[{"data":1,"prerenderedAt":6510},["ShallowReactive",2],{"company-overview-SPGI":3},{"company_profile":4,"ohlc":15,"spy":4127,"trading_signals":5403,"company_actions":5543,"filings_8k":6083,"report_history":6509,"insider_summary":6509,"filings_summary":6509,"financials_summary":6509,"institutional_summary":6509,"seo_links":6509},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"SPGI","S&P Global Inc.","NYSE","XNYS","Financial Services","Financial Data & Stock Exchanges",42350,"https://www.spglobal.com","\"S&P Global Inc. is a leading financial information and analytics company, providing essential intelligence for individuals, companies, and governments to make decisions with confidence. Its primary function is offering a comprehensive suite of products and services across various sectors, including ratings, benchmarks, analytics, and data solutions. The company is known for its widely-referenced indices, such as the S&P 500, which is a crucial indicator of U.S. equity market performance.","",[16,22,28,34,40,46,52,58,64,70,76,82,88,94,100,105,111,116,122,128,134,140,146,152,158,164,170,176,182,188,194,200,206,212,218,223,229,235,241,247,253,259,265,271,277,283,289,294,300,305,311,317,323,329,335,341,346,352,358,364,370,376,382,388,393,399,404,409,415,421,427,433,438,443,447,453,458,464,470,476,482,487,492,498,504,510,516,522,528,534,540,546,551,557,563,569,575,581,587,593,599,603,609,614,620,626,630,636,641,646,650,656,662,667,673,678,684,690,695,699,705,711,717,723,729,735,741,747,750,755,760,766,772,778,784,790,796,802,808,814,819,825,829,835,841,847,853,859,864,869,873,879,884,890,896,902,908,913,919,925,930,935,941,947,953,959,965,970,976,982,987,993,999,1005,1011,1017,1023,1029,1035,1041,1047,1053,1059,1063,1069,1075,1081,1087,1092,1098,1104,1110,1116,1122,1128,1134,1139,1144,1150,1155,1161,1167,1173,1179,1185,1190,1196,1202,1208,1214,1219,1225,1230,1236,1241,1247,1252,1257,1263,1269,1275,1281,1287,1292,1298,1304,1310,1316,1322,1328,1334,1340,1345,1350,1356,1362,1368,1373,1379,1385,1391,1397,1402,1408,1413,1419,1425,1431,1437,1443,1449,1455,1460,1466,1472,1478,1484,1488,1494,1499,1505,1511,1517,1523,1529,1535,1541,1547,1553,1559,1565,1570,1576,1581,1587,1593,1599,1605,1611,1617,1622,1628,1634,1640,1644,1649,1655,1661,1667,1673,1678,1684,1690,1696,1701,1707,1713,1719,1725,1731,1737,1743,1749,1754,1760,1764,1770,1776,1782,1788,1793,1799,1805,1811,1817,1823,1829,1833,1838,1843,1849,1854,1860,1866,1872,1878,1883,1889,1895,1900,1905,1911,1917,1923,1929,1935,1939,1945,1950,1956,1962,1967,1973,1978,1984,1989,1995,2001,2007,2012,2018,2024,2029,2035,2041,2046,2052,2058,2063,2069,2075,2080,2085,2090,2096,2100,2106,2112,2117,2123,2129,2134,2140,2145,2150,2156,2162,2168,2174,2180,2184,2190,2196,2202,2206,2212,2217,2222,2228,2233,2238,2242,2246,2252,2257,2263,2269,2275,2281,2287,2292,2298,2303,2307,2313,2319,2324,2329,2335,2340,2345,2351,2355,2361,2366,2372,2378,2383,2389,2394,2399,2405,2410,2416,2422,2428,2433,2436,2441,2446,2451,2454,2460,2465,2469,2474,2480,2485,2490,2493,2497,2502,2508,2513,2518,2523,2529,2534,2539,2545,2551,2556,2562,2568,2574,2578,2584,2588,2594,2599,2605,2611,2615,2621,2627,2631,2635,2640,2646,2652,2658,2663,2669,2673,2679,2683,2687,2692,2696,2701,2707,2713,2717,2723,2725,2730,2734,2738,2742,2747,2753,2758,2763,2767,2772,2778,2783,2788,2792,2798,2803,2808,2814,2820,2825,2831,2837,2842,2847,2853,2858,2863,2868,2872,2877,2881,2886,2891,2897,2902,2908,2912,2916,2921,2926,2932,2938,2942,2946,2951,2956,2961,2967,2973,2979,2985,2991,2996,3001,3006,3012,3018,3024,3030,3036,3041,3046,3052,3057,3062,3066,3072,3078,3083,3089,3095,3100,3105,3111,3116,3120,3126,3131,3136,3142,3148,3154,3159,3164,3170,3175,3179,3185,3191,3196,3202,3207,3213,3218,3224,3229,3235,3240,3246,3252,3256,3261,3267,3272,3277,3282,3288,3292,3297,3300,3306,3312,3317,3320,3326,3330,3335,3341,3347,3353,3358,3364,3368,3374,3379,3385,3391,3396,3402,3405,3410,3415,3419,3425,3431,3435,3441,3447,3451,3456,3461,3465,3469,3474,3479,3483,3489,3494,3500,3504,3509,3512,3517,3523,3528,3532,3537,3541,3545,3551,3556,3562,3567,3572,3576,3581,3587,3593,3598,3603,3609,3615,3621,3626,3631,3637,3642,3648,3653,3657,3663,3669,3675,3680,3684,3690,3695,3701,3705,3710,3716,3719,3725,3731,3734,3737,3742,3747,3751,3755,3758,3764,3768,3774,3779,3784,3790,3795,3800,3804,3809,3814,3820,3826,3831,3836,3839,3842,3848,3854,3860,3865,3870,3875,3881,3887,3893,3899,3904,3910,3916,3922,3928,3934,3940,3946,3951,3957,3963,3969,3975,3981,3987,3993,3999,4004,4010,4016,4022,4028,4034,4040,4046,4052,4057,4062,4068,4074,4080,4086,4092,4098,4103,4109,4115,4121],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",401.4,408.08,400.83,405.32,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",408.95,408.99,403.68,404.11,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",413.9,415.53,404.81,406.76,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",415.26,416.6,411.64,412.52,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",417,423.32,415.75,418.54,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",413.28,416.38,407.44,410.71,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",416.97,420.2,410.26,410.42,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",428,431.64,418.25,418.36,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",440.06,442.53,429.07,429.31,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-04",438.41,444.32,437.93,443.51,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-03",438.8,450.66,437.68,450.58,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-02",438,441.62,431.32,431.71,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-01",433.31,454.92,428.15,440.21,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-08-31",440,442.02,435.45,435.84,{"symbol":5,"time":101,"open":102,"high":103,"low":102,"close":104},"2026-08-28",436,444.56,442.89,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",436.49,444.82,435.11,435.39,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":107},"2026-08-26",430.61,439.2,430.17,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",428.48,434.41,423.89,432.99,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-24",431.95,439.02,431.5,435.42,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-21",433.41,435.26,428.45,431.29,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-20",426,433.83,425.67,432.16,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-19",418.97,433.55,418.96,426.66,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-18",414.34,422.97,412.03,418.04,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-17",416.09,419.76,409.85,410.53,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-14",422.01,423.22,414.22,418.8,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-13",414,424.34,411.11,422.67,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-12",407.17,411.25,404.47,410.1,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-11",410.74,412.46,407.62,408.69,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-10",406.9,412.71,405.26,410.94,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-07",405,413.2,404.2,408.19,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-06",408.11,411.32,403.45,405.24,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-05",418.64,421.18,408.61,410.03,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-04",411.93,418.81,411.85,412.53,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-03",415.23,421.99,409.65,416.25,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":208},"2026-07-31",415.74,417.29,409.39,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-30",415.34,418.95,404.54,415,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-29",420.91,424.3,414.98,419.64,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-28",418.72,435.96,406,424.36,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-27",433,442.99,431.8,439.83,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-24",424.51,427.67,420.01,426.4,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-23",424.69,425.48,418.69,420,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-22",435.59,435.72,428.55,429.06,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-21",433.54,441.23,427.63,431.26,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-20",452.94,453.07,442.81,448.35,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-17",456.25,462.02,448.49,450.84,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-16",447.59,457.55,444.6,457.38,{"symbol":5,"time":290,"open":291,"high":292,"low":114,"close":293},"2026-07-15",442.21,450.62,444.48,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-14",428.5,439.75,425.74,438.87,{"symbol":5,"time":301,"open":302,"high":303,"low":243,"close":304},"2026-07-13",433.46,439.71,437.84,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-10",438.34,440.61,427.06,430.5,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-09",426.65,433.34,422.71,432.96,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-08",441.99,442.91,430.57,430.79,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-07",447.3,450.32,440.58,443.46,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-06",439.57,447.7,427.75,447.22,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-02",423.26,440.01,422.59,439.89,{"symbol":5,"time":342,"open":343,"high":155,"low":344,"close":345},"2026-07-01",399.58,397,414.97,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-30",384.65,390.26,380.88,385.3,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-29",390.24,391.85,383.32,386.53,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-26",373.84,393.6,371.84,386.15,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-25",380.82,390.73,373.7,373.83,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-24",380.68,383.13,374.33,380.65,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-23",389.9,392.62,378.32,378.58,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-22",384.91,389.5,381.42,385.42,{"symbol":5,"time":389,"open":390,"high":390,"low":391,"close":392},"2026-06-18",395.46,385.98,388.76,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-17",405.36,410.67,394.6,395.48,{"symbol":5,"time":400,"open":33,"high":401,"low":402,"close":403},"2026-06-16",412.84,404.93,409.89,{"symbol":5,"time":405,"open":406,"high":407,"low":390,"close":408},"2026-06-15",395.7,406.23,401.2,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-12",392.84,397.33,387.26,396.32,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-11",401.82,403.03,389.32,391.05,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-10",400.81,407.07,398.34,403.39,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-09",392.74,403.66,390.54,401.91,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":397},"2026-06-08",398.84,400.88,393.68,{"symbol":5,"time":439,"open":440,"high":192,"low":441,"close":442},"2026-06-05",400.08,397.87,401.55,{"symbol":5,"time":444,"open":390,"high":445,"low":390,"close":446},"2026-06-04",402.93,397.46,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-03",391.96,393.86,385.35,390.06,{"symbol":5,"time":454,"open":455,"high":455,"low":456,"close":457},"2026-06-02",404.05,390.61,394.95,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-01",402.78,407.67,398.17,405.45,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-05-29",392.81,405.35,392.78,401.14,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-28",391.67,398.48,391.06,395.16,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-27",389.79,396.45,389.15,393.38,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":354},"2026-05-26",390.3,394.19,386.62,{"symbol":5,"time":488,"open":489,"high":490,"low":379,"close":491},"2026-05-22",394.06,398.86,395.08,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-21",388.69,394.91,386.38,393.31,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-20",386.14,394.73,382.02,394.52,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-19",396.71,399.72,386.79,388.27,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-18",382.21,396.96,381.46,394.9,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-15",384.11,389.38,379.83,381.41,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-14",386.97,391.27,380.76,382.14,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-13",396.82,397.42,379.38,384.63,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-12",399.77,406.93,398.45,401.3,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-11",395.41,399.91,394.41,398.3,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":446},"2026-05-08",402.54,404.41,393.81,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-07",399.73,409.73,398.43,405.56,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-06",399.44,403.92,395.84,400.73,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-05",402.31,407.19,393.76,401.01,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-04",401.38,408.07,400.47,401.84,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-01",411.98,415.21,402.65,403.08,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-30",407.76,410.66,403.65,407.98,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-29",407.65,411.56,401.27,409.83,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-28",418.31,429.47,409.74,410.09,{"symbol":5,"time":600,"open":191,"high":601,"low":56,"close":602},"2026-04-27",416.1,413.64,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-24",416.27,417.83,410.76,413.24,{"symbol":5,"time":610,"open":611,"high":612,"low":216,"close":613},"2026-04-23",420.99,423.16,415.35,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-22",425.92,432.07,422.47,424.84,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-21",420.09,429.15,419.23,420.69,{"symbol":5,"time":627,"open":45,"high":628,"low":225,"close":629},"2026-04-20",419.75,418.86,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-17",419,421.24,413.91,418.7,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":608},"2026-04-16",413.89,416.7,411.84,{"symbol":5,"time":642,"open":643,"high":644,"low":643,"close":645},"2026-04-15",403.97,411.54,407.36,{"symbol":5,"time":647,"open":648,"high":649,"low":442,"close":565},"2026-04-14",407.84,411.82,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-13",394.32,407,393.58,406.89,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-10",399.18,401.11,386.7,393.02,{"symbol":5,"time":663,"open":664,"high":649,"low":665,"close":666},"2026-04-09",409.8,393.97,401.44,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-08",414.01,418.16,412.11,413.4,{"symbol":5,"time":674,"open":216,"high":675,"low":676,"close":677},"2026-04-07",413.41,404.31,406.87,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-06",406.51,412.19,406.05,410.7,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-02",398.78,410.15,397.45,407.91,{"symbol":5,"time":691,"open":692,"high":693,"low":361,"close":694},"2026-04-01",402.67,404.6,402.24,{"symbol":5,"time":696,"open":543,"high":697,"low":503,"close":698},"2026-03-31",403.89,402.4,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-30",388.74,396.31,386.91,395.07,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-27",385.99,388.13,381.62,384.33,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-26",384.84,392.95,384.3,390.21,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-25",395.2,396.75,383.16,386.45,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-24",402.06,403.04,388.93,389.03,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-23",406.35,410.22,402.19,405.74,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-20",403.37,405.18,398.62,401.54,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-19",399.33,404.9,396.4,403.16,{"symbol":5,"time":748,"open":556,"high":180,"low":418,"close":749},"2026-03-18",403.63,{"symbol":5,"time":751,"open":752,"high":179,"low":753,"close":754},"2026-03-17",407.92,405.94,409.59,{"symbol":5,"time":756,"open":757,"high":758,"low":757,"close":759},"2026-03-16",401.8,405.66,403.59,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-13",401.03,404.49,396.51,399.71,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-12",405.39,405.63,395.77,397.07,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-11",412.02,415.62,393.49,405.83,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-10",420.33,421.02,408.7,411.96,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-09",424.4,425.35,408.16,421.27,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-06",423.28,428.28,419.8,427.97,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-05",419.33,427.3,418.93,426.78,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-04",419.83,425.93,417.51,421.48,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-03",413.43,423.48,412.25,420.05,{"symbol":5,"time":815,"open":816,"high":817,"low":816,"close":818},"2026-03-02",409.66,420.53,419.19,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-27",411.42,419.57,410.19,418.05,{"symbol":5,"time":826,"open":827,"high":828,"low":827,"close":30},"2026-02-26",403.6,415.51,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-25",396.79,403.38,395.98,400.77,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-24",380.61,397.03,378.92,395.71,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-23",391.17,395.03,382.44,382.95,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-20",391.94,396.05,388.58,394.97,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-19",395.59,397.74,389.31,394.2,{"symbol":5,"time":860,"open":472,"high":861,"low":862,"close":863},"2026-02-18",399.82,390.89,396.76,{"symbol":5,"time":865,"open":866,"high":867,"low":524,"close":868},"2026-02-17",393.57,399.64,388.32,{"symbol":5,"time":870,"open":871,"high":509,"low":871,"close":872},"2026-02-13",377.63,387.46,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-12",369.02,378.38,361.03,375.78,{"symbol":5,"time":880,"open":881,"high":472,"low":882,"close":883},"2026-02-11",384.78,369.66,369.69,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-10",396.38,401.89,374.53,379.45,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-09",414.36,421.61,412.57,420.24,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-06",427.78,436.62,412.99,415.59,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-05",444.65,448.44,415.52,427.35,{"symbol":5,"time":909,"open":910,"high":911,"low":232,"close":912},"2026-02-04",437.1,445.32,440.41,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-03",475.88,479.55,439.58,442.96,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-02",499.33,502.78,495.3,499.21,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":921},"2026-01-30",496.3,503.6,494.81,{"symbol":5,"time":931,"open":932,"high":928,"low":933,"close":934},"2026-01-29",500.09,493.07,500.12,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-28",495.7,503.74,494.85,499.64,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-27",504.51,507.26,497.73,498.27,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-26",504.26,509.75,501.6,506.37,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-23",510.86,512.34,501.08,504.83,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-22",504.12,511.41,502.57,510.69,{"symbol":5,"time":966,"open":967,"high":968,"low":967,"close":969},"2026-01-21",492.57,504.04,502.52,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-20",509.31,515.62,490.37,491.05,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-16",515.9,519.23,513.82,516.89,{"symbol":5,"time":983,"open":984,"high":985,"low":984,"close":986},"2026-01-15",512.65,522.47,516.02,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-14",510.9,517.49,510.6,515.61,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-13",515.54,516.16,507.43,512.92,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-12",511.83,515.2,509.55,515.12,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-09",514.49,517.81,512.42,512.72,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-08",508.43,516.31,507.05,512.36,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-07",511.85,514.12,508.05,508.51,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-06",505.07,512.54,503.44,510.55,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-05",484.37,508.68,483.92,504.16,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-02",493.67,496.26,483.74,485.01,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2025-12-31",497.9,499.49,494.27,494.41,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-30",499.34,503.3,498.54,499.23,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-29",501.5,503.75,500.47,501.51,{"symbol":5,"time":1060,"open":1061,"high":957,"low":1061,"close":1062},"2025-12-26",496.42,500.9,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-24",497.23,499.13,495.93,497.39,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-23",492.85,498.64,491.83,496.82,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-22",482.7,496.35,482.42,493.76,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-19",479.39,485.08,478.81,484.96,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1083},"2025-12-18",483.29,488.05,478.69,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-17",473.92,484.78,473.26,483.06,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-16",472.75,476.34,468.31,472.9,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-15",475.42,476.13,470.84,472.69,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-12",471.67,476.74,471.22,474.01,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-11",466.62,471.72,465.56,470.73,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-10",464.41,466.27,459.09,464.82,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-09",466.11,468.73,463.69,464.27,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1120},"2025-12-08",469.93,470.46,463.09,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1141,"close":1143},"2025-12-05",467.89,474.68,471.64,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-04",472.19,475.02,467.93,470.19,{"symbol":5,"time":1151,"open":1152,"high":1142,"low":1153,"close":1154},"2025-12-03",465.71,465.27,472.92,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-02",468.22,469.77,464.34,464.72,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