm",{"symbol":5,"accessionnumber":5722,"filingdate":3661,"sec_url":5724,"tags":6542,"headline":6545,"summary":6546,"sector":6036,"industry":6037,"date_processed":6547,"impact_score":6039,"exhibits":6548,"isLocked":6045},{"2.02":6543,"9.01":6544},[6033],[6199],"M&T Bank Announces 2023 Annual and Quarterly Financial Results","On January 18, 2024, M&T Bank Corporation announced its financial results for the quarter and year ended December 31, 2023, through a news release. The announcement was made pursuant to Item 2.02 of Form 8-K, covering the results of operations and financial condition. No financial statements or exhibits were furnished under Item 9.01.","2025-08-21 23:54:15",[6549],{"exhibit_number":6042,"htm_reference":6478,"full_url":6550},"https://www.sec.gov/Archives/edgar/data/36270/000095017024005178/mtb-ex99_1.htm",null,1789889803257]