-01",468.79,473.44,468.1,468.56,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-28",471.1,473.21,468.93,471.93,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-26",465.15,471.58,463.58,468.88,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-25",463.88,469.76,462.86,467.54,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1183},"2025-11-24",467.36,467.58,462.46,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-21",467.43,470.2,463.91,466.98,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-20",467.17,471.45,462.58,464.44,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-19",464.29,466.41,461.61,464.33,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-18",461.43,465.85,460.03,463.84,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1200},"2025-11-17",465.94,466.9,461.32,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-14",474.98,476.72,467.01,467.27,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1227,"close":1229},"2025-11-13",465.13,478.97,475.84,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-12",470.92,474.75,468.76,469.1,{"symbol":5,"time":1237,"open":1102,"high":1238,"low":1239,"close":1240},"2025-11-11",471.77,466.93,470.89,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-10",466.97,468.23,461.29,467.21,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1250},"2025-11-07",462.11,469.65,459.79,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1177},"2025-11-06",468.3,470.43,462.44,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-05",469.75,473.39,468.26,470.29,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-04",470.88,473.37,468.32,472.29,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-03",463.31,470.47,457.68,470.22,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-10-31",467.32,471.14,459.39,460.94,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-30",461.47,473.27,460.08,465.06,{"symbol":5,"time":1288,"open":1289,"high":1177,"low":1290,"close":1291},"2025-10-29",462.97,445.57,447.54,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-28",468.63,471.35,466.06,467.06,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-27",465.51,470.77,464.9,469.86,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-24",460.71,465.69,458.45,463.06,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-23",456.15,457.21,453.06,456.67,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-22",456.06,459.66,452.51,453.87,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-21",452.62,459.51,451.79,457.7,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-20",448.87,452.34,447.34,451.84,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-17",448,450.77,444.9,447.67,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":904,"close":1344},"2025-10-16",457.29,458.58,446.59,{"symbol":5,"time":1346,"open":1347,"high":1127,"low":1348,"close":1349},"2025-10-15",460.64,455.55,456.84,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-14",451.37,461.96,451.28,460.44,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-13",459.72,463.87,446.34,453.49,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-10",465.74,467.76,459.12,459.89,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1218},"2025-10-09",460.28,465.46,458.75,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-08",457.54,460.17,452.15,456.41,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-07",458.53,458.94,453.05,455.27,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-06",454.34,454.56,448.7,452.55,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-03",449.89,456.3,449.17,453.94,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1395,"close":1401},"2025-10-02",454.14,458.24,450.93,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-01",462.54,464.18,454.35,455.7,{"symbol":5,"time":1409,"open":1410,"high":1410,"low":1411,"close":1412},"2025-09-30",465.3,458.11,460.46,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-29",465.43,467.33,462.03,464.84,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-26",461.68,464.48,459.19,460.91,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-25",462.94,464.24,456.36,458.79,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-24",466,466.81,459.27,464.28,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-23",478.33,479.66,466.47,469.97,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-22",480.93,486.41,478.21,478.31,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-19",480.42,482.5,475.48,479.81,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1451},"2025-09-18",513.49,514.29,475.97,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-17",514.82,517.93,511.36,514.76,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-16",510.88,513.21,507.99,512.1,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-15",516.25,518.34,513.94,514.65,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-12",518.36,520.66,513.72,514.88,{"symbol":5,"time":1485,"open":1019,"high":1486,"low":1468,"close":1487},"2025-09-11",522.39,521.17,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-10",517.9,519.46,509.93,510.78,{"symbol":5,"time":1495,"open":1483,"high":1496,"low":1497,"close":1498},"2025-09-09",519.33,513.98,518.17,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-08",508.77,517.59,505.96,516.43,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-05",513.6,513.9,503.8,509.04,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-04",512.75,514.41,509.34,511.13,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-03",509.09,513.05,506.93,510.16,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-02",514.31,515.11,508.47,510.54,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-29",517.48,520.68,516.88,518.86,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-28",519.64,521.29,516.8,518.02,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-27",520.99,524.65,520.02,520.22,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-26",519.21,522.84,516.82,522.54,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-25",526.32,527.02,520.23,521.94,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-22",524.9,529.27,523.92,526.64,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1538,"close":1569},"2025-08-21",523.52,526.6,522.65,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-20",525.54,529.42,522.66,526.99,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1578,"close":1580},"2025-08-19",521.74,529.39,524.53,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-18",524.83,526.77,519.71,521.49,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-15",533.59,534.8,525.73,526.46,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-14",533.71,547.82,529.66,533.73,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-13",532.5,536.01,530.44,532.24,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-12",526.7,531,524.31,528.91,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-11",527.57,529.52,525.47,525.9,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1591,"close":1621},"2025-08-08",530.86,532.64,526.84,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-07",535.48,535.88,526.3,528.98,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-08-06",531.9,534.14,522.72,532.22,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-05",534.41,535.6,527.25,532.66,{"symbol":5,"time":1641,"open":1642,"high":1639,"low":1643,"close":1639},"2025-08-04",519.57,518.32,{"symbol":5,"time":1645,"open":973,"high":1646,"low":1647,"close":1648},"2025-08-01",519.9,511.18,516.23,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-31",506.27,528.72,503.67,521.38,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-30",502.05,506.23,499.18,500.79,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-29",504.85,506.8,501.54,502.17,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-28",504.57,506.51,501.44,501.81,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1675,"close":1677},"2025-07-25",500.95,508.04,506.1,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-24",497.67,505.44,497.16,502.22,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-23",489.26,498.42,488.22,497.31,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-22",493.96,495.18,486.86,489.89,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1692},"2025-07-21",497.83,501.24,493.79,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-18",497.34,500.15,493.36,496.1,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-17",494.91,499.41,494.5,497.03,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-16",495.63,496.77,489.39,496.08,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-15",501.45,502.13,494.05,494.12,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-14",497.25,503.02,496.75,501.53,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-11",498.16,500.39,496.69,498.65,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-07-10",499.67,504.63,497.42,501.26,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-07-09",495.29,501.3,493.61,500.22,{"symbol":5,"time":1750,"open":1751,"high":963,"low":1752,"close":1753},"2025-07-08",501.41,496.31,498,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-07-07",501.95,503.81,498.32,501.59,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1682,"close":1763},"2025-07-03",499.7,501.05,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-07-02",499.07,499.89,494.54,497.29,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-07-01",496.85,501.49,494.79,500.78,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-06-30",489.69,499.68,488.78,498.86,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-27",489.32,491.96,485.93,489.79,{"symbol":5,"time":1789,"open":1790,"high":1724,"low":1791,"close":1792},"2025-06-26",493.33,486.95,487.25,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-25",492.86,493.29,489.66,493.18,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-24",490.09,496.15,487.98,494.77,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-23",478.52,487.81,477.77,486.83,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-20",477.32,483.11,473.95,477.01,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-18",473.66,479.28,473.52,475.53,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-06-17",475,477.76,472.6,474.05,{"symbol":5,"time":1830,"open":1809,"high":1831,"low":1832,"close":1809},"2025-06-16",482.84,476.17,{"symbol":5,"time":1834,"open":1815,"high":1835,"low":1836,"close":1837},"2025-06-13",477.39,471.8,474.45,{"symbol":5,"time":1839,"open":1840,"high":1840,"low":1841,"close":1842},"2025-06-12",482.93,470.36,478.59,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-11",485.43,491.24,484.11,486.26,{"symbol":5,"time":1850,"open":1688,"high":1851,"low":1852,"close":1853},"2025-06-10",488.92,483.7,486.21,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-09",490.34,491.16,482.87,487.23,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-06",490.38,493.78,487.7,491.35,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-06-05",489.08,489.56,485.5,487.95,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-06-04",485.67,489.34,484.02,486.23,{"symbol":5,"time":1879,"open":1880,"high":1880,"low":1881,"close":1882},"2025-06-03",486.17,479.4,484.67,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-06-02",481.96,486.04,474.89,485.89,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-05-30",486.38,486.98,481.04,485.2,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1891},"2025-05-29",485.36,487.38,481.99,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1814,"close":1904},"2025-05-28",486.9,488.41,483.9,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-27",487.34,490.32,484.94,488.84,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-23",479.76,485.09,479.33,482.52,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-22",480.1,486.44,479.69,483.75,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-21",491.88,493.3,482.07,482.75,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-20",492.33,495.2,490.91,494.74,{"symbol":5,"time":1936,"open":1784,"high":1937,"low":1784,"close":1938},"2025-05-19",498.13,496.01,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-16",493.35,494.65,490.23,494.29,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1452,"close":1949},"2025-05-15",484.82,492.15,491.28,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-14",489.12,489.35,483.17,484.33,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-13",490.41,494.38,487.65,487.77,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1958},"2025-05-12",488.18,491.01,483.41,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-05-09",480.5,481.95,478.36,480.35,{"symbol":5,"time":1974,"open":1972,"high":1975,"low":1976,"close":1977},"2025-05-08",487.02,479.88,480.24,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-07",475.16,480.21,473.51,478.44,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1233},"2025-05-06",473.94,478.71,473.1,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-05-05",477.46,484.39,475.2,478.62,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-05-02",476.37,482.3,475.74,479.3,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-05-01",472,478.98,470.52,472.02,{"symbol":5,"time":2008,"open":1404,"high":2009,"low":2010,"close":2011},"2025-04-30",475.31,457.08,473.08,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-29",460.21,469.04,456.63,465.24,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-28",454.12,457.93,448.17,453.52,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2020},"2025-04-25",454.83,456.19,450.46,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-24",447.25,456.05,445.34,455.31,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-23",449.86,458.16,442.1,444.87,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":136,"close":2045},"2025-04-22",426.43,441.8,441.27,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-21",435.19,435.4,420.11,424.78,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-17",441.02,442.33,436.17,437.92,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2048,"close":2062},"2025-04-16",443.9,446.5,438.96,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-15",447.06,450.15,444.68,445.33,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-14",446.72,449.39,443.2,446.16,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":66},"2025-04-11",431.44,441.72,426.47,{"symbol":5,"time":2081,"open":2082,"high":2082,"low":2083,"close":2084},"2025-04-10",445.66,423.35,433.07,{"symbol":5,"time":2086,"open":644,"high":2087,"low":2088,"close":2089},"2025-04-09",450.27,404.92,448.43,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-04-08",437.94,445.02,411.3,417.69,{"symbol":5,"time":2097,"open":144,"high":2098,"low":27,"close":2099},"2025-04-07",435.97,414.67,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-04-04",451.54,453.17,426.41,427.15,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-04-03",471.27,480.58,462.22,462.99,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":1848},"2025-04-02",478.49,487.14,478.01,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-04-01",476.89,484.81,475.9,483.24,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-03-31",474.54,483.05,471.05,480.7,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":1233,"close":2133},"2025-03-28",480.39,483.39,475.41,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-27",480.07,484.07,477.66,481.21,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":1451},"2025-03-26",484.77,486.92,477.92,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":1987,"close":2149},"2025-03-25",480.9,486.62,485.49,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-24",475.98,480.31,474.08,476.76,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-21",467.47,471.18,465.61,471.03,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-20",468.33,472.37,466.58,470.39,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-19",464.14,470.86,463.7,468.51,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-18",466.61,469.82,458.64,463.95,{"symbol":5,"time":2181,"open":1245,"high":2182,"low":1435,"close":2183},"2025-03-17",469.48,467.62,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-03-14",455.96,460.7,452.77,460.26,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-13",452.44,455.81,449.49,453.97,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-03-12",457.63,460.95,448.48,452.47,{"symbol":5,"time":2203,"open":1177,"high":2204,"low":2205,"close":2020},"2025-03-11",464.47,453.63,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-03-10",463.07,468.55,457.6,462.05,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":1193},"2025-03-07",482.27,484.83,461.27,{"symbol":5,"time":2218,"open":1952,"high":2219,"low":2220,"close":2221},"2025-03-06",493.34,481.74,486.48,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-03-05",489.13,498.37,487.3,494.7,{"symbol":5,"time":2229,"open":1736,"high":2230,"low":2231,"close":2232},"2025-03-04",500.49,486.99,488.94,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":1781,"close":2237},"2025-03-03",504.96,508.56,500.77,{"symbol":5,"time":2239,"open":951,"high":2240,"low":2241,"close":2235},"2025-02-28",505.38,496.92,{"symbol":5,"time":2243,"open":1672,"high":2244,"low":2245,"close":1712},"2025-02-27",505.58,494.64,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-02-26",503.7,506.34,500.04,500.7,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":1675,"close":2256},"2025-02-25",506.06,507.19,504.62,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-02-24",504.46,507.49,502.76,504.47,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-21",506.2,507.23,502.89,504.64,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-02-20",511.69,512.9,504.17,506.56,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-19",513.04,514.19,510.42,513.43,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-18",514.09,514.98,508.18,514.45,{"symbol":5,"time":2288,"open":1483,"high":2289,"low":2290,"close":2291},"2025-02-14",515.98,509.83,510.59,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-13",507.8,513.5,505.41,513.07,{"symbol":5,"time":2299,"open":2300,"high":1676,"low":2301,"close":2302},"2025-02-12",506.97,498.57,502.85,{"symbol":5,"time":2304,"open":1468,"high":2305,"low":2306,"close":1464},"2025-02-11",512.77,497.84,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-10",490.07,492.54,485.81,487.51,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-07",490.63,493.5,488.67,491.15,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2321,"close":2323},"2025-02-06",487.88,493.25,491.07,{"symbol":5,"time":2325,"open":2326,"high":1717,"low":2327,"close":2328},"2025-02-05",488.25,482.88,486.54,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-02-04",485.18,490.49,484.6,485.99,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":1922,"close":2339},"2025-02-03",489.98,491.39,490.43,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":1796},"2025-01-31",495.94,499.53,492.16,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-01-30",493.42,498.52,491.58,495.31,{"symbol":5,"time":2352,"open":2318,"high":2353,"low":1960,"close":2354},"2025-01-29",493.97,489.33,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-01-28",492.37,497.01,488.39,492.38,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":1981,"close":2365},"2025-01-27",483.6,493.95,492.67,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-01-24",485.74,489.84,482.78,486.05,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-01-23",481.78,486.09,478.7,485.85,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":1966},"2025-01-22",482.6,483.5,479.07,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-21",478.35,482.66,477.09,482.54,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":1115,"close":2393},"2025-01-17",475.92,479.79,474.8,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2144},"2025-01-16",472.82,478.82,470.14,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2025-01-15",464.15,471.16,461.5,469.74,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":1378,"close":2409},"2025-01-14",458.68,460.73,458.34,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-13",454.07,457.14,452.79,456.57,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2025-01-10",462.74,464.85,455.3,456.69,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2025-01-08",461.8,469.38,460.99,469.12,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2419},"2025-01-07",466.82,470.21,462.13,{"symbol":5,"time":2434,"open":2435,"high":2435,"low":1296,"close":1184},"2025-01-06",474.17,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2015,"close":2440},"2025-01-03",471.52,475.71,472.63,{"symbol":5,"time":2442,"open":2443,"high":1107,"low":2444,"close":2445},"2025-01-02",472.89,466.64,468.78,{"symbol":5,"time":2447,"open":2448,"high":1094,"low":2449,"close":2450},"2024-12-31",471.84,468.98,471.17,{"symbol":5,"time":2452,"open":1143,"high":2453,"low":1187,"close":2402},"2024-12-30",473.46,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-12-27",474.84,479.24,472.53,474.74,{"symbol":5,"time":2461,"open":1825,"high":2462,"low":2463,"close":2464},"2024-12-26",478.74,473.03,477.56,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":1295,"close":2468},"2024-12-24",472.84,477.53,{"symbol":5,"time":2470,"open":2471,"high":2003,"low":2472,"close":2473},"2024-12-23",463.6,462.19,471.38,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2024-12-20",458.85,468.14,457.82,465.29,{"symbol":5,"time":2481,"open":2482,"high":2445,"low":2483,"close":2484},"2024-12-19",466.36,459.53,460.32,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2172},"2024-12-18",473.18,478.8,463.28,{"symbol":5,"time":2491,"open":1221,"high":1221,"low":2492,"close":1821},"2024-12-17",470.57,{"symbol":5,"time":2494,"open":2495,"high":1452,"low":2496,"close":1999},"2024-12-16",479.21,475.11,{"symbol":5,"time":2498,"open":1886,"high":2499,"low":2500,"close":2501},"2024-12-13",487.46,477.08,478.48,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-12",488.8,490.67,485.17,485.21,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2214,"close":2512},"2024-12-11",484.44,491.82,488.43,{"symbol":5,"time":2514,"open":1786,"high":2515,"low":2516,"close":2517},"2024-12-10",486.75,481.94,484.53,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":1874},"2024-12-09",486.34,490.01,481.91,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-12-06",486.52,492.51,485.46,488.9,{"symbol":5,"time":2530,"open":2531,"high":2531,"low":2532,"close":2533},"2024-12-05",491.37,484.2,486.18,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2536,"close":2538},"2024-12-04",491.26,499.42,492.2,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-12-03",495.25,496.66,489.81,490.25,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-12-02",494.25,496.02,490.33,494.67,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":1796,"close":2555},"2024-11-29",495.32,498.34,494.33,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-11-27",494.8,498.41,491.51,494.66,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-11-26",493.44,495.74,488.15,493.81,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-11-25",488.89,492.74,487.05,492.44,{"symbol":5,"time":2575,"open":1452,"high":2576,"low":1452,"close":2577},"2024-11-22",489.52,486.72,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-11-21",480.61,485.87,477.12,483.79,{"symbol":5,"time":2585,"open":2586,"high":1919,"low":2425,"close":2587},"2024-11-20",476.44,476,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-11-19",475.62,478.6,472.85,475.22,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":915},"2024-11-18",474.58,477.51,472.23,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-11-15",478.86,483.25,474.99,476.15,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-11-14",486.57,487.92,482.77,483.1,{"symbol":5,"time":2612,"open":2613,"high":1803,"low":2614,"close":2609},"2024-11-13",476.68,476.39,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-11-12",479.61,480.65,476.07,476.32,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-11-11",473.5,482.46,473.05,479.91,{"symbol":5,"time":2628,"open":1255,"high":2629,"low":1255,"close":2630},"2024-11-08",480.12,475.7,{"symbol":5,"time":2632,"open":2633,"high":1199,"low":2634,"close":1262},"2024-11-07",468.04,465.76,{"symbol":5,"time":2636,"open":2637,"high":2637,"low":2638,"close":2639},"2024-11-06",476.46,451.55,463.57,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-11-05",459.76,463.41,458.69,463.3,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-11-04",457.83,460.5,456.88,459.57,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-11-01",455.88,460.96,454.95,457.25,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":1399,"close":2662},"2024-10-31",458.72,459.68,454.46,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-10-30",461.33,464.13,458.61,459.74,{"symbol":5,"time":2670,"open":2671,"high":2643,"low":2672,"close":2649},"2024-10-29",461.39,459.82,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-10-28",467.22,468.24,460.09,460.97,{"symbol":5,"time":2680,"open":2681,"high":2006,"low":2682,"close":2401},"2024-10-25",470.76,462.29,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":1300,"close":2176},"2024-10-24",472.09,477.22,{"symbol":5,"time":2688,"open":2311,"high":2689,"low":2690,"close":2691},"2024-10-23",486.8,482.12,483.37,{"symbol":5,"time":2693,"open":2323,"high":2531,"low":2694,"close":2695},"2024-10-22",483.09,485.83,{"symbol":5,"time":2697,"open":933,"high":2698,"low":2699,"close":2700},"2024-10-21",496.45,490.72,494.98,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-10-18",495.66,497.24,492.79,496.5,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-10-17",503.07,503.31,487.43,490.97,{"symbol":5,"time":2714,"open":2715,"high":1763,"low":2716,"close":1057},"2024-10-16",496.56,493.86,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-10-15",501.42,504.53,499.37,499.95,{"symbol":5,"time":2724,"open":1959,"high":2250,"low":1959,"close":1766},"2024-10-14",{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2716},"2024-10-11",489.61,494.53,488.81,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":1877,"close":1907},"2024-10-10",491.91,493.37,{"symbol":5,"time":2735,"open":1965,"high":2736,"low":2737,"close":1941},"2024-10-09",496.07,490.6,{"symbol":5,"time":2739,"open":1922,"high":2740,"low":1840,"close":2741},"2024-10-08",491.54,490.4,{"symbol":5,"time":2743,"open":2744,"high":2581,"low":2745,"close":2746},"2024-10-07",484.91,477.9,479.11,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-10-04",485.88,488.31,480.94,484.55,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2368,"close":2757},"2024-10-03",486.82,489.1,486.85,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":1791},"2024-10-02",486.35,488.79,483.49,{"symbol":5,"time":2764,"open":2505,"high":2765,"low":2766,"close":2333},"2024-10-01",490.89,483.87,{"symbol":5,"time":2768,"open":2769,"high":1869,"low":2770,"close":2771},"2024-09-30",484.45,482.79,488.76,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-09-27",484.01,488.82,483.62,485.07,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":1847},"2024-09-26",485.56,488.11,481.8,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2149,"close":2787},"2024-09-25",491.49,493.91,487.06,{"symbol":5,"time":2789,"open":1717,"high":2785,"low":2790,"close":2791},"2024-09-24",485.35,490.17,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-09-23",491.98,499.38,490.18,492.98,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":1785,"close":2802},"2024-09-20",495.17,496.91,495.43,{"symbol":5,"time":2804,"open":1735,"high":2805,"low":2806,"close":2807},"2024-09-19",498.39,493.93,495.95,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-09-18",492.56,496.94,488.19,491.5,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-09-17",496.78,497.47,489.67,494.21,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2310,"close":2824},"2024-09-16",493.72,499.55,498.94,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-09-13",493.85,495.88,490.13,491.44,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-09-12",486.4,492.91,484.95,491.97,{"symbol":5,"time":2838,"open":2839,"high":1787,"low":2840,"close":2841},"2024-09-11",489.07,477.29,487.99,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2732},"2024-09-10",489.78,492.89,485.96,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-09-09",487.03,491.84,485.86,488.01,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2610},"2024-09-06",489.21,493.38,482.61,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":1952},"2024-09-05",487.04,490.62,486.02,{"symbol":5,"time":2864,"open":2865,"high":1877,"low":2866,"close":2867},"2024-09-04",483.42,481.71,485.63,{"symbol":5,"time":2869,"open":2870,"high":1869,"low":2871,"close":2602},"2024-09-03",487.21,479.65,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2780},"2024-08-30",482.17,486.28,479.85,{"symbol":5,"time":2878,"open":2746,"high":2879,"low":2880,"close":2618},"2024-08-29",484.28,477.78,{"symbol":5,"time":2882,"open":2883,"high":2609,"low":2884,"close":2885},"2024-08-28",478.11,473.56,478.02,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":1109,"close":2890},"2024-08-27",473.35,479.46,478.14,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-08-26",475.34,478.57,474.2,474.95,{"symbol":5,"time":2898,"open":2899,"high":2590,"low":2900,"close":2901},"2024-08-23",473.49,470.96,473.6,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-08-22",472.07,473.72,469.91,471.83,{"symbol":5,"time":2909,"open":2910,"high":2165,"low":2911,"close":2904},"2024-08-21",471.01,468.74,{"symbol":5,"time":2913,"open":1232,"high":2914,"low":2915,"close":2910},"2024-08-20",472.38,469.24,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2918,"close":2920},"2024-08-19",465.36,469.16,469.01,{"symbol":5,"time":2922,"open":1187,"high":2923,"low":2924,"close":2925},"2024-08-16",467.5,462.65,464.4,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-08-15",467.38,470.64,465.07,466.35,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-08-14",462.64,466.84,461.53,466.08,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":1285,"close":2489},"2024-08-13",462.21,464.67,{"symbol":5,"time":2943,"open":2944,"high":2639,"low":2945,"close":2409},"2024-08-12",462.09,457.41,{"symbol":5,"time":2947,"open":1421,"high":2948,"low":2949,"close":2950},"2024-08-09",463.77,459.34,462.17,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2638,"close":2955},"2024-08-08",452.97,461.84,460.92,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":1331},"2024-08-07",457.72,463.98,451.67,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-08-06",449.37,460.9,447.81,453.62,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-08-05",451.59,452.12,442.47,446.54,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-08-02",459.65,463.32,454.23,459.83,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-08-01",463.49,465.09,459.92,464.08,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-07-31",465.04,466.13,455.26,458.59,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2950},"2024-07-30",468.87,475.83,454.73,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":2950,"close":3000},"2024-07-29",464.98,466.71,463.42,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":2643},"2024-07-26",460.45,466.1,458.56,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-07-25",452.26,465.47,451.25,457.27,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-07-24",468.21,469.8,454.31,455.69,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-07-23",461.55,471.29,460.83,468.84,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-07-22",458.78,461.67,455.99,461.04,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-07-19",459.21,459.36,453.15,453.96,{"symbol":5,"time":3037,"open":3038,"high":2998,"low":3039,"close":3040},"2024-07-18",461.58,458.04,458.55,{"symbol":5,"time":3042,"open":2944,"high":3043,"low":3044,"close":3045},"2024-07-17",463.54,459.8,463.45,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-07-16",458.37,462.49,456.71,462.43,{"symbol":5,"time":3053,"open":274,"high":3054,"low":3055,"close":3056},"2024-07-15",457.16,451.47,456.53,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":905,"close":3061},"2024-07-12",449.11,455.22,452.53,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3064,"close":332},"2024-07-11",441.7,447.74,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-07-10",436.47,440.93,433.68,440.87,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-07-09",434.03,436.5,432.2,435.48,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":264,"close":3082},"2024-07-08",429.74,432.41,431.31,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-07-05",427.03,429.56,423.85,428.83,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-07-03",425.6,427.28,424.38,425.2,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3097,"close":3099},"2024-07-02",422.29,426.46,426.16,{"symbol":5,"time":3101,"open":3102,"high":801,"low":3103,"close":3104},"2024-07-01",424.2,420.14,422.25,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-06-28",422.52,423.81,418.19,421.95,{"symbol":5,"time":3112,"open":3113,"high":145,"low":3114,"close":3115},"2024-06-27",425.73,422.37,424.7,{"symbol":5,"time":3117,"open":3104,"high":3118,"low":234,"close":3119},"2024-06-26",424.9,424.18,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-06-25",421.75,425.01,418.89,424.58,{"symbol":5,"time":3127,"open":3128,"high":618,"low":3129,"close":3130},"2024-06-24",416.75,414.7,420.97,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":31},"2024-06-21",415.02,416.49,412.49,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-06-20",412.63,416.58,411.04,415.05,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-06-18",410.63,412.69,408.14,412.35,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-06-17",408.98,411.37,406.69,409.93,{"symbol":5,"time":3155,"open":3156,"high":3135,"low":3157,"close":3158},"2024-06-14",411.29,406.7,410.97,{"symbol":5,"time":3160,"open":605,"high":3161,"low":3162,"close":3163},"2024-06-13",416.91,411.89,413.61,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-06-12",410.79,417.98,408.81,416.51,{"symbol":5,"time":3171,"open":3172,"high":3172,"low":3173,"close":3174},"2024-06-11",406.73,404.15,405.69,{"symbol":5,"time":3176,"open":693,"high":3177,"low":548,"close":3178},"2024-06-10",407.06,406.81,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-06-07",408.39,409.55,405.14,405.62,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-06-06",413.79,415.28,410.69,411.22,{"symbol":5,"time":3192,"open":222,"high":3193,"low":3194,"close":3195},"2024-06-05",413.42,404.77,412.76,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-06-04",405.86,410.05,404.23,408.55,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":432,"close":3206},"2024-06-03",405.34,408.96,406.11,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-05-31",399.22,404.65,396.87,404.46,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":490},"2024-05-30",401.28,401.88,397.63,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-05-29",403.28,405.29,401.22,402.04,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":583},"2024-05-28",412.92,414.07,405.87,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-05-24",414.29,416.18,411.55,414.61,{"symbol":5,"time":3236,"open":3237,"high":3237,"low":3238,"close":3239},"2024-05-23",417.34,411.51,412.75,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-05-22",416.12,418.75,414.92,418.45,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-05-21",414.13,417.44,413.34,416.15,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":810,"close":3248},"2024-05-20",415.84,417.76,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":824},"2024-05-17",415.97,418.26,413.57,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-05-16",412.36,417.09,409.02,414.4,{"symbol":5,"time":3268,"open":3269,"high":179,"low":3270,"close":3271},"2024-05-15",406.16,405.04,412.2,{"symbol":5,"time":3273,"open":402,"high":3274,"low":3275,"close":3276},"2024-05-14",406.57,397.7,404.95,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":402},"2024-05-13",409.16,410.2,404.56,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-05-10",410.36,411.79,407.89,408.3,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":556,"close":3150},"2024-05-09",405.95,409.11,{"symbol":5,"time":3293,"open":3294,"high":566,"low":3295,"close":3296},"2024-05-08",405.3,404.42,406.06,{"symbol":5,"time":3298,"open":3299,"high":3174,"low":3299,"close":463},"2024-05-07",402.18,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-05-06",404.34,404.7,398.19,402.8,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-05-03",399.21,402.43,397.84,402.25,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":508,"close":3316},"2024-05-02",395.02,396.63,394.47,{"symbol":5,"time":3318,"open":3319,"high":425,"low":3319,"close":567},"2024-05-01",391.54,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-04-30",392.53,394.84,388.34,393.41,{"symbol":5,"time":3327,"open":390,"high":390,"low":3328,"close":3329},"2024-04-29",392.06,392.91,{"symbol":5,"time":3331,"open":654,"high":3332,"low":3333,"close":3334},"2024-04-26",396.27,390.59,393.36,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-04-25",404.96,406.8,385.7,393.09,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-04-24",389.91,392.22,386.9,390.99,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-04-23",394.55,395.64,389.2,390.97,{"symbol":5,"time":3354,"open":379,"high":3355,"low":3356,"close":3357},"2024-04-22",395.36,390.77,394.45,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-04-19",392.33,392.48,387.81,390.31,{"symbol":5,"time":3365,"open":3366,"high":3334,"low":496,"close":3367},"2024-04-18",392.58,391.08,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-04-17",389.21,391.62,387.43,389.89,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":357},"2024-04-16",387.18,391.21,385.76,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-04-15",399.08,399.85,386.24,387.47,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-04-12",396.62,399.19,393.99,395.28,{"symbol":5,"time":3392,"open":571,"high":3393,"low":3394,"close":3395},"2024-04-11",403.02,399.28,400.11,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-04-10",405.67,407.11,400.49,401.17,{"symbol":5,"time":3403,"open":3404,"high":2099,"low":3150,"close":644},"2024-04-09",413.8,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":683},"2024-04-08",408.72,412.15,408.54,{"symbol":5,"time":3411,"open":3412,"high":3168,"low":3413,"close":3414},"2024-04-05",405.23,401.16,408.32,{"symbol":5,"time":3416,"open":3417,"high":3404,"low":3418,"close":21},"2024-04-04",405.98,404.18,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-04-03",402.02,403.93,401.34,403.46,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-04-02",403.58,404.16,399.89,403.13,{"symbol":5,"time":3432,"open":3290,"high":689,"low":3433,"close":3434},"2024-04-01",403.84,404.06,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-03-28",401.63,404.12,399.59,402.51,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-03-27",400.15,400.64,396.09,400.01,{"symbol":5,"time":3448,"open":3449,"high":473,"low":3450,"close":3211},"2024-03-26",396.35,394.68,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":431,"close":3455},"2024-03-25",394.93,396.25,395.91,{"symbol":5,"time":3457,"open":3458,"high":648,"low":3459,"close":3460},"2024-03-22",406.22,396.41,396.53,{"symbol":5,"time":3462,"open":3463,"high":3146,"low":726,"close":3464},"2024-03-21",404.3,405.44,{"symbol":5,"time":3466,"open":3215,"high":580,"low":3467,"close":3468},"2024-03-20",398.99,403.06,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":659},"2024-03-19",399.61,401.19,398.05,{"symbol":5,"time":3475,"open":408,"high":3476,"low":3477,"close":3478},"2024-03-18",403.24,398.64,399.01,{"symbol":5,"time":3480,"open":3481,"high":3437,"low":3482,"close":3446},"2024-03-15",397.38,396.07,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-03-14",403.71,405.01,398.35,400.63,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3276},"2024-03-13",405.19,406.97,403.67,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-03-12",406.17,407.5,403.17,405.5,{"symbol":5,"time":3501,"open":643,"high":3502,"low":3503,"close":3493},"2024-03-11",405.57,400.46,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3183},"2024-03-08",404.67,407.38,403.85,{"symbol":5,"time":3510,"open":3497,"high":3497,"low":3511,"close":430},"2024-03-07",403.41,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":746},"2024-03-06",401.45,403.88,399.57,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-03-05",400.96,404.03,398.67,399.54,{"symbol":5,"time":3524,"open":3525,"high":731,"low":3526,"close":3527},"2024-03-04",405.28,401.09,402.5,{"symbol":5,"time":3529,"open":2088,"high":3205,"low":3530,"close":3531},"2024-03-01",403.96,405.88,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3525},"2024-02-29",409.19,410.21,404.94,{"symbol":5,"time":3538,"open":3295,"high":3539,"low":3540,"close":407},"2024-02-28",408.52,403.19,{"symbol":5,"time":3542,"open":403,"high":3543,"low":3544,"close":3194},"2024-02-27",411.16,403.25,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-02-26",413.13,415.61,410.02,410.04,{"symbol":5,"time":3552,"open":3553,"high":3139,"low":3554,"close":3555},"2024-02-23",412.94,412.64,414.64,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-02-22",405.97,414.02,405.37,411.75,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3514},"2024-02-21",402.56,406.33,398.66,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":726},"2024-02-20",400.34,403.23,398,{"symbol":5,"time":3573,"open":3574,"high":3212,"low":3575,"close":562},"2024-02-16",399.24,399.11,{"symbol":5,"time":3577,"open":3578,"high":585,"low":3579,"close":3580},"2024-02-15",400.65,399.32,401.6,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-02-14",401.56,402.55,394.96,398.5,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-02-13",399.09,403.27,397.47,399.7,{"symbol":5,"time":3594,"open":3595,"high":3595,"low":3596,"close":3597},"2024-02-12",415.46,406.04,406.37,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":572,"close":3602},"2024-02-09",413.37,417.26,414.28,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-02-08",408.51,413.76,397.21,413.08,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-02-07",434.61,436.29,429.17,434.93,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-02-06",427.43,430.01,425.47,428.85,{"symbol":5,"time":3622,"open":3113,"high":3623,"low":3624,"close":3625},"2024-02-05",428.59,421.64,427.19,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3086},"2024-02-02",430.46,432.1,424.01,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-02-01",424.17,432.79,423.59,432.56,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3633},"2024-01-31",430.47,432.54,423.8,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-01-30",425.91,430.78,424.31,430.05,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3130,"close":3652},"2024-01-29",423.77,426.32,425.55,{"symbol":5,"time":3654,"open":3655,"high":3094,"low":3656,"close":3107},"2024-01-26",424.72,421.4,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2024-01-25",423.24,425.33,419.7,425.11,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2024-01-24",424.23,426.04,421.19,421.85,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2024-01-23",422.49,422.89,419.13,422.41,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":144,"close":3679},"2024-01-22",420.74,422.15,420.49,{"symbol":5,"time":3681,"open":3249,"high":3682,"low":613,"close":3683},"2024-01-19",419.55,418.12,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-01-18",415.78,417.37,412.14,415.89,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":598,"close":3694},"2024-01-17",410.44,415.79,414.12,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2024-01-16",410.07,414.59,409.53,413.01,{"symbol":5,"time":3702,"open":3703,"high":3548,"low":3704,"close":810},"2024-01-12",413.88,410.73,{"symbol":5,"time":3706,"open":607,"high":3707,"low":3708,"close":3709},"2024-01-11",412.13,407.02,410.78,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2024-01-10",408.47,411.49,406.48,409.77,{"symbol":5,"time":3717,"open":3491,"high":3718,"low":3491,"close":3492},"2024-01-09",409.54,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2024-01-08",407.43,409.07,404.52,408.86,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-01-05",405.73,408.12,402.81,404.85,{"symbol":5,"time":3732,"open":3721,"high":56,"low":3531,"close":3733},"2024-01-04",406.5,{"symbol":5,"time":3735,"open":3550,"high":3543,"low":753,"close":3736},"2024-01-03",406.68,{"symbol":5,"time":3738,"open":3739,"high":3128,"low":3740,"close":3741},"2024-01-02",415.58,410.37,412.86,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3595,"close":3746},"2023-12-29",418.01,419.79,416.76,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":613,"close":3744},"2023-12-28",415.95,419.56,{"symbol":5,"time":3752,"open":649,"high":3753,"low":3754,"close":605},"2023-12-27",416.55,410.6,{"symbol":5,"time":3756,"open":3757,"high":233,"low":3757,"close":185},"2023-12-26",411.08,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-12-22",411.67,413.3,409.29,411.39,{"symbol":5,"time":3765,"open":3766,"high":554,"low":3766,"close":3767},"2023-12-21",405.91,409.36,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2023-12-20",413.15,413.87,404.51,404.76,{"symbol":5,"time":3775,"open":3776,"high":601,"low":3777,"close":3778},"2023-12-19",411.69,411.07,413.11,{"symbol":5,"time":3780,"open":179,"high":3781,"low":3782,"close":3783},"2023-12-18",415.64,411.68,412.88,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2023-12-15",409.26,413.77,409.23,412.28,{"symbol":5,"time":3791,"open":605,"high":3792,"low":3793,"close":3794},"2023-12-14",417.85,412.3,414.17,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3285},"2023-12-13",405.77,412.48,404.32,{"symbol":5,"time":3801,"open":3578,"high":3438,"low":3802,"close":3803},"2023-12-12",399.56,403.79,{"symbol":5,"time":3805,"open":437,"high":3806,"low":3807,"close":3808},"2023-12-11",401.26,393.55,400.9,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":862,"close":3813},"2023-12-08",393.23,396.26,392.98,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-12-07",396.88,397.28,394.13,394.87,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-12-06",400.19,402.08,395.82,396.08,{"symbol":5,"time":3827,"open":3828,"high":3498,"low":3829,"close":3830},"2023-12-05",403.12,397.08,400.33,{"symbol":5,"time":3832,"open":3833,"high":579,"low":3834,"close":3835},"2023-12-04",396.93,395.49,401.32,{"symbol":5,"time":3837,"open":3838,"high":725,"low":654,"close":3574},"2023-12-01",394.51,{"symbol":5,"time":3840,"open":3841,"high":437,"low":3373,"close":3325},"2023-11-30",390.85,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-11-29",392.18,395.78,391.44,392.28,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-11-28",388.84,395.21,387.9,390.71,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-11-27",390.17,391.68,388.26,390.02,{"symbol":5,"time":3861,"open":3862,"high":3862,"low":3863,"close":3864},"2023-11-24",393.59,390.5,392.72,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3864},"2023-11-22",392.89,395.25,391.56,{"symbol":5,"time":3871,"open":3872,"high":3869,"low":3873,"close":3874},"2023-11-21",388.86,388.78,391.45,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-11-20",385.6,390.93,385.55,389.35,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-11-17",381.74,386.4,380.12,386.11,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-11-16",382.62,383.73,381.47,382.19,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-11-15",382.13,385.37,379.92,380.38,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3895},"2023-11-14",378.09,384.51,377.23,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-11-13",373.15,374.66,371.51,373.52,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-11-10",368.73,372.85,366.19,372.72,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-11-09",368.62,369.43,364.6,366.77,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-11-08",362.8,365.88,361.51,365.54,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-11-07",364.95,367.08,362.98,363.83,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-11-06",361.6,364.53,360.77,363.91,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-11-03",360.84,364.74,359.56,362.25,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3948,"close":3950},"2023-11-02",345.32,359.34,355.65,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-11-01",331.63,334.23,328.29,332.45,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-10-31",326.86,330.57,324.45,330.47,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-10-30",326.21,328.13,322.13,326.46,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-10-27",329.71,331.12,322.24,324.01,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-10-26",328.99,333.83,328.7,329.48,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-10-25",327.93,334.5,327.26,330.3,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-10-24",331.36,334.82,326.49,329.18,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-10-23",329.14,335.53,327.45,331.32,{"symbol":5,"time":4000,"open":4001,"high":4001,"low":4002,"close":4003},"2023-10-20",338.15,331.02,331.15,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-10-19",341.32,342.84,336.85,338.28,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4014,"close":4015},"2023-10-18",344.6,346.03,340.3,340.49,{"symbol":5,"time":4017,"open":4018,"high":4019,"low":4020,"close":4021},"2023-10-17",345.05,351.61,343.28,347.5,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-10-16",346.62,351.59,345.3,347.72,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-10-13",346.75,348.61,341.1,344.1,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-10-12",352.73,353.25,344.26,346.09,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2023-10-11",351.87,353.88,349.31,351.84,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":4050,"close":4051},"2023-10-10",346.26,352.35,345.56,349.65,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4054,"close":4056},"2023-10-09",342.46,347.47,346.71,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4009,"close":4061},"2023-10-06",340.26,346.42,344.43,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-10-05",341.66,342.89,338.18,341.8,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-10-04",338.61,343.03,337.6,342.74,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-10-03",344.54,345.96,335.86,337.2,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-10-02",347.46,351.95,344.93,346.94,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":4091},"2023-09-29",351.48,354.48,344.91,345.7,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-09-28",343.48,350.35,343.26,348.66,{"symbol":5,"time":4099,"open":4100,"high":4101,"low":4102,"close":4094},"2023-09-27",345.44,345.88,341.45,{"symbol":5,"time":4104,"open":4105,"high":4106,"low":4107,"close":4108},"2023-09-26",346.43,348.74,343.65,344.44,{"symbol":5,"time":4110,"open":4111,"high":4112,"low":4113,"close":4114},"2023-09-25",350.46,352.51,349.58,351.43,{"symbol":5,"time":4116,"open":4117,"high":4118,"low":4119,"close":4120},"2023-09-22",352.48,355.63,351.06,351.65,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4125,"close":4126},"2023-09-21",362.95,364.24,352.09,352.23,[4128,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4198,4203,4208,4213,4218,4223,4228,4231,4236,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4394,4399,4403,4408,4413,4417,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4480,4485,4490,4494,4499,4504,4508,4513,4518,4523,4528,4533,4538,4543,4547,4552,4557,4562,4566,4570,4575,4580,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4867,4872,4877,4882,4887,4892,4897,4902,4906,4911,4915,4920,4925,4930,4935,4940,4945,4949,4952,4957,4962,4966,4970,4973,4977,4981,4986,4989,4994,4999,5004,5009,5013,5018,5023,5027,5031,5035,5040,5045,5050,5054,5059,5063,5068,5073,5078,5083,5088,5092,5097,5102,5107,5112,5117,5122,5127,5132,5136,5140,5145,5148,5153,5158,5163,5168,5172,5174,5178,5183,5188,5192,5197,5201,5206,5211,5216,5219,5224,5229,5234,5239,5242,5247,5252,5257,5261,5266,5270,5275,5279,5284,5289,5294,5299,5304,5309,5314,5318,5322,5326,5331,5336,5341,5346,5351,5356,5361,5366,5371,5375,5380,5385,5390,5395,5399],{"symbol":4129,"time":17,"open":4130,"high":4131,"low":4132,"close":4133},"SPY",761.31,762,757.97,761.69,{"symbol":4129,"time":23,"open":4135,"high":4136,"low":4137,"close":4138},763.15,763.57,759.96,762.6,{"symbol":4129,"time":29,"open":4140,"high":4141,"low":4142,"close":4143},759.5,761.67,749.6,754.05,{"symbol":4129,"time":35,"open":4145,"high":4146,"low":4147,"close":4148},760.12,760.35,756.15,757.39,{"symbol":4129,"time":41,"open":4150,"high":4151,"low":4152,"close":4153},759,763.52,757.93,760.88,{"symbol":4129,"time":47,"open":4155,"high":4156,"low":4157,"close":4158},764.72,766.38,763.6,764.29,{"symbol":4129,"time":53,"open":4160,"high":4161,"low":4162,"close":4163},758.03,760.11,756.64,757.83,{"symbol":4129,"time":59,"open":4165,"high":4166,"low":4167,"close":4168},764.08,764.47,760.94,762.4,{"symbol":4129,"time":65,"open":4170,"high":4171,"low":4172,"close":4173},769.07,769.7,765.14,765.96,{"symbol":4129,"time":71,"open":4175,"high":4176,"low":4177,"close":4178},772.01,772.87,769,770.19,{"symbol":4129,"time":77,"open":4180,"high":4181,"low":4182,"close":4183},767.9,774.03,767.45,773.17,{"symbol":4129,"time":83,"open":4185,"high":4186,"low":4187,"close":4188},762.45,766.43,761.73,765.16,{"symbol":4129,"time":89,"open":4190,"high":4191,"low":4192,"close":4193},762.01,764.67,759.48,761.78,{"symbol":4129,"time":95,"open":4195,"high":4196,"low":4155,"close":4197},767.33,768,767.05,{"symbol":4129,"time":101,"open":4199,"high":4200,"low":4201,"close":4202},771.76,775.3,768.31,769.35,{"symbol":4129,"time":106,"open":4204,"high":4205,"low":4206,"close":4207},768.5,772.36,767.16,771.1,{"symbol":4129,"time":112,"open":4209,"high":4210,"low":4211,"close":4212},764.73,767.35,763.93,766.08,{"symbol":4129,"time":117,"open":4214,"high":4215,"low":4216,"close":4217},766.16,766.78,763.05,765.91,{"symbol":4129,"time":123,"open":4219,"high":4220,"low":4221,"close":4222},764.78,765.22,762.08,763.47,{"symbol":4129,"time":129,"open":4224,"high":4225,"low":4226,"close":4227},766.05,767.85,764.17,765.72,{"symbol":4129,"time":135,"open":4173,"high":4229,"low":4230,"close":4138},768.15,762.04,{"symbol":4129,"time":141,"open":4232,"high":4233,"low":4234,"close":4235},770.36,772.47,768.1,769.06,{"symbol":4129,"time":147,"open":4237,"high":4238,"low":4239,"close":4182},768.7,769.5,766.92,{"symbol":4129,"time":153,"open":4241,"high":4242,"low":4243,"close":4244},776.18,776.78,772.51,772.67,{"symbol":4129,"time":159,"open":4246,"high":4247,"low":4248,"close":4249},778.54,778.8,775.43,776.34,{"symbol":4129,"time":165,"open":4251,"high":4252,"low":4253,"close":4254},774.87,779.37,774.11,777.88,{"symbol":4129,"time":171,"open":4256,"high":4257,"low":4258,"close":4259},774.71,774.9,771.28,772.49,{"symbol":4129,"time":177,"open":4261,"high":4262,"low":4263,"close":4264},774.53,774.61,769.2,770.56,{"symbol":4129,"time":183,"open":4266,"high":4267,"low":4268,"close":4269},772.6,775.05,771.62,773.03,{"symbol":4129,"time":189,"open":4271,"high":4272,"low":4273,"close":4274},771.02,773.92,769.61,773.26,{"symbol":4129,"time":195,"open":4276,"high":4277,"low":4278,"close":4279},770.21,771.82,767.46,768.56,{"symbol":4129,"time":201,"open":4281,"high":4282,"low":4283,"close":4284},775.85,776.85,769.51,769.79,{"symbol":4129,"time":207,"open":4286,"high":4287,"low":4288,"close":4289},760.63,773.41,760.52,771.33,{"symbol":4129,"time":213,"open":4291,"high":4292,"low":4293,"close":4294},749.44,758.58,748.8,757.67,{"symbol":4129,"time":219,"open":4296,"high":4297,"low":4298,"close":4299},744.68,748.9,737.68,747.03,{"symbol":4129,"time":224,"open":4301,"high":4302,"low":4303,"close":4304},736.05,742.45,734.59,741.69,{"symbol":4129,"time":230,"open":4306,"high":4307,"low":4308,"close":4309},739.97,742.68,729.1,729.46,{"symbol":4129,"time":236,"open":4311,"high":4312,"low":4313,"close":4314},739.19,742.79,735.98,740.86,{"symbol":4129,"time":242,"open":4316,"high":4317,"low":4318,"close":4319},744.91,745.53,735.87,739.09,{"symbol":4129,"time":248,"open":4321,"high":4322,"low":4323,"close":4324},738.51,743.72,737.29,738.93,{"symbol":4129,"time":254,"open":4326,"high":4327,"low":4328,"close":4329},739.37,742.56,735.21,738.18,{"symbol":4129,"time":260,"open":4331,"high":4332,"low":4333,"close":4334},746.62,750.02,746.37,747.41,{"symbol":4129,"time":266,"open":4336,"high":4337,"low":4338,"close":4339},746.29,749.04,744.18,748.28,{"symbol":4129,"time":272,"open":4341,"high":4342,"low":4343,"close":4344},747.06,748.73,741.51,742.09,{"symbol":4129,"time":278,"open":4346,"high":4347,"low":4348,"close":4349},742.08,747.29,740.8,743.29,{"symbol":4129,"time":284,"open":4351,"high":4352,"low":4353,"close":4354},752.76,754.57,747.88,750.72,{"symbol":4129,"time":290,"open":4356,"high":4357,"low":4358,"close":4359},754.24,755.58,750.2,754.81,{"symbol":4129,"time":295,"open":4361,"high":4362,"low":4363,"close":4364},750.91,753.34,748.66,751.83,{"symbol":4129,"time":301,"open":4366,"high":4367,"low":4368,"close":4369},752.47,753.91,748,749.17,{"symbol":4129,"time":306,"open":4371,"high":4372,"low":4373,"close":4374},752.05,755.42,748.1,754.95,{"symbol":4129,"time":312,"open":4376,"high":4377,"low":4378,"close":4379},747.35,751.97,745.59,751.71,{"symbol":4129,"time":318,"open":4381,"high":4382,"low":4383,"close":4384},743.16,746.15,739.51,745.4,{"symbol":4129,"time":324,"open":4386,"high":4387,"low":4388,"close":4389},750.22,750.96,745.21,747.71,{"symbol":4129,"time":330,"open":4391,"high":4392,"low":4334,"close":4393},748.74,752.41,751.28,{"symbol":4129,"time":336,"open":4395,"high":4396,"low":4397,"close":4398},747.4,751.31,740.03,744.78,{"symbol":4129,"time":342,"open":4400,"high":4291,"low":4401,"close":4402},745,742.38,745.76,{"symbol":4129,"time":347,"open":4404,"high":4405,"low":4406,"close":4407},741.29,748.02,740.89,746.77,{"symbol":4129,"time":353,"open":4409,"high":4410,"low":4411,"close":4412},736.53,741.56,732.09,741,{"symbol":4129,"time":359,"open":4414,"high":4409,"low":4415,"close":4416},728.95,716.58,728.99,{"symbol":4129,"time":365,"open":4418,"high":4326,"low":4419,"close":4420},738.91,729.6,734.3,{"symbol":4129,"time":371,"open":4422,"high":4423,"low":4424,"close":4425},735.17,739.95,730.84,733.24,{"symbol":4129,"time":377,"open":4427,"high":4428,"low":4429,"close":4430},733.81,739.63,732.3,733.58,{"symbol":4129,"time":383,"open":4432,"high":4433,"low":4434,"close":4435},747.7,750.18,743.13,744.39,{"symbol":4129,"time":389,"open":4437,"high":4438,"low":4439,"close":4440},747.76,748.23,743.86,746.74,{"symbol":4129,"time":394,"open":4442,"high":4443,"low":4444,"close":4445},751.29,752.15,739.22,740.96,{"symbol":4129,"time":400,"open":4447,"high":4448,"low":4449,"close":4450},754.55,755.44,749.88,750.33,{"symbol":4129,"time":405,"open":4452,"high":4453,"low":4454,"close":4455},751.85,756.68,751.76,754.83,{"symbol":4129,"time":410,"open":4457,"high":4458,"low":4459,"close":4460},740.71,744.44,735.03,741.75,{"symbol":4129,"time":416,"open":4462,"high":4463,"low":4464,"close":4465},728.76,740,724.41,737.76,{"symbol":4129,"time":422,"open":4467,"high":4468,"low":4469,"close":4470},733.39,738.38,725.33,725.43,{"symbol":4129,"time":428,"open":4472,"high":4473,"low":4474,"close":4475},743.63,746.9,722.59,737.05,{"symbol":4129,"time":434,"open":4477,"high":4478,"low":4479,"close":4444},743.36,745.34,738.19,{"symbol":4129,"time":439,"open":4481,"high":4482,"low":4483,"close":4484},752.31,752.82,735.53,737.55,{"symbol":4129,"time":444,"open":4486,"high":4487,"low":4488,"close":4489},752.1,758.31,751.47,757.09,{"symbol":4129,"time":448,"open":4491,"high":4492,"low":4493,"close":4356},758.15,758.8,753.57,{"symbol":4129,"time":454,"open":4495,"high":4496,"low":4497,"close":4498},757.03,760.4,756.75,759.57,{"symbol":4129,"time":459,"open":4500,"high":4501,"low":4502,"close":4503},755.36,760.28,754.69,758.54,{"symbol":4129,"time":465,"open":4505,"high":4506,"low":4502,"close":4507},755.9,758.08,756.48,{"symbol":4129,"time":471,"open":4509,"high":4510,"low":4511,"close":4512},750.25,755.15,749.23,754.6,{"symbol":4129,"time":477,"open":4514,"high":4515,"low":4516,"close":4517},750.88,751.38,748.22,750.46,{"symbol":4129,"time":483,"open":4519,"high":4520,"low":4521,"close":4522},750.01,752.13,748.37,750.59,{"symbol":4129,"time":488,"open":4524,"high":4525,"low":4526,"close":4527},746.24,748.94,744.48,745.64,{"symbol":4129,"time":493,"open":4529,"high":4530,"low":4531,"close":4532},738.64,744.87,737.03,742.72,{"symbol":4129,"time":499,"open":4534,"high":4535,"low":4536,"close":4537},735.71,741.87,733.89,741.25,{"symbol":4129,"time":505,"open":4539,"high":4540,"low":4541,"close":4542},734.78,737.65,731.53,733.73,{"symbol":4129,"time":511,"open":4544,"high":4545,"low":4467,"close":4546},739.83,741.42,738.65,{"symbol":4129,"time":517,"open":4548,"high":4549,"low":4550,"close":4551},741.79,743.46,737.96,739.17,{"symbol":4129,"time":523,"open":4553,"high":4554,"low":4555,"close":4556},743.65,749.53,743.56,748.17,{"symbol":4129,"time":529,"open":4558,"high":4559,"low":4560,"close":4561},738.47,743.91,735.47,742.31,{"symbol":4129,"time":535,"open":4563,"high":4564,"low":4565,"close":4329},736.89,738.84,731.83,{"symbol":4129,"time":541,"open":4567,"high":4568,"low":4567,"close":4569},736.45,740.79,739.3,{"symbol":4129,"time":547,"open":4571,"high":4572,"low":4573,"close":4574},734.93,738.08,734.57,737.62,{"symbol":4129,"time":552,"open":4576,"high":4577,"low":4578,"close":4579},735.05,736.13,729.75,731.58,{"symbol":4129,"time":558,"open":4581,"high":4303,"low":4582,"close":4583},728.16,727.82,733.83,{"symbol":4129,"time":564,"open":4585,"high":4586,"low":4587,"close":4588},721.77,725.04,721.49,723.77,{"symbol":4129,"time":570,"open":4590,"high":4591,"low":4592,"close":4593},720.07,722.12,714.99,718.01,{"symbol":4129,"time":576,"open":4595,"high":4596,"low":4597,"close":4598},721.25,724.87,720.47,720.65,{"symbol":4129,"time":582,"open":4600,"high":4601,"low":4602,"close":4603},714.63,719.79,710.45,718.66,{"symbol":4129,"time":588,"open":4605,"high":4606,"low":4607,"close":4608},711,712.2,708.37,711.58,{"symbol":4129,"time":594,"open":4610,"high":4611,"low":4612,"close":4613},711.82,712.88,709.25,711.69,{"symbol":4129,"time":600,"open":4615,"high":4616,"low":4617,"close":4618},713.17,715.63,712.3,715.17,{"symbol":4129,"time":604,"open":4620,"high":4621,"low":4622,"close":4623},710.75,714.47,709.01,713.94,{"symbol":4129,"time":610,"open":4625,"high":4626,"low":4627,"close":4628},709.5,712.36,702.28,708.45,{"symbol":4129,"time":615,"open":4630,"high":4631,"low":4632,"close":4633},709.15,711.45,708.22,711.21,{"symbol":4129,"time":621,"open":4635,"high":4636,"low":4637,"close":4638},710.28,711.28,702.64,704.08,{"symbol":4129,"time":627,"open":4640,"high":4641,"low":4642,"close":4643},708.78,709.91,706.14,708.72,{"symbol":4129,"time":631,"open":4642,"high":4645,"low":4646,"close":4647},712.39,705.76,710.14,{"symbol":4129,"time":637,"open":4649,"high":4650,"low":4651,"close":4652},701.06,702.78,698.53,701.66,{"symbol":4129,"time":642,"open":4654,"high":4655,"low":4656,"close":4657},695.26,700.28,694.2,699.94,{"symbol":4129,"time":647,"open":4659,"high":4660,"low":4661,"close":4662},687.69,694.58,687.66,694.46,{"symbol":4129,"time":651,"open":4664,"high":4665,"low":4666,"close":4667},677.41,686.3,676.58,686.1,{"symbol":4129,"time":657,"open":4669,"high":4670,"low":4671,"close":4672},681.32,682.03,678.45,679.46,{"symbol":4129,"time":663,"open":4674,"high":4675,"low":4676,"close":4677},674.84,681.16,673.77,679.91,{"symbol":4129,"time":668,"open":4679,"high":4680,"low":4681,"close":4682},676.39,677.08,671.46,676.01,{"symbol":4129,"time":674,"open":4684,"high":4685,"low":4686,"close":4687},656.65,659.61,651.06,659.22,{"symbol":4129,"time":679,"open":4689,"high":4690,"low":4691,"close":4692},655.86,659.72,655.52,658.93,{"symbol":4129,"time":685,"open":4694,"high":4695,"low":4696,"close":4697},646.42,658.2,645.11,655.83,{"symbol":4129,"time":691,"open":4699,"high":4700,"low":4701,"close":4702},653.9,658.52,653,655.24,{"symbol":4129,"time":696,"open":4704,"high":4705,"low":4706,"close":4707},638.94,651.54,637.98,650.34,{"symbol":4129,"time":700,"open":4709,"high":4710,"low":4711,"close":4712},640.11,640.37,629.28,631.97,{"symbol":4129,"time":706,"open":4714,"high":4715,"low":4716,"close":4717},642.5,642.66,633.11,634.09,{"symbol":4129,"time":712,"open":4719,"high":4720,"low":4721,"close":4722},652.06,654.85,644.82,645.09,{"symbol":4129,"time":718,"open":4724,"high":4725,"low":4726,"close":4727},658.67,660.89,654.24,656.82,{"symbol":4129,"time":724,"open":4729,"high":4730,"low":4731,"close":4732},651.32,657.03,649.88,653.18,{"symbol":4129,"time":730,"open":4734,"high":4735,"low":4736,"close":4737},658.07,662.62,653.94,655.38,{"symbol":4129,"time":736,"open":4739,"high":4740,"low":4741,"close":4742},656.51,656.69,644.72,648.57,{"symbol":4129,"time":742,"open":4744,"high":4745,"low":4746,"close":4747},656.97,662.98,655.17,659.8,{"symbol":4129,"time":748,"open":4749,"high":4750,"low":4751,"close":4752},668.36,669.72,661.19,661.43,{"symbol":4129,"time":751,"open":4754,"high":4755,"low":4756,"close":4757},672.39,674.44,669.7,670.79,{"symbol":4129,"time":756,"open":4759,"high":4760,"low":4761,"close":4762},668.38,672.07,667.12,669.03,{"symbol":4129,"time":761,"open":4764,"high":4765,"low":4766,"close":4767},669.27,672.34,661.36,662.29,{"symbol":4129,"time":767,"open":4769,"high":4770,"low":4771,"close":4772},671.16,671.65,665.87,666.06,{"symbol":4129,"time":773,"open":4774,"high":4775,"low":4776,"close":4777},677.58,680.08,673.34,676.33,{"symbol":4129,"time":779,"open":4779,"high":4780,"low":4781,"close":4782},677.72,683.36,674.76,677.18,{"symbol":4129,"time":785,"open":4784,"high":4785,"low":4786,"close":4787},666.39,679.92,662.39,678.27,{"symbol":4129,"time":791,"open":4789,"high":4790,"low":4791,"close":4792},673.41,676.11,669.76,672.38,{"symbol":4129,"time":797,"open":4794,"high":4795,"low":4796,"close":4797},682.08,685.53,675.61,681.31,{"symbol":4129,"time":803,"open":4799,"high":4800,"low":4801,"close":4802},681.63,687.09,679.62,685.13,{"symbol":4129,"time":809,"open":4804,"high":4805,"low":4806,"close":4807},675.06,682.61,669.66,680.33,{"symbol":4129,"time":815,"open":4809,"high":4810,"low":4811,"close":4812},678.7,688.62,678.02,686.38,{"symbol":4129,"time":820,"open":4814,"high":4815,"low":4816,"close":4817},683.09,686.86,681.64,685.99,{"symbol":4129,"time":826,"open":4819,"high":4820,"low":4821,"close":4822},693.28,693.3,684.35,689.3,{"symbol":4129,"time":830,"open":4824,"high":4825,"low":4826,"close":4827},690.18,693.68,690.1,693.15,{"symbol":4129,"time":836,"open":4829,"high":4830,"low":4831,"close":4832},681.9,688.35,680,687.35,{"symbol":4129,"time":842,"open":4834,"high":4835,"low":4836,"close":4837},687.83,690,680.37,682.39,{"symbol":4129,"time":848,"open":4839,"high":4840,"low":4841,"close":4842},682.32,690.06,681.73,689.43,{"symbol":4129,"time":854,"open":4844,"high":4845,"low":4846,"close":4847},683.84,686.18,681.55,684.48,{"symbol":4129,"time":860,"open":4849,"high":4850,"low":4851,"close":4852},684.02,689.15,682.83,686.29,{"symbol":4129,"time":865,"open":4854,"high":4855,"low":4856,"close":4857},680.14,684.94,675.78,682.85,{"symbol":4129,"time":870,"open":4859,"high":4860,"low":4861,"close":4862},681.69,686.28,677.52,681.75,{"symbol":4129,"time":874,"open":4864,"high":4865,"low":4836,"close":4866},694.24,695.35,681.27,{"symbol":4129,"time":880,"open":4868,"high":4869,"low":4870,"close":4871},696.39,697.14,689.18,691.96,{"symbol":4129,"time":885,"open":4873,"high":4874,"low":4875,"close":4876},694.95,696.54,691.66,692.12,{"symbol":4129,"time":891,"open":4878,"high":4879,"low":4880,"close":4881},689.42,695.87,688.34,693.95,{"symbol":4129,"time":897,"open":4883,"high":4884,"low":4885,"close":4886},681.46,692.31,680.85,690.62,{"symbol":4129,"time":903,"open":4888,"high":4889,"low":4890,"close":4891},680.94,683.69,675.79,677.62,{"symbol":4129,"time":909,"open":4893,"high":4894,"low":4895,"close":4896},690.35,691.45,681.76,686.19,{"symbol":4129,"time":914,"open":4898,"high":4899,"low":4900,"close":4901},696.21,696.96,684.03,689.53,{"symbol":4129,"time":920,"open":4903,"high":4904,"low":4878,"close":4905},689.58,696.93,695.41,{"symbol":4129,"time":926,"open":4907,"high":4908,"low":4909,"close":4910},691.79,694.21,687.12,691.97,{"symbol":4129,"time":931,"open":4868,"high":4912,"low":4913,"close":4914},697.06,684.83,694.04,{"symbol":4129,"time":936,"open":4916,"high":4917,"low":4918,"close":4919},697.05,697.84,693.94,695.42,{"symbol":4129,"time":942,"open":4921,"high":4922,"low":4923,"close":4924},694.18,696.53,693.57,695.49,{"symbol":4129,"time":948,"open":4926,"high":4927,"low":4928,"close":4929},690.49,694.13,689.92,692.73,{"symbol":4129,"time":954,"open":4931,"high":4932,"low":4933,"close":4934},688.15,690.96,687.16,689.23,{"symbol":4129,"time":960,"open":4936,"high":4937,"low":4938,"close":4939},689.85,691.13,686.92,688.98,{"symbol":4129,"time":966,"open":4941,"high":4942,"low":4943,"close":4944},679.65,688.74,678.13,685.4,{"symbol":4129,"time":971,"open":4946,"high":4947,"low":4948,"close":4774},681.49,684.77,676.57,{"symbol":4129,"time":977,"open":4950,"high":4951,"low":4826,"close":4875},693.66,694.25,{"symbol":4129,"time":983,"open":4953,"high":4954,"low":4955,"close":4956},694.57,695.45,691.25,692.24,{"symbol":4129,"time":988,"open":4958,"high":4959,"low":4960,"close":4961},691,691.72,686.04,690.36,{"symbol":4129,"time":994,"open":4924,"high":4963,"low":4964,"close":4965},696.09,691.35,693.77,{"symbol":4129,"time":1000,"open":4967,"high":4963,"low":4968,"close":4969},690.68,690.63,695.16,{"symbol":4129,"time":1006,"open":4968,"high":4971,"low":4870,"close":4972},695.31,694.07,{"symbol":4129,"time":1012,"open":4974,"high":4886,"low":4975,"close":4976},688.82,687.49,689.51,{"symbol":4129,"time":1018,"open":4978,"high":4979,"low":4980,"close":4903},692.19,693.96,689.32,{"symbol":4129,"time":1024,"open":4982,"high":4983,"low":4984,"close":4985},687.93,692.32,687.78,691.81,{"symbol":4129,"time":1030,"open":4987,"high":4842,"low":4812,"close":4988},686.54,687.72,{"symbol":4129,"time":1036,"open":4990,"high":4991,"low":4992,"close":4993},685.71,686.87,679.82,683.17,{"symbol":4129,"time":1042,"open":4995,"high":4996,"low":4997,"close":4998},687.14,687.36,681.71,681.92,{"symbol":4129,"time":1048,"open":5000,"high":5001,"low":5002,"close":5003},687.45,688.56,686.58,687.01,{"symbol":4129,"time":1054,"open":5005,"high":5006,"low":5007,"close":5008},687.54,689.2,686.07,687.85,{"symbol":4129,"time":1060,"open":5010,"high":4875,"low":5011,"close":5012},690.64,689.27,690.31,{"symbol":4129,"time":1064,"open":5014,"high":5015,"low":5016,"close":5017},687.95,690.83,687.8,690.38,{"symbol":4129,"time":1070,"open":5019,"high":5020,"low":5021,"close":5022},683.92,688.2,683.87,687.96,{"symbol":4129,"time":1076,"open":5024,"high":5025,"low":5026,"close":4913},683.94,685.36,680.59,{"symbol":4129,"time":1082,"open":5028,"high":5029,"low":5030,"close":5026},676.59,681.09,676.47,{"symbol":4129,"time":1088,"open":5032,"high":5033,"low":5034,"close":5030},677.6,680.74,674.9,{"symbol":4129,"time":1093,"open":5036,"high":5037,"low":5038,"close":5039},679.89,680.44,671.2,671.4,{"symbol":4129,"time":1099,"open":5041,"high":5042,"low":5043,"close":5044},679.23,681.08,674.98,678.87,{"symbol":4129,"time":1105,"open":5046,"high":5047,"low":5048,"close":5049},685.74,685.76,679.25,680.73,{"symbol":4129,"time":1111,"open":5051,"high":5052,"low":5053,"close":4895},688.17,688.88,679.17,{"symbol":4129,"time":1117,"open":5055,"high":5056,"low":5057,"close":5058},685.14,689.25,682.17,689.17,{"symbol":4129,"time":1123,"open":5060,"high":5061,"low":4797,"close":5062},682.56,688.97,687.57,{"symbol":4129,"time":1129,"open":5064,"high":5065,"low":5066,"close":5067},683.15,685.39,682.59,683.04,{"symbol":4129,"time":1135,"open":5069,"high":5070,"low":5071,"close":5072},686.59,686.64,681.57,683.63,{"symbol":4129,"time":1140,"open":5074,"high":5075,"low":5076,"close":5077},685.47,688.39,684.58,685.69,{"symbol":4129,"time":1145,"open":5079,"high":5080,"low":5081,"close":5082},685.3,685.37,681.34,684.39,{"symbol":4129,"time":1151,"open":5084,"high":5085,"low":5086,"close":5087},680.57,684.91,679.69,683.89,{"symbol":4129,"time":1156,"open":4998,"high":5089,"low":5090,"close":5091},683.82,679.33,681.53,{"symbol":4129,"time":1162,"open":5093,"high":5094,"low":5095,"close":5096},678.81,682.99,678.74,680.27,{"symbol":4129,"time":1168,"open":5098,"high":5099,"low":5100,"close":5101},680.86,683.67,680.5,683.39,{"symbol":4129,"time":1174,"open":5103,"high":5104,"low":5105,"close":5106},677.63,681.7,676.72,679.68,{"symbol":4129,"time":1180,"open":5108,"high":5109,"low":5110,"close":5111},668.63,676.21,664.48,675.02,{"symbol":4129,"time":1186,"open":5113,"high":5114,"low":5115,"close":5116},662.69,670.06,661.59,668.73,{"symbol":4129,"time":1191,"open":5118,"high":5119,"low":5120,"close":5121},655.05,664.55,650.85,659.03,{"symbol":4129,"time":1197,"open":5123,"high":5124,"low":5125,"close":5126},672.91,675.56,651.89,652.53,{"symbol":4129,"time":1203,"open":5128,"high":5129,"low":5130,"close":5131},660.78,667.34,658.75,662.63,{"symbol":4129,"time":1209,"open":5133,"high":5134,"low":4689,"close":5135},662.1,665.12,660.08,{"symbol":4129,"time":1215,"open":4756,"high":5137,"low":5138,"close":5139},673.71,662.17,665.67,{"symbol":4129,"time":1220,"open":5141,"high":5142,"low":5143,"close":5144},665.38,675.66,663.27,671.93,{"symbol":4129,"time":1226,"open":5100,"high":5098,"low":5146,"close":5147},670.52,672.04,{"symbol":4129,"time":1231,"open":5149,"high":5150,"low":5151,"close":5152},684.79,684.96,680.95,683.38,{"symbol":4129,"time":1237,"open":5154,"high":5155,"low":5156,"close":5157},679.95,683.57,678.73,683,{"symbol":4129,"time":1242,"open":5159,"high":5160,"low":5161,"close":5162},677.24,682.18,675.03,681.44,{"symbol":4129,"time":1248,"open":5164,"high":5165,"low":5166,"close":5167},667.91,671.08,661.21,670.97,{"symbol":4129,"time":1253,"open":5030,"high":5169,"low":5170,"close":5171},677.38,668.72,670.31,{"symbol":4129,"time":1258,"open":5043,"high":5098,"low":5173,"close":4774},674.17,{"symbol":4129,"time":1264,"open":4790,"high":5175,"low":5176,"close":5177},679.96,674.58,675.24,{"symbol":4129,"time":1270,"open":5179,"high":5180,"low":5181,"close":5182},685.67,685.8,679.94,683.34,{"symbol":4129,"time":1276,"open":5184,"high":5185,"low":5186,"close":5187},685.04,685.08,679.24,682.06,{"symbol":4129,"time":1282,"open":5189,"high":5190,"low":5191,"close":5191},683.9,685.94,679.83,{"symbol":4129,"time":1288,"open":5193,"high":5194,"low":5195,"close":5196},688.72,689.7,682.87,687.39,{"symbol":4129,"time":1293,"open":5198,"high":5199,"low":4913,"close":5200},687.05,688.91,687.06,{"symbol":4129,"time":1299,"open":5202,"high":5203,"low":5204,"close":5205},682.73,685.54,682.12,685.24,{"symbol":4129,"time":1305,"open":5207,"high":5208,"low":5209,"close":5210},676.46,678.47,675.65,677.25,{"symbol":4129,"time":1311,"open":5212,"high":5213,"low":5214,"close":5215},668.12,672.71,667.8,671.76,{"symbol":4129,"time":1317,"open":5217,"high":5217,"low":5218,"close":5214},672,663.3,{"symbol":4129,"time":1323,"open":5220,"high":5221,"low":5222,"close":5223},671.44,672.99,669.98,671.29,{"symbol":4129,"time":1329,"open":5225,"high":5226,"low":5227,"close":5228},667.32,672.21,667.27,671.3,{"symbol":4129,"time":1335,"open":5230,"high":5231,"low":5232,"close":5233},659.5,665.76,658.14,664.39,{"symbol":4129,"time":1341,"open":5235,"high":5236,"low":5237,"close":5238},666.82,668.71,657.11,660.64,{"symbol":4129,"time":1346,"open":5235,"high":5240,"low":4692,"close":5241},670.23,665.17,{"symbol":4129,"time":1351,"open":5243,"high":5244,"low":5245,"close":5246},657.17,665.83,653.17,662.23,{"symbol":4129,"time":1357,"open":5248,"high":5249,"low":5250,"close":5251},660.65,665.13,659.77,663.04,{"symbol":4129,"time":1363,"open":5253,"high":5254,"low":5255,"close":5256},672.13,673.95,652.84,653.02,{"symbol":4129,"time":1369,"open":5258,"high":5259,"low":5260,"close":4769},673.53,673.94,669.21,{"symbol":4129,"time":1374,"open":5262,"high":5263,"low":5264,"close":5265},670.25,673.21,669.42,673.11,{"symbol":4129,"time":1380,"open":5267,"high":5221,"low":5268,"close":5269},672.54,667.67,669.12,{"symbol":4129,"time":1386,"open":5271,"high":5272,"low":5273,"close":5274},671.62,672.51,669.46,671.61,{"symbol":4129,"time":1392,"open":5276,"high":5277,"low":5278,"close":5260},669.99,672.68,668.16,{"symbol":4129,"time":1398,"open":5280,"high":5281,"low":5282,"close":5283},670.45,670.57,666.78,669.22,{"symbol":4129,"time":1403,"open":5285,"high":5286,"low":5287,"close":5288},663.17,669.37,663.06,668.45,{"symbol":4129,"time":1409,"open":5290,"high":5291,"low":5292,"close":5293},662.93,666.65,661.61,666.18,{"symbol":4129,"time":1414,"open":5295,"high":5296,"low":5297,"close":5298},664.36,665.28,661.86,663.68,{"symbol":4129,"time":1420,"open":5300,"high":5301,"low":5302,"close":5303},659.51,662.37,657.88,661.82,{"symbol":4129,"time":1426,"open":5305,"high":5306,"low":5307,"close":5308},657.94,659.41,654.41,658.05,{"symbol":4129,"time":1432,"open":5310,"high":5311,"low":5312,"close":5313},664.51,664.61,659.67,661.1,{"symbol":4129,"time":1438,"open":5315,"high":5129,"low":5316,"close":5317},666.72,661.98,663.21,{"symbol":4129,"time":1444,"open":5319,"high":5320,"low":5138,"close":5321},662.2,667.29,666.84,{"symbol":4129,"time":1450,"open":5323,"high":5119,"low":5324,"close":5325},662.33,660.37,663.7,{"symbol":4129,"time":1456,"open":5327,"high":5328,"low":5329,"close":5330},661.89,664.89,660.27,662.26,{"symbol":4129,"time":1461,"open":5332,"high":5333,"low":5334,"close":5335},660.01,661.72,654.3,659.18,{"symbol":4129,"time":1467,"open":5337,"high":5338,"low":5339,"close":5340},661.47,661.78,659.21,660,{"symbol":4129,"time":1473,"open":5342,"high":5343,"low":5344,"close":5345},659.64,661.04,659.34,660.91,{"symbol":4129,"time":1479,"open":5347,"high":5348,"low":5349,"close":5350},657.6,659.11,656.9,657.41,{"symbol":4129,"time":1485,"open":5352,"high":5353,"low":5354,"close":5355},654.18,658.33,653.59,657.63,{"symbol":4129,"time":1489,"open":5357,"high":5358,"low":5359,"close":5360},653.62,654.55,650.63,652.21,{"symbol":4129,"time":1495,"open":5362,"high":5363,"low":5364,"close":5365},648.97,650.86,647.22,650.33,{"symbol":4129,"time":1500,"open":5367,"high":5368,"low":5369,"close":5370},648.62,649.84,647.23,648.83,{"symbol":4129,"time":1506,"open":5372,"high":5360,"low":5373,"close":5374},651.48,643.33,647.24,{"symbol":4129,"time":1512,"open":5376,"high":5377,"low":5378,"close":5379},644.42,649.15,643.51,649.12,{"symbol":4129,"time":1518,"open":5381,"high":5382,"low":5383,"close":5384},642.67,644.21,640.46,643.74,{"symbol":4129,"time":1524,"open":5386,"high":5387,"low":5388,"close":5389},637.5,640.49,634.92,640.27,{"symbol":4129,"time":1530,"open":5391,"high":5392,"low":5393,"close":5394},647.47,647.84,643.14,645.05,{"symbol":4129,"time":1536,"open":5374,"high":5396,"low":5397,"close":5398},649.48,645.34,648.92,{"symbol":4129,"time":1542,"open":5400,"high":5401,"low":5376,"close":5402},644.57,647.37,646.63,[5404,5410,5413,5415,5418,5421,5424,5427,5429,5431,5432,5433,5435,5437,5439,5441,5443,5445,5447,5450,5452,5453,5455,5456,5457,5459,5461,5462,5464,5466,5468,5470,5472,5474,5476,5478,5480,5481,5483,5485,5487,5489,5491,5493,5495,5497,5499,5501,5503,5505,5507,5509,5511,5513,5514,5515,5517,5519,5520,5522,5524,5525,5527,5529,5531,5533,5535,5537,5539,5541],{"time":29,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5408,"datetime":5409},"False","True","BEARISH","ADX","2026-09-16 00:00:00",{"time":41,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5408,"datetime":5412},"BULLISH","2026-09-14 00:00:00",{"time":47,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5408,"datetime":5414},"2026-09-11 00:00:00",{"time":53,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5416,"datetime":5417},"CCI","2026-09-10 00:00:00",{"time":59,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5419,"datetime":5420},"MACD","2026-09-09 00:00:00",{"time":95,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5422,"datetime":5423},"RSI","2026-08-31 00:00:00",{"time":106,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5425,"datetime":5426},"MA","2026-08-27 00:00:00",{"time":123,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5425,"datetime":5428},"2026-08-24 00:00:00",{"time":141,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5419,"datetime":5430},"2026-08-19 00:00:00",{"time":141,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5408,"datetime":5430},{"time":141,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5416,"datetime":5430},{"time":183,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5422,"datetime":5434},"2026-08-10 00:00:00",{"time":230,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5416,"datetime":5436},"2026-07-29 00:00:00",{"time":254,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5408,"datetime":5438},"2026-07-23 00:00:00",{"time":260,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5419,"datetime":5440},"2026-07-22 00:00:00",{"time":266,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5422,"datetime":5442},"2026-07-21 00:00:00",{"time":312,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5408,"datetime":5444},"2026-07-09 00:00:00",{"time":324,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5425,"datetime":5446},"2026-07-07 00:00:00",{"time":330,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5448,"datetime":5449},"BollingerBands","2026-07-06 00:00:00",{"time":336,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5416,"datetime":5451},"2026-07-02 00:00:00",{"time":336,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5419,"datetime":5451},{"time":342,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5448,"datetime":5454},"2026-07-01 00:00:00",{"time":342,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5416,"datetime":5454},{"time":342,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5419,"datetime":5454},{"time":377,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5448,"datetime":5458},"2026-06-23 00:00:00",{"time":389,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5416,"datetime":5460},"2026-06-18 00:00:00",{"time":389,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5419,"datetime":5460},{"time":400,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5448,"datetime":5463},"2026-06-16 00:00:00",{"time":459,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5416,"datetime":5465},"2026-06-01 00:00:00",{"time":477,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5419,"datetime":5467},"2026-05-27 00:00:00",{"time":511,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5425,"datetime":5469},"2026-05-18 00:00:00",{"time":547,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5416,"datetime":5471},"2026-05-08 00:00:00",{"time":582,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5419,"datetime":5473},"2026-04-30 00:00:00",{"time":621,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5425,"datetime":5475},"2026-04-21 00:00:00",{"time":663,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5408,"datetime":5477},"2026-04-09 00:00:00",{"time":668,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5408,"datetime":5479},"2026-04-08 00:00:00",{"time":668,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5416,"datetime":5479},{"time":674,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5408,"datetime":5482},"2026-04-07 00:00:00",{"time":685,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5408,"datetime":5484},"2026-04-02 00:00:00",{"time":696,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5419,"datetime":5486},"2026-03-31 00:00:00",{"time":700,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5422,"datetime":5488},"2026-03-30 00:00:00",{"time":718,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5419,"datetime":5490},"2026-03-25 00:00:00",{"time":724,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5416,"datetime":5492},"2026-03-24 00:00:00",{"time":736,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5408,"datetime":5494},"2026-03-20 00:00:00",{"time":761,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5408,"datetime":5496},"2026-03-13 00:00:00",{"time":773,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5408,"datetime":5498},"2026-03-11 00:00:00",{"time":779,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5422,"datetime":5500},"2026-03-10 00:00:00",{"time":791,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5416,"datetime":5502},"2026-03-06 00:00:00",{"time":809,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5408,"datetime":5504},"2026-03-03 00:00:00",{"time":830,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5419,"datetime":5506},"2026-02-25 00:00:00",{"time":836,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5422,"datetime":5508},"2026-02-24 00:00:00",{"time":885,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5425,"datetime":5510},"2026-02-10 00:00:00",{"time":914,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5408,"datetime":5512},"2026-02-03 00:00:00",{"time":914,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5448,"datetime":5512},{"time":914,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5416,"datetime":5512},{"time":954,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5408,"datetime":5516},"2026-01-23 00:00:00",{"time":971,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5408,"datetime":5518},"2026-01-20 00:00:00",{"time":971,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5419,"datetime":5518},{"time":1036,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5422,"datetime":5521},"2026-01-02 00:00:00",{"time":1111,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5416,"datetime":5523},"2025-12-12 00:00:00",{"time":1111,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5419,"datetime":5523},{"time":1123,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5416,"datetime":5526},"2025-12-10 00:00:00",{"time":1129,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5419,"datetime":5528},"2025-12-09 00:00:00",{"time":1180,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5419,"datetime":5530},"2025-11-25 00:00:00",{"time":1186,"symbol":5,"current_signal":5405,"signal_change":5406,"signal_type":5407,"trading_system":5419,"datetime":5532},"2025-11-24 00:00:00",{"time":1191,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5425,"datetime":5534},"2025-11-21 00:00:00",{"time":1299,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5448,"datetime":5536},"2025-10-27 00:00:00",{"time":1305,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5416,"datetime":5538},"2025-10-24 00:00:00",{"time":1317,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5408,"datetime":5540},"2025-10-22 00:00:00",{"time":1369,"symbol":5,"current_signal":5406,"signal_change":5406,"signal_type":5411,"trading_system":5419,"datetime":5542},"2025-10-09 00:00:00",[5544,5550,5556,5562,5567,5572,5577,5582,5586,5592,5597,5602,5607,5612,5617,5622,5627,5632,5637,5642,5647,5652,5657,5662,5667,5672,5677,5682,5687,5692,5697,5701,5706,5711,5716,5721,5726,5732,5738,5744,5750,5755,5761,5767,5773,5779,5784,5790,5796,5802,5808,5814,5820,5826,5832,5838,5844,5850,5856,5862,5868,5874,5880,5886,5892,5898,5903,5909,5914,5920,5926,5931,5937,5943,5949,5954,5959,5965,5970,5976,5981,5985,5991,5997,6003,6008,6014,6020,6026,6032,6038,6044,6049,6054,6060,6065,6071,6077],{"symbol":5,"form":5545,"filingdate":880,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"10-K","spgi-20251231.htm","0000064040-26-000013","https://www.sec.gov/Archives/edgar/data/64040/000006404026000013/spgi-20251231.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404026000013/0000064040-26-000013-index.htm",{"symbol":5,"form":5551,"filingdate":885,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"8-K","spgi-20260210.htm","0000064040-26-000007","https://www.sec.gov/Archives/edgar/data/64040/000006404026000007/spgi-20260210.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404026000007/0000064040-26-000007-index.htm",{"symbol":5,"form":5557,"filingdate":988,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"8-K/A","spgi-20251104.htm","0000064040-26-000004","https://www.sec.gov/Archives/edgar/data/64040/000006404026000004/spgi-20251104.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404026000004/0000064040-26-000004-index.htm",{"symbol":5,"form":5551,"filingdate":1099,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"spgi-20251210.htm","0000064040-25-000179","https://www.sec.gov/Archives/edgar/data/64040/000006404025000179/spgi-20251210.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000179/0000064040-25-000179-index.htm",{"symbol":5,"form":5551,"filingdate":1145,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"d43650d8k.htm","0001193125-25-308099","https://www.sec.gov/Archives/edgar/data/64040/000119312525308099/d43650d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312525308099/0001193125-25-308099-index.htm",{"symbol":5,"form":5551,"filingdate":1162,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"d56102d8k.htm","0001193125-25-304079","https://www.sec.gov/Archives/edgar/data/64040/000119312525304079/d56102d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312525304079/0001193125-25-304079-index.htm",{"symbol":5,"form":5551,"filingdate":1226,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"spgi-20251113.htm","0000064040-25-000175","https://www.sec.gov/Archives/edgar/data/64040/000006404025000175/spgi-20251113.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000175/0000064040-25-000175-index.htm",{"symbol":5,"form":5551,"filingdate":1242,"primarydocument":5558,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"0000064040-25-000171","https://www.sec.gov/Archives/edgar/data/64040/000006404025000171/spgi-20251104.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000171/0000064040-25-000171-index.htm",{"symbol":5,"form":5587,"filingdate":1282,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"10-Q","spgi-20250930.htm","0000064040-25-000167","https://www.sec.gov/Archives/edgar/data/64040/000006404025000167/spgi-20250930.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000167/0000064040-25-000167-index.htm",{"symbol":5,"form":5551,"filingdate":1282,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"spgi-20251030.htm","0000064040-25-000163","https://www.sec.gov/Archives/edgar/data/64040/000006404025000163/spgi-20251030.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000163/0000064040-25-000163-index.htm",{"symbol":5,"form":5587,"filingdate":1645,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"spgi-20250630.htm","0000064040-25-000147","https://www.sec.gov/Archives/edgar/data/64040/000006404025000147/spgi-20250630.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000147/0000064040-25-000147-index.htm",{"symbol":5,"form":5551,"filingdate":1650,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"spgi-20250731.htm","0000064040-25-000143","https://www.sec.gov/Archives/edgar/data/64040/000006404025000143/spgi-20250731.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000143/0000064040-25-000143-index.htm",{"symbol":5,"form":5551,"filingdate":1963,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"spgi-20250507.htm","0000064040-25-000135","https://www.sec.gov/Archives/edgar/data/64040/000006404025000135/spgi-20250507.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000135/0000064040-25-000135-index.htm",{"symbol":5,"form":5551,"filingdate":2013,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"spgi-20250429.htm","0000064040-25-000122","https://www.sec.gov/Archives/edgar/data/64040/000006404025000122/spgi-20250429.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000122/0000064040-25-000122-index.htm",{"symbol":5,"form":5587,"filingdate":2013,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"spgi-20250331.htm","0000064040-25-000126","https://www.sec.gov/Archives/edgar/data/64040/000006404025000126/spgi-20250331.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000126/0000064040-25-000126-index.htm",{"symbol":5,"form":5551,"filingdate":2070,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"dp227635_8k.htm","0000950103-25-004777","https://www.sec.gov/Archives/edgar/data/64040/000095010325004777/dp227635_8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000095010325004777/0000950103-25-004777-index.htm",{"symbol":5,"form":5551,"filingdate":2304,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"spgi-20250211.htm","0000064040-25-000046","https://www.sec.gov/Archives/edgar/data/64040/000006404025000046/spgi-20250211.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000046/0000064040-25-000046-index.htm",{"symbol":5,"form":5545,"filingdate":2304,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"spgi-20241231.htm","0000064040-25-000052","https://www.sec.gov/Archives/edgar/data/64040/000006404025000052/spgi-20241231.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000052/0000064040-25-000052-index.htm",{"symbol":5,"form":5587,"filingdate":2680,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"spgi-20240930.htm","0000064040-24-000178","https://www.sec.gov/Archives/edgar/data/64040/000006404024000178/spgi-20240930.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000178/0000064040-24-000178-index.htm",{"symbol":5,"form":5551,"filingdate":2684,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"spgi-20241024.htm","0000064040-24-000175","https://www.sec.gov/Archives/edgar/data/64040/000006404024000175/spgi-20241024.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000175/0000064040-24-000175-index.htm",{"symbol":5,"form":5551,"filingdate":2708,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"spgi-20241016.htm","0000064040-24-000171","https://www.sec.gov/Archives/edgar/data/64040/000006404024000171/spgi-20241016.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000171/0000064040-24-000171-index.htm",{"symbol":5,"form":5551,"filingdate":2718,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"spgi-20241015.htm","0000064040-24-000169","https://www.sec.gov/Archives/edgar/data/64040/000006404024000169/spgi-20241015.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000169/0000064040-24-000169-index.htm",{"symbol":5,"form":5587,"filingdate":2992,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"spgi-20240630.htm","0000064040-24-000150","https://www.sec.gov/Archives/edgar/data/64040/000006404024000150/spgi-20240630.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000150/0000064040-24-000150-index.htm",{"symbol":5,"form":5551,"filingdate":2992,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"spgi-20240730.htm","0000064040-24-000146","https://www.sec.gov/Archives/edgar/data/64040/000006404024000146/spgi-20240730.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000146/0000064040-24-000146-index.htm",{"symbol":5,"form":5551,"filingdate":3112,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"spgi-20240627.htm","0000064040-24-000141","https://www.sec.gov/Archives/edgar/data/64040/000006404024000141/spgi-20240627.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000141/0000064040-24-000141-index.htm",{"symbol":5,"form":5551,"filingdate":3301,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"spgi-20240501.htm","0000064040-24-000130","https://www.sec.gov/Archives/edgar/data/64040/000006404024000130/spgi-20240501.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000130/0000064040-24-000130-index.htm",{"symbol":5,"form":5587,"filingdate":3336,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"spgi-20240331.htm","0000064040-24-000125","https://www.sec.gov/Archives/edgar/data/64040/000006404024000125/spgi-20240331.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000125/0000064040-24-000125-index.htm",{"symbol":5,"form":5551,"filingdate":3336,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"spgi-20240425.htm","0000064040-24-000121","https://www.sec.gov/Archives/edgar/data/64040/000006404024000121/spgi-20240425.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000121/0000064040-24-000121-index.htm",{"symbol":5,"form":5545,"filingdate":3599,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"spgi-20231231.htm","0000064040-24-000071","https://www.sec.gov/Archives/edgar/data/64040/000006404024000071/spgi-20231231.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000071/0000064040-24-000071-index.htm",{"symbol":5,"form":5551,"filingdate":3604,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"spgi-20240208.htm","0000064040-24-000061","https://www.sec.gov/Archives/edgar/data/64040/000006404024000061/spgi-20240208.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000061/0000064040-24-000061-index.htm",{"symbol":5,"form":5557,"filingdate":3604,"primarydocument":5693,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"0000064040-24-000067","https://www.sec.gov/Archives/edgar/data/64040/000006404024000067/spgi-20240208.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000067/0000064040-24-000067-index.htm",{"symbol":5,"form":5551,"filingdate":3627,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"spgi-20240202.htm","0000064040-24-000052","https://www.sec.gov/Archives/edgar/data/64040/000006404024000052/spgi-20240202.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000052/0000064040-24-000052-index.htm",{"symbol":5,"form":5551,"filingdate":3815,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"spgi-20231207.htm","0000064040-23-000201","https://www.sec.gov/Archives/edgar/data/64040/000006404023000201/spgi-20231207.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404023000201/0000064040-23-000201-index.htm",{"symbol":5,"form":5551,"filingdate":3947,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"spgi-20231102.htm","0000064040-23-000190","https://www.sec.gov/Archives/edgar/data/64040/000006404023000190/spgi-20231102.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404023000190/0000064040-23-000190-index.htm",{"symbol":5,"form":5587,"filingdate":3947,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"spgi-20230930.htm","0000064040-23-000193","https://www.sec.gov/Archives/edgar/data/64040/000006404023000193/spgi-20230930.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404023000193/0000064040-23-000193-index.htm",{"symbol":5,"form":5551,"filingdate":4081,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"spgi-20230927.htm","0000064040-23-000184","https://www.sec.gov/Archives/edgar/data/64040/000006404023000184/spgi-20230927.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404023000184/0000064040-23-000184-index.htm",{"symbol":5,"form":5551,"filingdate":5727,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"2023-09-12","d553716d8k.htm","0001193125-23-233470","https://www.sec.gov/Archives/edgar/data/64040/000119312523233470/d553716d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312523233470/0001193125-23-233470-index.htm",{"symbol":5,"form":5551,"filingdate":5733,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"2023-09-08","d457964d8k.htm","0001193125-23-230835","https://www.sec.gov/Archives/edgar/data/64040/000119312523230835/d457964d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312523230835/0001193125-23-230835-index.htm",{"symbol":5,"form":5551,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2023-09-07","d505695d8k.htm","0001193125-23-230142","https://www.sec.gov/Archives/edgar/data/64040/000119312523230142/d505695d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312523230142/0001193125-23-230142-index.htm",{"symbol":5,"form":5551,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2023-07-27","spgi-20230727.htm","0000064040-23-000156","https://www.sec.gov/Archives/edgar/data/64040/000006404023000156/spgi-20230727.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404023000156/0000064040-23-000156-index.htm",{"symbol":5,"form":5587,"filingdate":5745,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"spgi-20230630.htm","0000064040-23-000159","https://www.sec.gov/Archives/edgar/data/64040/000006404023000159/spgi-20230630.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404023000159/0000064040-23-000159-index.htm",{"symbol":5,"form":5551,"filingdate":5756,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"2023-05-09","spgi-20230504.htm","0000064040-23-000127","https://www.sec.gov/Archives/edgar/data/64040/000006404023000127/spgi-20230504.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404023000127/0000064040-23-000127-index.htm",{"symbol":5,"form":5551,"filingdate":5762,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"2023-05-08","spgi-20230503.htm","0000064040-23-000124","https://www.sec.gov/Archives/edgar/data/64040/000006404023000124/spgi-20230503.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404023000124/0000064040-23-000124-index.htm",{"symbol":5,"form":5551,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2023-05-04","d499674d8k.htm","0001193125-23-135888","https://www.sec.gov/Archives/edgar/data/64040/000119312523135888/d499674d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312523135888/0001193125-23-135888-index.htm",{"symbol":5,"form":5587,"filingdate":5774,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"2023-04-27","spgi-20230331.htm","0000064040-23-000113","https://www.sec.gov/Archives/edgar/data/64040/000006404023000113/spgi-20230331.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404023000113/0000064040-23-000113-index.htm",{"symbol":5,"form":5551,"filingdate":5774,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"spgi-20230427.htm","0000064040-23-000110","https://www.sec.gov/Archives/edgar/data/64040/000006404023000110/spgi-20230427.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404023000110/0000064040-23-000110-index.htm",{"symbol":5,"form":5545,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2023-02-10","spgi-20221231.htm","0000064040-23-000058","https://www.sec.gov/Archives/edgar/data/64040/000006404023000058/spgi-20221231.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404023000058/0000064040-23-000058-index.htm",{"symbol":5,"form":5551,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2023-02-09","spgi-20230209.htm","0000064040-23-000055","https://www.sec.gov/Archives/edgar/data/64040/000006404023000055/spgi-20230209.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404023000055/0000064040-23-000055-index.htm",{"symbol":5,"form":5551,"filingdate":5797,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2023-01-17","d324696d8k.htm","0001193125-23-009427","https://www.sec.gov/Archives/edgar/data/64040/000119312523009427/d324696d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312523009427/0001193125-23-009427-index.htm",{"symbol":5,"form":5551,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2022-12-08","spgi-20221207.htm","0000064040-22-000191","https://www.sec.gov/Archives/edgar/data/64040/000006404022000191/spgi-20221207.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000191/0000064040-22-000191-index.htm",{"symbol":5,"form":5551,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2022-12-01","spgi-20221201.htm","0000064040-22-000186","https://www.sec.gov/Archives/edgar/data/64040/000006404022000186/spgi-20221201.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000186/0000064040-22-000186-index.htm",{"symbol":5,"form":5551,"filingdate":5815,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"2022-11-30","spgi-20221130.htm","0000064040-22-000182","https://www.sec.gov/Archives/edgar/data/64040/000006404022000182/spgi-20221130.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000182/0000064040-22-000182-index.htm",{"symbol":5,"form":5587,"filingdate":5821,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"2022-10-28","spgi-20220930.htm","0000064040-22-000171","https://www.sec.gov/Archives/edgar/data/64040/000006404022000171/spgi-20220930.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000171/0000064040-22-000171-index.htm",{"symbol":5,"form":5551,"filingdate":5827,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"2022-10-27","spgi-20221027.htm","0000064040-22-000166","https://www.sec.gov/Archives/edgar/data/64040/000006404022000166/spgi-20221027.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000166/0000064040-22-000166-index.htm",{"symbol":5,"form":5551,"filingdate":5833,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"2022-08-19","spgi-20220818.htm","0000064040-22-000161","https://www.sec.gov/Archives/edgar/data/64040/000006404022000161/spgi-20220818.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000161/0000064040-22-000161-index.htm",{"symbol":5,"form":5551,"filingdate":5839,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"2022-08-11","spgi-20220811.htm","0000064040-22-000157","https://www.sec.gov/Archives/edgar/data/64040/000006404022000157/spgi-20220811.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000157/0000064040-22-000157-index.htm",{"symbol":5,"form":5551,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2022-08-10","d293828d8k.htm","0001193125-22-216770","https://www.sec.gov/Archives/edgar/data/64040/000119312522216770/d293828d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522216770/0001193125-22-216770-index.htm",{"symbol":5,"form":5587,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2022-08-03","spgi-20220630.htm","0000064040-22-000143","https://www.sec.gov/Archives/edgar/data/64040/000006404022000143/spgi-20220630.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000143/0000064040-22-000143-index.htm",{"symbol":5,"form":5551,"filingdate":5857,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2022-08-02","spgi-20220802.htm","0000064040-22-000140","https://www.sec.gov/Archives/edgar/data/64040/000006404022000140/spgi-20220802.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000140/0000064040-22-000140-index.htm",{"symbol":5,"form":5551,"filingdate":5863,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"2022-06-28","dp176034_8k.htm","0000950103-22-011335","https://www.sec.gov/Archives/edgar/data/64040/000095010322011335/dp176034_8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000095010322011335/0000950103-22-011335-index.htm",{"symbol":5,"form":5551,"filingdate":5869,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"2022-06-01","spgi-20220601.htm","0000064040-22-000133","https://www.sec.gov/Archives/edgar/data/64040/000006404022000133/spgi-20220601.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000133/0000064040-22-000133-index.htm",{"symbol":5,"form":5551,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2022-05-16","spgi-20220513.htm","0000064040-22-000128","https://www.sec.gov/Archives/edgar/data/64040/000006404022000128/spgi-20220513.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000128/0000064040-22-000128-index.htm",{"symbol":5,"form":5551,"filingdate":5881,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"2022-05-10","spgi-20220504.htm","0000064040-22-000126","https://www.sec.gov/Archives/edgar/data/64040/000006404022000126/spgi-20220504.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000126/0000064040-22-000126-index.htm",{"symbol":5,"form":5587,"filingdate":5887,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"2022-05-04","spgi-20220331.htm","0000064040-22-000113","https://www.sec.gov/Archives/edgar/data/64040/000006404022000113/spgi-20220331.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000113/0000064040-22-000113-index.htm",{"symbol":5,"form":5551,"filingdate":5893,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"2022-05-03","spgi-20220503.htm","0000064040-22-000109","https://www.sec.gov/Archives/edgar/data/64040/000006404022000109/spgi-20220503.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000109/0000064040-22-000109-index.htm",{"symbol":5,"form":5557,"filingdate":5893,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"spgi-20220228.htm","0000064040-22-000107","https://www.sec.gov/Archives/edgar/data/64040/000006404022000107/spgi-20220228.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000107/0000064040-22-000107-index.htm",{"symbol":5,"form":5551,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2022-04-04","d313237d8k.htm","0001193125-22-095156","https://www.sec.gov/Archives/edgar/data/64040/000119312522095156/d313237d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522095156/0001193125-22-095156-index.htm",{"symbol":5,"form":5551,"filingdate":5904,"primarydocument":5910,"accessionnumber":5911,"filing_url":5912,"sec_url":5913},"d204671d8k.htm","0001193125-22-095234","https://www.sec.gov/Archives/edgar/data/64040/000119312522095234/d204671d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522095234/0001193125-22-095234-index.htm",{"symbol":5,"form":5551,"filingdate":5915,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"2022-03-21","d315695d8k.htm","0001193125-22-080573","https://www.sec.gov/Archives/edgar/data/64040/000119312522080573/d315695d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522080573/0001193125-22-080573-index.htm",{"symbol":5,"form":5551,"filingdate":5921,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"2022-03-18","d302210d8k.htm","0001193125-22-079531","https://www.sec.gov/Archives/edgar/data/64040/000119312522079531/d302210d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522079531/0001193125-22-079531-index.htm",{"symbol":5,"form":5551,"filingdate":5921,"primarydocument":5927,"accessionnumber":5928,"filing_url":5929,"sec_url":5930},"d321190d8k.htm","0001193125-22-079547","https://www.sec.gov/Archives/edgar/data/64040/000119312522079547/d321190d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522079547/0001193125-22-079547-index.htm",{"symbol":5,"form":5551,"filingdate":5932,"primarydocument":5933,"accessionnumber":5934,"filing_url":5935,"sec_url":5936},"2022-03-07","d308166d8k.htm","0001193125-22-068091","https://www.sec.gov/Archives/edgar/data/64040/000119312522068091/d308166d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522068091/0001193125-22-068091-index.htm",{"symbol":5,"form":5557,"filingdate":5938,"primarydocument":5939,"accessionnumber":5940,"filing_url":5941,"sec_url":5942},"2022-03-04","d294569d8ka.htm","0001193125-22-064702","https://www.sec.gov/Archives/edgar/data/64040/000119312522064702/d294569d8ka.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522064702/0001193125-22-064702-index.htm",{"symbol":5,"form":5551,"filingdate":5944,"primarydocument":5945,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"2022-03-02","spgi-20220302.htm","0000064040-22-000061","https://www.sec.gov/Archives/edgar/data/64040/000006404022000061/spgi-20220302.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000061/0000064040-22-000061-index.htm",{"symbol":5,"form":5551,"filingdate":5944,"primarydocument":5950,"accessionnumber":5951,"filing_url":5952,"sec_url":5953},"spgi-20220301.htm","0000064040-22-000063","https://www.sec.gov/Archives/edgar/data/64040/000006404022000063/spgi-20220301.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000063/0000064040-22-000063-index.htm",{"symbol":5,"form":5551,"filingdate":5944,"primarydocument":5955,"accessionnumber":5956,"filing_url":5957,"sec_url":5958},"d311251d8k.htm","0001193125-22-063041","https://www.sec.gov/Archives/edgar/data/64040/000119312522063041/d311251d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522063041/0001193125-22-063041-index.htm",{"symbol":5,"form":5551,"filingdate":5960,"primarydocument":5961,"accessionnumber":5962,"filing_url":5963,"sec_url":5964},"2022-03-01","d166431d8k.htm","0001193125-22-059987","https://www.sec.gov/Archives/edgar/data/64040/000119312522059987/d166431d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522059987/0001193125-22-059987-index.htm",{"symbol":5,"form":5551,"filingdate":5960,"primarydocument":5966,"accessionnumber":5967,"filing_url":5968,"sec_url":5969},"d276979d8k.htm","0001193125-22-061429","https://www.sec.gov/Archives/edgar/data/64040/000119312522061429/d276979d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522061429/0001193125-22-061429-index.htm",{"symbol":5,"form":5551,"filingdate":5971,"primarydocument":5972,"accessionnumber":5973,"filing_url":5974,"sec_url":5975},"2022-02-28","d321269d8k.htm","0001193125-22-056007","https://www.sec.gov/Archives/edgar/data/64040/000119312522056007/d321269d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522056007/0001193125-22-056007-index.htm",{"symbol":5,"form":5551,"filingdate":5971,"primarydocument":5977,"accessionnumber":5978,"filing_url":5979,"sec_url":5980},"d124158d8k.htm","0001193125-22-057865","https://www.sec.gov/Archives/edgar/data/64040/000119312522057865/d124158d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522057865/0001193125-22-057865-index.htm",{"symbol":5,"form":5551,"filingdate":5971,"primarydocument":5899,"accessionnumber":5982,"filing_url":5983,"sec_url":5984},"0000064040-22-000059","https://www.sec.gov/Archives/edgar/data/64040/000006404022000059/spgi-20220228.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000059/0000064040-22-000059-index.htm",{"symbol":5,"form":5551,"filingdate":5986,"primarydocument":5987,"accessionnumber":5988,"filing_url":5989,"sec_url":5990},"2022-02-25","d192968d8k.htm","0001193125-22-053496","https://www.sec.gov/Archives/edgar/data/64040/000119312522053496/d192968d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522053496/0001193125-22-053496-index.htm",{"symbol":5,"form":5551,"filingdate":5992,"primarydocument":5993,"accessionnumber":5994,"filing_url":5995,"sec_url":5996},"2022-02-16","d282249d8k.htm","0001193125-22-044025","https://www.sec.gov/Archives/edgar/data/64040/000119312522044025/d282249d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522044025/0001193125-22-044025-index.htm",{"symbol":5,"form":5545,"filingdate":5998,"primarydocument":5999,"accessionnumber":6000,"filing_url":6001,"sec_url":6002},"2022-02-08","spgi-20211231.htm","0000064040-22-000055","https://www.sec.gov/Archives/edgar/data/64040/000006404022000055/spgi-20211231.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000055/0000064040-22-000055-index.htm",{"symbol":5,"form":5551,"filingdate":5998,"primarydocument":6004,"accessionnumber":6005,"filing_url":6006,"sec_url":6007},"spgi-20220208.htm","0000064040-22-000051","https://www.sec.gov/Archives/edgar/data/64040/000006404022000051/spgi-20220208.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404022000051/0000064040-22-000051-index.htm",{"symbol":5,"form":5557,"filingdate":6009,"primarydocument":6010,"accessionnumber":6011,"filing_url":6012,"sec_url":6013},"2022-01-31","d287796d8ka.htm","0001193125-22-023508","https://www.sec.gov/Archives/edgar/data/64040/000119312522023508/d287796d8ka.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522023508/0001193125-22-023508-index.htm",{"symbol":5,"form":5551,"filingdate":6015,"primarydocument":6016,"accessionnumber":6017,"filing_url":6018,"sec_url":6019},"2022-01-27","d289080d8k.htm","0001193125-22-019115","https://www.sec.gov/Archives/edgar/data/64040/000119312522019115/d289080d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312522019115/0001193125-22-019115-index.htm",{"symbol":5,"form":5551,"filingdate":6021,"primarydocument":6022,"accessionnumber":6023,"filing_url":6024,"sec_url":6025},"2021-12-27","d281827d8k.htm","0001193125-21-366716","https://www.sec.gov/Archives/edgar/data/64040/000119312521366716/d281827d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312521366716/0001193125-21-366716-index.htm",{"symbol":5,"form":5551,"filingdate":6027,"primarydocument":6028,"accessionnumber":6029,"filing_url":6030,"sec_url":6031},"2021-12-01","d259757d8k.htm","0001193125-21-344534","https://www.sec.gov/Archives/edgar/data/64040/000119312521344534/d259757d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312521344534/0001193125-21-344534-index.htm",{"symbol":5,"form":5551,"filingdate":6033,"primarydocument":6034,"accessionnumber":6035,"filing_url":6036,"sec_url":6037},"2021-11-29","d237019d8k.htm","0001193125-21-342289","https://www.sec.gov/Archives/edgar/data/64040/000119312521342289/d237019d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312521342289/0001193125-21-342289-index.htm",{"symbol":5,"form":5551,"filingdate":6039,"primarydocument":6040,"accessionnumber":6041,"filing_url":6042,"sec_url":6043},"2021-11-16","d164511d8k.htm","0001193125-21-330759","https://www.sec.gov/Archives/edgar/data/64040/000119312521330759/d164511d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312521330759/0001193125-21-330759-index.htm",{"symbol":5,"form":5551,"filingdate":6039,"primarydocument":6045,"accessionnumber":6046,"filing_url":6047,"sec_url":6048},"d437068d8k.htm","0001193125-21-330227","https://www.sec.gov/Archives/edgar/data/64040/000119312521330227/d437068d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312521330227/0001193125-21-330227-index.htm",{"symbol":5,"form":5551,"filingdate":6039,"primarydocument":6050,"accessionnumber":6051,"filing_url":6052,"sec_url":6053},"d164515d8k.htm","0001193125-21-330713","https://www.sec.gov/Archives/edgar/data/64040/000119312521330713/d164515d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312521330713/0001193125-21-330713-index.htm",{"symbol":5,"form":5551,"filingdate":6055,"primarydocument":6056,"accessionnumber":6057,"filing_url":6058,"sec_url":6059},"2021-10-26","spgi-20211026.htm","0001628280-21-020456","https://www.sec.gov/Archives/edgar/data/64040/000162828021020456/spgi-20211026.htm","https://www.sec.gov/Archives/edgar/data/64040/000162828021020456/0001628280-21-020456-index.htm",{"symbol":5,"form":5587,"filingdate":6055,"primarydocument":6061,"accessionnumber":6062,"filing_url":6063,"sec_url":6064},"spgi-20210930.htm","0001628280-21-020543","https://www.sec.gov/Archives/edgar/data/64040/000162828021020543/spgi-20210930.htm","https://www.sec.gov/Archives/edgar/data/64040/000162828021020543/0001628280-21-020543-index.htm",{"symbol":5,"form":5551,"filingdate":6066,"primarydocument":6067,"accessionnumber":6068,"filing_url":6069,"sec_url":6070},"2021-10-22","d191997d8k.htm","0001193125-21-305456","https://www.sec.gov/Archives/edgar/data/64040/000119312521305456/d191997d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312521305456/0001193125-21-305456-index.htm",{"symbol":5,"form":5551,"filingdate":6072,"primarydocument":6073,"accessionnumber":6074,"filing_url":6075,"sec_url":6076},"2021-10-19","d219632d8k.htm","0001193125-21-301623","https://www.sec.gov/Archives/edgar/data/64040/000119312521301623/d219632d8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312521301623/0001193125-21-301623-index.htm",{"symbol":5,"form":5551,"filingdate":6078,"primarydocument":6079,"accessionnumber":6080,"filing_url":6081,"sec_url":6082},"2021-10-05","dp159254_8k.htm","0000950103-21-015436","https://www.sec.gov/Archives/edgar/data/64040/000095010321015436/dp159254_8k.htm","https://www.sec.gov/Archives/edgar/data/64040/000095010321015436/0000950103-21-015436-index.htm",[6084,6102,6120,6150,6164,6181,6193,6206,6218,6232,6244,6257,6267,6275,6287,6304,6319,6331,6342,6356,6371,6380,6389,6397,6409,6418,6428,6438,6448,6458,6466,6478,6490,6501],{"symbol":5,"accessionnumber":6085,"filingdate":236,"sec_url":6086,"tags":6087,"headline":6090,"summary":6091,"sector":6092,"industry":6093,"date_processed":6094,"impact_score":6095,"exhibits":6096,"isLocked":6101},"0000064040-26-000040","https://www.sec.gov/Archives/edgar/data/64040/000006404026000040/0000064040-26-000040-index.htm",{"events":6088},[6089],"General Statement","S&P Global Inc. Releases Q2 2026 Financial Results and Guidance","S&P Global Inc. reported its financial results for the second quarter of 2026 and provided certain guidance for the year. The detailed earnings release, which is not provided in the filing, is expected to include specific financial outcomes and forward-looking statements.","Trade & Services","Services-Consumer Credit Reporting, Collection Agencies","2026-07-28 11:10:55","LOW",[6097],{"exhibit_number":6098,"htm_reference":6099,"full_url":6100},"EX-99.1","spgi2q2026-earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404026000040/spgi2q2026-earningsrelease.htm",false,{"symbol":5,"accessionnumber":6103,"filingdate":330,"sec_url":6104,"tags":6105,"headline":6112,"summary":6113,"sector":6092,"industry":6093,"date_processed":6114,"impact_score":6115,"exhibits":6116,"isLocked":6101},"0001104659-26-080751","https://www.sec.gov/Archives/edgar/data/64040/000110465926080751/0001104659-26-080751-index.htm",{"events":6106},[6107,6108,6109,6110,6111],"CEO Resignation","New CEO Appointed","Executive Employment Agreement","Corporate Update","Key Executive Departure","S&P Global Announces Retirement of Chief Legal Officer and Market Intelligence Restructure","S&P Global announced the retirement of Steven Kemps, its Chief Legal Officer, effective December 31, 2026. The company has initiated a search for his successor and will transition him to a special advisor role if a successor is appointed before his retirement. Additionally, S&P Global is evolving its Market Intelligence operating model to better align with changing customer needs and to position the company for growth in an AI-driven market. This includes reorganizing Market Intelligence into two focused verticals: Kensho Data & Platforms and Enterprise Solutions. Key executive changes include Sally Moore expanding her role to Co-Head of Market Intelligence, Kensho Data & Platforms, and Darren Thomas taking on the elevated role of Co-Head of Market Intelligence, Enterprise Solutions.","2026-07-06 20:11:41","HIGH",[6117],{"exhibit_number":6098,"htm_reference":6118,"full_url":6119},"tm2619719d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/64040/000110465926080751/tm2619719d1_ex99-1.htm",{"symbol":5,"accessionnumber":6121,"filingdate":342,"sec_url":6122,"tags":6123,"headline":6127,"summary":6128,"sector":6092,"industry":6093,"date_processed":6129,"impact_score":6115,"exhibits":6130,"isLocked":6101},"0001104659-26-080005","https://www.sec.gov/Archives/edgar/data/64040/000110465926080005/0001104659-26-080005-index.htm",{"events":6124},[6125,6126,6089],"Spin-Off","Asset Sale","S&P Global Completes Separation of Mobility Global","S&P Global has completed the separation of its Mobility division into an independent, public company, Mobility Global Inc. The separation was achieved through the distribution of 100% of Mobility Global shares to S&P Global shareholders on a pro rata basis. The separation is governed by several agreements, including a Separation and Distribution Agreement, a Tax Matters Agreement, a Transition Services Agreement, and an Employee Matters Agreement. Mobility Global common stock will begin trading on the New York Stock Exchange under the ticker symbol 'MBGL'. S&P Global expects to issue a press release on July 6, 2026, providing recast financial information reflecting the completion of the spin-off.","2026-07-02 10:05:48",[6131,6135,6139,6143,6147],{"exhibit_number":6132,"htm_reference":6133,"full_url":6134},"EX-2.1","tm2619099d1_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/64040/000110465926080005/tm2619099d1_ex2-1.htm",{"exhibit_number":6136,"htm_reference":6137,"full_url":6138},"EX-10.1","tm2619099d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/64040/000110465926080005/tm2619099d1_ex10-1.htm",{"exhibit_number":6140,"htm_reference":6141,"full_url":6142},"EX-10.2","tm2619099d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/64040/000110465926080005/tm2619099d1_ex10-2.htm",{"exhibit_number":6144,"htm_reference":6145,"full_url":6146},"EX-10.3","tm2619099d1_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/64040/000110465926080005/tm2619099d1_ex10-3.htm",{"exhibit_number":6098,"htm_reference":6148,"full_url":6149},"tm2619099d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/64040/000110465926080005/tm2619099d1_ex99-1.htm",{"symbol":5,"accessionnumber":6151,"filingdate":483,"sec_url":6152,"tags":6153,"headline":6157,"summary":6158,"sector":6092,"industry":6093,"date_processed":6159,"impact_score":6115,"exhibits":6160,"isLocked":6101},"0000064040-26-000031","https://www.sec.gov/Archives/edgar/data/64040/000006404026000031/0000064040-26-000031-index.htm",{"events":6154},[6111,6155,6156],"Key Executive Appointment","Regulatory Investigation","Saugata Saha to Depart S&P Global as President of Market Intelligence and Chief Enterprise Data Officer","On May 19, 2026, Saugata Saha notified S&P Global Inc. of his departure from his role as President, S&P Global Market Intelligence and Chief Enterprise Data Officer, effective July 30, 2026. The Enterprise Data Organization will move to become part of the Chief Technology & Transformation Office, led by Firdaus Bhathena, S&P Global Chief Technology & Transformation Officer. Martina Cheung, President and Chief Executive Officer of S&P Global, expressed her appreciation for Saha's contributions and stated that the company expects to move quickly in evaluating and refining the leadership and structure for Market Intelligence. The company also reiterated its financial guidance for 2026.","2026-05-26 12:45:41",[6161],{"exhibit_number":6098,"htm_reference":6162,"full_url":6163},"sspr052526.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404026000031/sspr052526.htm",{"symbol":5,"accessionnumber":6165,"filingdate":493,"sec_url":6166,"tags":6167,"headline":6176,"summary":6177,"sector":6092,"industry":6093,"date_processed":6178,"impact_score":6179,"exhibits":6180,"isLocked":6101},"0000064040-26-000028","https://www.sec.gov/Archives/edgar/data/64040/000006404026000028/0000064040-26-000028-index.htm",{"events":6168},[6169,6170,6171,6172,6173,6174,6175],"Shareholder Director Nomination","Shareholder Rejection","Say-on-Pay Approved","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","S&P Global Inc. Announces Voting Results from Annual Meeting of Shareholders","S&P Global Inc. held its Annual Meeting of Shareholders on May 20, 2026. The shareholders elected all nominated directors with significant majority votes. The advisory votes approved the executive compensation program, ratified the appointment of Ernst & Young LLP as the independent auditor, and rejected two shareholder proposals. The voting results for each proposal are detailed in the filing.","2026-05-21 20:26:40","MEDIUM",[],{"symbol":5,"accessionnumber":6182,"filingdate":493,"sec_url":6183,"tags":6184,"headline":6186,"summary":6187,"sector":6092,"industry":6093,"date_processed":6188,"impact_score":6115,"exhibits":6189,"isLocked":6101},"0001104659-26-064848","https://www.sec.gov/Archives/edgar/data/64040/000110465926064848/0001104659-26-064848-index.htm",{"events":6185},[6125,6110],"S&P Global Announces Separation of Mobility Division","On May 20, 2026, S&P Global Inc.'s Board of Directors approved the separation of its Mobility division, which will be achieved through a pro rata distribution of Mobility Global Inc. shares to S&P Global shareholders. The distribution is expected to be effective at 12:01 a.m. New York City time on July 1, 2026, making Mobility Global an independent, public company. The completion of the distribution is subject to certain conditions, including the effectiveness of Mobility Global's registration statement on Form 10 by the Securities and Exchange Commission.","2026-05-21 11:01:40",[6190],{"exhibit_number":6098,"htm_reference":6191,"full_url":6192},"tm2614786d3_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/64040/000110465926064848/tm2614786d3_ex99-1.htm",{"symbol":5,"accessionnumber":6194,"filingdate":505,"sec_url":6195,"tags":6196,"headline":6199,"summary":6200,"sector":6092,"industry":6093,"date_processed":6201,"impact_score":6115,"exhibits":6202,"isLocked":6101},"0001104659-26-063972","https://www.sec.gov/Archives/edgar/data/64040/000110465926063972/0001104659-26-063972-index.htm",{"events":6197},[6198,6125],"New Debt Issued","S&P Global Announces Private Offering of $2 Billion Senior Notes by Mobility Global Ahead of Spin-off","On May 19, 2026, S&P Global Inc. announced the pricing of a private offering of $2 billion aggregate principal amount of senior notes by Mobility Global Inc., a recently formed holding company for S&P Global's Mobility division. The notes, consisting of $650 million of 5.050% senior notes due 2029, $650 million of 5.450% senior notes due 2031, and $700 million of 6.050% senior notes due 2036, are being offered to qualified institutional buyers under Rule 144A and to persons outside the United States in compliance with Regulation S. The offering is expected to close on May 29, 2026, subject to customary closing conditions. The net proceeds will be used to finance a cash payment to S&P Global as consideration for the transfer of certain assets, liabilities, and entities to Mobility Global, with any remaining proceeds to be used for estimated fees and expenses and general corporate purposes. The notes will be entitled to the benefits of a registration rights agreement, allowing for the exchange of the notes for new notes registered under the Securities Act or, under certain circumstances, a shelf registration statement for the resale of the notes.","2026-05-20 10:00:44",[6203],{"exhibit_number":6098,"htm_reference":6204,"full_url":6205},"tm2614786d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/64040/000110465926063972/tm2614786d2_ex99-1.htm",{"symbol":5,"accessionnumber":6207,"filingdate":511,"sec_url":6208,"tags":6209,"headline":6211,"summary":6212,"sector":6092,"industry":6093,"date_processed":6213,"impact_score":6115,"exhibits":6214,"isLocked":6101},"0001104659-26-063054","https://www.sec.gov/Archives/edgar/data/64040/000110465926063054/0001104659-26-063054-index.htm",{"events":6210},[6198,6125],"S&P Global Announces $2 Billion Private Offering of Senior Notes by Mobility Global Ahead of Spin-Off","S&P Global Inc. announced the commencement of a $2 billion private offering of senior notes by Mobility Global Inc., a recently formed holding company for S&P Global's Mobility division, ahead of its planned spin-off to S&P Global shareholders. The net proceeds from the offering will be used to finance a cash payment to S&P Global for the transfer of certain assets, liabilities, and entities to Mobility Global, with any remaining proceeds to be used for estimated fees and expenses and general corporate purposes. The notes are being offered to qualified institutional buyers under Rule 144A and to persons outside the United States under Regulation S. Mobility Global has also entered into a $500 million senior unsecured revolving credit facility.","2026-05-18 12:53:55",[6215],{"exhibit_number":6098,"htm_reference":6216,"full_url":6217},"tm2614786d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/64040/000110465926063054/tm2614786d1_ex99-1.htm",{"symbol":5,"accessionnumber":6219,"filingdate":535,"sec_url":6220,"tags":6221,"headline":6225,"summary":6226,"sector":6092,"industry":6093,"date_processed":6227,"impact_score":6115,"exhibits":6228,"isLocked":6101},"0001104659-26-058908","https://www.sec.gov/Archives/edgar/data/64040/000110465926058908/0001104659-26-058908-index.htm",{"events":6222},[6125,6223,6224,6110],"Strategic Partnership","Financial Instrument Agreement","S&P Global Announces Spin-off of Mobility Division into Independent Public Company","S&P Global Inc. announced that its Mobility division will be spun off into an independent public company named Mobility Global Inc. The division, which includes brands like CARFAX, is a scaled industry leader with a strong market position, proprietary data, and trusted brands. The spin-off is expected to unlock significant growth opportunities through AI and data intelligence, with a focus on expanding market position, infusing AI across operations, and unifying the business. The financial framework highlights a resilient growth engine, high-margin business model, and a disciplined approach to capital allocation, with plans for a mid-2026 public company launch.","2026-05-12 10:07:56",[6229],{"exhibit_number":6098,"htm_reference":6230,"full_url":6231},"tm2613574d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/64040/000110465926058908/tm2613574d2_ex99-1.htm",{"symbol":5,"accessionnumber":6233,"filingdate":552,"sec_url":6234,"tags":6235,"headline":6237,"summary":6238,"sector":6092,"industry":6093,"date_processed":6239,"impact_score":6115,"exhibits":6240,"isLocked":6101},"0001104659-26-057215","https://www.sec.gov/Archives/edgar/data/64040/000110465926057215/0001104659-26-057215-index.htm",{"events":6236},[6125],"S&P Global Announces Public Filing for Mobility Global Spin-Off","On May 7, 2026, S&P Global Inc. announced the public filing of a Form 10 registration statement with the SEC for the planned separation of its Mobility division into an independent, public company, Mobility Global Inc. The separation, expected to complete in mid-2026, is subject to regulatory approvals and the satisfaction of customary legal and regulatory requirements. Mobility Global, known for its automotive data and intelligence, aims to provide trusted information to help people build, sell, and own vehicles with more confidence.","2026-05-07 20:38:40",[6241],{"exhibit_number":6098,"htm_reference":6242,"full_url":6243},"tm2613574d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/64040/000110465926057215/tm2613574d1_ex99-1.htm",{"symbol":5,"accessionnumber":6245,"filingdate":594,"sec_url":6246,"tags":6247,"headline":6249,"summary":6250,"sector":6092,"industry":6093,"date_processed":6251,"impact_score":6095,"exhibits":6252,"isLocked":6101},"0000064040-26-000019","https://www.sec.gov/Archives/edgar/data/64040/000006404026000019/0000064040-26-000019-index.htm",{"events":6248},[6089],"S&P Global Inc. Reports Q1 2026 Earnings and Provides 2026 Guidance","On April 28, 2026, S&P Global Inc. reported its financial results for the first quarter of 2026 and provided certain guidance for the full year 2026. The earnings release, which is attached as Exhibit 99 to this Form 8-K, discusses the company's results of operations and financial condition for the quarter ended March 31, 2026.","2026-04-28 11:11:56",[6253],{"exhibit_number":6254,"htm_reference":6255,"full_url":6256},"EX-99","spgi1q2026-earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404026000019/spgi1q2026-earningsrelease.htm",{"symbol":5,"accessionnumber":5553,"filingdate":885,"sec_url":5555,"tags":6258,"headline":6260,"summary":6261,"sector":6092,"industry":6093,"date_processed":6262,"impact_score":6095,"exhibits":6263,"isLocked":6101},{"events":6259},[6089],"S&P Global Inc. Releases Fourth Quarter and Annual Earnings Results for 2025","On February 10, 2026, S&P Global Inc. announced its financial results for the fourth quarter and full fiscal year of 2025, along with providing guidance for the year 2026. The earnings release detailed the company's performance and financial condition, offering insights into its operational outcomes and financial health for the reported periods. This disclosure is essential for investors and stakeholders to assess the company's financial trajectory and strategic direction moving forward.","2026-02-10 12:10:42",[6264],{"exhibit_number":6254,"htm_reference":6265,"full_url":6266},"a4q2025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404026000007/a4q2025earningsrelease.htm",{"symbol":5,"accessionnumber":5559,"filingdate":988,"sec_url":5561,"tags":6268,"headline":6271,"summary":6272,"sector":6092,"industry":6093,"date_processed":6273,"impact_score":6179,"exhibits":6274,"isLocked":6101},{"events":6269},[6270],"Board Member Appointed","S&P Global Appoints Robert Moritz as Director Effective February 1, 2026","S&P Global Inc. announced that its Board of Directors has appointed Robert Moritz as a Director, effective February 1, 2026. This appointment is a part of the company's board refreshment strategy and signifies an update from the initially reported date of March 1, 2026.","2026-01-15 23:00:45",[],{"symbol":5,"accessionnumber":5564,"filingdate":1099,"sec_url":5566,"tags":6276,"headline":6280,"summary":6281,"sector":6092,"industry":6093,"date_processed":6282,"impact_score":6115,"exhibits":6283,"isLocked":6101},{"5.02":6277,"9.01":6278},[6108],[6279],"Exhibits Furnished","S&P Global Appoints Hubert Joly to Board of Directors","On December 10, 2025, S&P Global Inc. announced the appointment of Hubert Joly to its Board of Directors, effective January 2, 2026. Mr. Joly will serve on the Compensation and Leadership Development Committee and Audit Committee, and will receive the standard compensation package for non-employee Directors. The appointment increases the size of the Board from ten to eleven directors. A press release announcing the appointment is furnished as Exhibit 99.","2025-12-16 21:06:13",[6284],{"exhibit_number":6254,"htm_reference":6285,"full_url":6286},"final_spgiappointshubertjo.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000179/final_spgiappointshubertjo.htm",{"symbol":5,"accessionnumber":5569,"filingdate":1145,"sec_url":5571,"tags":6288,"headline":6292,"summary":6293,"sector":6092,"industry":6093,"date_processed":6294,"impact_score":6179,"exhibits":6295,"isLocked":6101},{"1.01":6289,"2.03":6290,"9.01":6291},[6224],[6198],[6279],"S&P Global Inc. Completes Private Offering of Senior Notes","On December 4, 2025, S&P Global Inc. completed a private offering of $600,000,000 aggregate principal amount of 4.250% Senior Notes due 2031 and $400,000,000 aggregate principal amount of 4.800% Senior Notes due 2035. The notes were sold under a purchase agreement, and the company intends to use the net proceeds for general corporate purposes. Additionally, the company entered into a registration rights agreement to facilitate the registration of the notes for resale.","2025-12-04 21:17:41",[6296,6300],{"exhibit_number":6297,"htm_reference":6298,"full_url":6299},"EX-4.2","d43650dex42.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312525308099/d43650dex42.htm",{"exhibit_number":6301,"htm_reference":6302,"full_url":6303},"EX-4.5","d43650dex45.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312525308099/d43650dex45.htm",{"symbol":5,"accessionnumber":5574,"filingdate":1162,"sec_url":5576,"tags":6305,"headline":6308,"summary":6309,"sector":6092,"industry":6093,"date_processed":6310,"impact_score":6179,"exhibits":6311,"isLocked":6101},{"8.01":6306},[6307],"Convertible Notes Offering","S&P Global Announces Private Offering of Senior Notes","On December 1, 2025, S&P Global Inc. announced a private offering of $600,000,000 aggregate principal amount of 4.250% Senior Notes due 2031 and $400,000,000 aggregate principal amount of 4.800% Senior Notes due 2035. The offering is expected to close on December 4, 2025, and the notes will be guaranteed by Standard & Poor's Financial Services LLC. The proceeds will be used for general corporate purposes.","2025-12-01 22:20:43",[6312,6315],{"exhibit_number":6098,"htm_reference":6313,"full_url":6314},"d56102dex991.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312525304079/d56102dex991.htm",{"exhibit_number":6316,"htm_reference":6317,"full_url":6318},"EX-99.2","d56102dex992.htm","https://www.sec.gov/Archives/edgar/data/64040/000119312525304079/d56102dex992.htm",{"symbol":5,"accessionnumber":5579,"filingdate":1226,"sec_url":5581,"tags":6320,"headline":6324,"summary":6325,"sector":6092,"industry":6093,"date_processed":6326,"impact_score":6095,"exhibits":6327,"isLocked":6101},{"7.01":6321,"9.01":6323},[6322],"Regulation FD Disclosure",[6279],"S&P Global Inc. Issued Press Release on Investor Day","On November 13, 2025, S&P Global Inc. issued a press release providing details about its investor day, as part of a Regulation FD Disclosure. The press release is not attached to this filing but is incorporated by reference. Additionally, the filing includes a cover page Interactive Data File formatted as Inline XBRL.","2025-11-13 12:55:55",[6328],{"exhibit_number":6254,"htm_reference":6329,"full_url":6330},"a2025investordaypressrelea.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000175/a2025investordaypressrelea.htm",{"symbol":5,"accessionnumber":5583,"filingdate":1242,"sec_url":5585,"tags":6332,"headline":6335,"summary":6336,"sector":6092,"industry":6093,"date_processed":6337,"impact_score":6179,"exhibits":6338,"isLocked":6101},{"5.02":6333,"9.01":6334},[6270],[6279],"S&P Global Inc. Appoints Robert Moritz as New Director","On November 4, 2025, S&P Global Inc. announced the appointment of Robert Moritz as a new Director, effective March 1, 2026. Mr. Moritz will join the Nominating and Corporate Governance Committee and the Audit Committee. This appointment leads to an increase in the size of the Board from nine to ten directors. A press release detailing the appointment is furnished as Exhibit 99.","2025-11-10 14:00:42",[6339],{"exhibit_number":6254,"htm_reference":6340,"full_url":6341},"final_spgiaddsrobertmoritz.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000171/final_spgiaddsrobertmoritz.htm",{"symbol":5,"accessionnumber":5594,"filingdate":1282,"sec_url":5596,"tags":6343,"headline":6349,"summary":6350,"sector":6092,"industry":6093,"date_processed":6351,"impact_score":6115,"exhibits":6352,"isLocked":6101},{"2.02":6344,"7.01":6347,"9.01":6348},[6345,6346],"Earnings Beat","Raised Guidance",[6322],[6279],"S&P Global Reports Q3 2025 Results and Provides 2025 Guidance","S&P Global Inc. reported its results of operations and financial condition for the third quarter ended September 30, 2025, along with guidance for the full year 2025. The detailed financial results and guidance were disclosed in an earnings release dated October 30, 2025, which is furnished as Exhibit 99 to this Form 8-K.","2025-10-30 11:10:56",[6353],{"exhibit_number":6254,"htm_reference":6354,"full_url":6355},"spgi3q2025-earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000163/spgi3q2025-earningsrelease.htm",{"symbol":5,"accessionnumber":5604,"filingdate":1650,"sec_url":5606,"tags":6357,"headline":6361,"summary":6362,"sector":6092,"industry":6093,"date_processed":6363,"impact_score":6115,"exhibits":6364,"isLocked":6101},{"2.02":6358,"7.01":6359,"9.01":6360},[6345,6346],[6322],[6279],"S&P Global Reports Q2 2025 Financial Results and Announces Leadership Change","S&P Global Inc. reported its second-quarter 2025 financial results on July 31, 2025, showing a 6% increase in revenue to $3.755 billion. The company's GAAP net income increased by 6% to $1.072 billion, and adjusted net income rose by 7% to $1.356 billion. Additionally, S&P Global announced the appointment of Bill Eager, current CEO of CARFAX, as President of S&P Global Mobility, effective August 15, 2025, and CEO designate upon completion of the planned separation of Mobility into a standalone public company.","2025-08-22 01:39:07",[6365,6368],{"exhibit_number":6098,"htm_reference":6366,"full_url":6367},"spgi2q2025-earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000143/spgi2q2025-earningsrelease.htm",{"exhibit_number":6316,"htm_reference":6369,"full_url":6370},"billeagerprwithjpeg.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000143/billeagerprwithjpeg.htm",{"symbol":5,"accessionnumber":5609,"filingdate":1963,"sec_url":5611,"tags":6372,"headline":6376,"summary":6377,"sector":6092,"industry":6093,"date_processed":6378,"impact_score":6179,"exhibits":6379,"isLocked":6101},{"5.07":6373},[6374,6375],"Director Elections Results","Say-on-Pay Failed","S&P Global Inc. Shareholder Meeting Results: Director Elections and Auditor Ratification Approved, Other Proposals Rejected","S&P Global Inc. held its Annual Meeting of Shareholders on May 7, 2025. The shareholders elected the nominated directors, approved the executive compensation program on an advisory basis, ratified the appointment of Ernst & Young LLP as the independent auditor for 2025, and rejected the shareholder proposal to amend the clawback policy for unearned executive pay. The voting results show overwhelming support for director elections and the auditor appointment, a significant opposition to the executive compensation program and the clawback policy proposal.","2025-08-22 21:25:31",[],{"symbol":5,"accessionnumber":5614,"filingdate":2013,"sec_url":5616,"tags":6381,"headline":6385,"summary":6386,"sector":6092,"industry":6093,"date_processed":6387,"impact_score":6179,"exhibits":6388,"isLocked":6101},{"2.02":6382,"7.01":6383,"9.01":6384},[6345,6089],[6322],[6279],"S&P Global Reports Strong Q1 2025 Results and Announces Mobility Segment Separation","S&P Global reported a robust first quarter of 2025, with an 8% increase in revenue and a 12% rise in GAAP diluted earnings per share. The company also announced its intention to spin off its Mobility division into a standalone public company, expected to be completed within 12-18 months. Further, S&P Global provided full-year 2025 guidance for revenue growth of 4% - 6%, GAAP diluted EPS of $14.60 - $15.10, and adjusted diluted EPS of $16.75 - $17.25.","2025-08-23 13:09:34",[],{"symbol":5,"accessionnumber":5624,"filingdate":2070,"sec_url":5626,"tags":6390,"headline":6393,"summary":6394,"sector":6092,"industry":6093,"date_processed":6395,"impact_score":6095,"exhibits":6396,"isLocked":6101},{"7.01":6391,"9.01":6392},[6322],[6279],"S&P Global Inc. Announces Agreement to Sell Joint Venture OSTTRA","On April 14, 2025, S&P Global Inc. issued a press release detailing its agreement to sell OSTTRA, a joint venture with CME Group Inc. The press release is furnished as part of this 8-K filing. The financial statements and exhibits related to this agreement are also furnished in this report.","2025-08-23 16:02:49",[],{"symbol":5,"accessionnumber":5629,"filingdate":2304,"sec_url":5631,"tags":6398,"headline":6402,"summary":6403,"sector":6092,"industry":6093,"date_processed":6404,"impact_score":6095,"exhibits":6405,"isLocked":6101},{"2.02":6399,"7.01":6400,"9.01":6401},[6089],[6322],[6279],"S&P Global Inc. Reports Q4 2024 Earnings and Provides 2025 Guidance","On February 11, 2025, S&P Global Inc. issued an earnings release for the fourth quarter and fiscal year ended December 31, 2024, and provided guidance for 2025. The earnings release, which is furnished as Exhibit 99, includes a discussion of the company's results of operations and financial condition. S&P Global Inc. also disclosed under Regulation FD that this information is not deemed filed under Section 18 of the Securities Exchange Act of 1934 and is not subject to the liabilities of that section.","2025-11-13 23:36:34",[6406],{"exhibit_number":6254,"htm_reference":6407,"full_url":6408},"a4q2024earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404025000046/a4q2024earningsrelease.htm",{"symbol":5,"accessionnumber":5644,"filingdate":2684,"sec_url":5646,"tags":6410,"headline":6414,"summary":6415,"sector":6092,"industry":6093,"date_processed":6416,"impact_score":6095,"exhibits":6417,"isLocked":6101},{"2.02":6411,"7.01":6412,"9.01":6413},[6089],[6322],[6279],"S&P Global Reports Q3 2024 Earnings and Provides Financial Guidance","On October 24, 2024, S&P Global Inc. issued an earnings release discussing its financial results for the third quarter of 2024, including a discussion on the company's financial condition and certain guidance for the year 2024. The earnings release is furnished as Exhibit 99 to this Form 8-K and is incorporated by reference in Items 2.02 and 7.01.","2025-08-24 20:33:54",[],{"symbol":5,"accessionnumber":5649,"filingdate":2708,"sec_url":5651,"tags":6419,"headline":6424,"summary":6425,"sector":6092,"industry":6093,"date_processed":6426,"impact_score":6115,"exhibits":6427,"isLocked":6101},{"5.02":6420,"7.01":6421,"9.01":6423},[6107],[6422],"Press Release Furnished",[6279],"S&P Global Announces Leadership Transition and Executive Departure","S&P Global Inc. announced a leadership transition on October 16, 2024, with Martina L. Cheung set to become President and CEO on November 1, 2024. The company also disclosed a separation agreement with Mr. Adam Kansler, providing him with severance benefits and entitlements. A press release detailing the new executive leadership team was issued on October 17, 2024.","2025-08-24 19:45:56",[],{"symbol":5,"accessionnumber":5654,"filingdate":2718,"sec_url":5656,"tags":6429,"headline":6434,"summary":6435,"sector":6092,"industry":6093,"date_processed":6436,"impact_score":6115,"exhibits":6437,"isLocked":6101},{"5.02":6430,"7.01":6432,"9.01":6433},[6431],"New CFO Appointed",[6422],[6279],"S&P Global Appoints New CFO Eric Aboaf","S&P Global Inc. announced on October 15, 2024, the appointment of Eric Aboaf as Chief Financial Officer, effective in February 2025. Mr. Aboaf, currently CFO at State Street Corporation, will receive an annual base salary of $825,000, a target incentive opportunity of $1.8 million, and annual equity-based awards with a target incentive opportunity of $6.5 million. He will also receive a one-time signing bonus of $2.4 million and a one-time equity award of $5.9 million. A press release announcing this appointment is furnished as Exhibit 99.","2025-08-24 19:25:49",[],{"symbol":5,"accessionnumber":5664,"filingdate":2992,"sec_url":5666,"tags":6439,"headline":6444,"summary":6445,"sector":6092,"industry":6093,"date_processed":6446,"impact_score":6095,"exhibits":6447,"isLocked":6101},{"2.02":6440,"7.01":6441,"9.01":6442},[6089],[6322],[6443],"No viable tag","S&P Global Announces Second Quarter 2024 Earnings and Provides 2024 Guidance","On July 30, 2024, S&P Global Inc. released its earnings for the second quarter of 2024 and provided guidance for the full year. The earnings release, which is incorporated by reference, discusses the company's financial performance and outlook for the year.","2025-08-23 16:18:23",[],{"symbol":5,"accessionnumber":5669,"filingdate":3112,"sec_url":5671,"tags":6449,"headline":6454,"summary":6455,"sector":6092,"industry":6093,"date_processed":6456,"impact_score":6115,"exhibits":6457,"isLocked":6101},{"5.02":6450,"7.01":6452,"9.01":6453},[6107,6108,6451],"Executive Compensation Detail",[6422],[6443],"S&P Global Announces CEO Transition and Compensation Details","On June 27, 2024, S&P Global Inc. announced the retirement of Chief Executive Officer and President Douglas L. Peterson, effective November 1, 2024. Martina L. Cheung, currently the President of S&P Global Ratings, will succeed him as CEO and President. Cheung will also join the Board of Directors, effective July 1, 2024. Additionally, the company announced changes to Cheung's compensation, including an increase in her annual base salary, target annual bonus opportunity, and target long-term incentive opportunity. A press release with further details was furnished as Exhibit 99.1 to this 8-K filing.","2025-08-23 13:08:12",[],{"symbol":5,"accessionnumber":5674,"filingdate":3301,"sec_url":5676,"tags":6459,"headline":6462,"summary":6463,"sector":6092,"industry":6093,"date_processed":6464,"impact_score":6179,"exhibits":6465,"isLocked":6101},{"5.07":6460},[6374,6461,6171],"Equity Plan Approved","S&P Global Annual Shareholders' Meeting Voting Results Announced","S&P Global Inc. announced the voting results from its Annual Shareholders' Meeting held on May 1, 2024. All nominated directors were elected with significant majority support, and advisory proposals regarding executive compensation and the Director Deferred Stock Ownership Plan were also approved. Additionally, Ernst & Young LLP was ratified as the independent auditor for 2024.","2025-08-22 17:56:01",[],{"symbol":5,"accessionnumber":5684,"filingdate":3336,"sec_url":5686,"tags":6467,"headline":6471,"summary":6472,"sector":6092,"industry":6093,"date_processed":6473,"impact_score":6095,"exhibits":6474,"isLocked":6101},{"2.02":6468,"7.01":6469,"9.01":6470},[6089],[6322],[6443],"S&P Global Inc. Releases First Quarter 2024 Earnings Results and Guidance","On April 25, 2024, S&P Global Inc. announced its financial results for the first quarter of 2024, alongside guidance for the full year. The earnings release, which is attached as Exhibit 99 to this Form 8-K, provides details on the company's performance and financial condition as of March 31, 2024.","2025-08-22 15:51:08",[6475],{"exhibit_number":6254,"htm_reference":6476,"full_url":6477},"spgi1q2024-earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000121/spgi1q2024-earningsrelease.htm",{"symbol":5,"accessionnumber":5698,"filingdate":3604,"sec_url":5700,"tags":6479,"headline":6483,"summary":6484,"sector":6092,"industry":6093,"date_processed":6485,"impact_score":6095,"exhibits":6486,"isLocked":6101},{"2.02":6480,"7.01":6481,"9.01":6482},[6089],[6322],[6279],"S&P Global Inc. Corrects 2024 Earnings Guidance","S&P Global Inc. amended its 8-K filing to correct its initial guidance for 2024, updating the range for GAAP diluted earnings per share from $10.65 to $10.90 to $10.70 to $10.95. This correction is disclosed under Regulation FD and is supported by supplemental unaudited pro forma combined company financial information.","2025-08-22 13:39:59",[6487],{"exhibit_number":6098,"htm_reference":6488,"full_url":6489},"a4q2023earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/64040/000006404024000067/a4q2023earningsrelease.htm",{"symbol":5,"accessionnumber":5694,"filingdate":3604,"sec_url":5696,"tags":6491,"headline":6495,"summary":6496,"sector":6092,"industry":6093,"date_processed":6497,"impact_score":6095,"exhibits":6498,"isLocked":6101},{"2.02":6492,"7.01":6493,"9.01":6494},[6089],[6322],[6279],"S&P Global Inc. Reports Q4 and FY 2023 Earnings and Provides 2024 Guidance","On February 8, 2024, S&P Global Inc. reported its financial results for the fourth quarter and full fiscal year of 2023, alongside guidance for 2024. The earnings release is furnished as Exhibit 99.1. The company did not disclose specific earnings per share (EPS) or consensus, thus the financial condition is noted as a general statement. The disclosure is made pursuant to Regulation FD.","2025-08-22 02:33:46",[6499],{"exhibit_number":6098,"htm_reference":6488,"full_url":6500},"https://www.sec.gov/Archives/edgar/data/64040/000006404024000061/a4q2023earningsrelease.htm",{"symbol":5,"accessionnumber":5703,"filingdate":3627,"sec_url":5705,"tags":6502,"headline":6505,"summary":6506,"sector":6092,"industry":6093,"date_processed":6507,"impact_score":6115,"exhibits":6508,"isLocked":6101},{"5.02":6503},[6504,6431],"CFO Resignation","S&P Global Announces CFO Departure and Interim Successor","On December 7, 2023, S&P Global Inc. announced the departure of its Executive Vice President and Chief Financial Officer, Ewout Steenbergen. Effective February 12, 2024, Christopher Craig, the Company's Senior Vice President, Controller, and Chief Accounting Officer, will assume the role of Chief Financial Officer on an interim basis. In connection with this appointment, Craig will receive a restricted stock award with a value of $1,000,000. His compensation will otherwise remain unchanged.","2025-08-22 01:48:34",[],null,1789889853608]