[{"data":1,"prerenderedAt":6195},["ShallowReactive",2],{"company-overview-CME":3},{"company_profile":4,"ohlc":24,"spy":4029,"trading_signals":5305,"company_actions":5429,"filings_8k":5819,"report_history":6194,"insider_summary":6194,"filings_summary":6194,"financials_summary":6194,"institutional_summary":6194,"seo_links":6194},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"CME","CME Group Inc.","NASDAQ","XNGS","Financial Services","Financial Data & Stock Exchanges",3760,"https://www.cmegroup.com","CME Group Inc. is a leading global marketplace for derivatives and futures trading. It provides a diverse range of products, including futures and options based on interest rates, equity indexes, foreign exchange, energy, agricultural commodities, and metals. CME Group's primary function is to facilitate risk management and price discovery, offering a centralized marketplace where traders can hedge against fluctuations in these various markets. Notable features include its electronic trading platform, CME Globex, enabling seamless access to its services worldwide, and its clearing services, ensuring the integrity and stability of the financial system. CME Group is crucial for market participants who require precise risk management tools, boasting significant influence in sectors like agriculture, energy, and global finance. As one of the largest futures and options exchanges, CME Group plays a pivotal role in the financial market by providing liquidity, transparency, and efficiency in trading activities.","Common Stock","Mr. Terrence A. Duffy","20 South Wacker Drive","Chicago",60606,"IL","United States","312 930 1000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,138,144,150,155,161,167,173,179,184,190,196,201,207,213,218,224,230,236,242,248,254,260,266,272,278,283,289,294,300,306,312,318,324,330,335,341,346,352,358,364,370,375,380,386,392,398,404,409,415,419,425,431,437,443,449,454,460,466,472,478,484,490,496,501,507,513,519,524,530,535,541,547,553,559,565,571,577,583,589,595,601,607,611,617,623,629,635,641,647,653,659,665,671,676,682,688,694,700,706,712,718,724,729,733,739,745,751,757,763,769,775,781,787,793,799,804,810,816,822,828,834,840,846,852,857,863,869,875,881,887,893,899,905,910,915,921,926,932,938,944,949,954,960,966,971,976,982,988,993,999,1002,1008,1014,1020,1025,1031,1036,1040,1046,1049,1054,1060,1066,1072,1077,1081,1087,1093,1099,1105,1111,1117,1123,1129,1135,1140,1146,1151,1155,1161,1167,1172,1178,1182,1188,1192,1198,1204,1210,1215,1220,1226,1232,1238,1242,1248,1253,1258,1264,1269,1274,1279,1285,1289,1294,1297,1301,1306,1311,1315,1319,1323,1328,1334,1340,1345,1350,1355,1361,1367,1373,1379,1385,1388,1394,1399,1405,1411,1417,1423,1429,1434,1439,1443,1449,1455,1460,1466,1472,1478,1483,1489,1495,1501,1505,1509,1515,1519,1524,1529,1534,1540,1545,1550,1555,1559,1563,1566,1570,1576,1580,1585,1589,1593,1599,1604,1609,1615,1621,1626,1632,1638,1644,1650,1653,1656,1660,1666,1671,1675,1680,1685,1691,1695,1700,1705,1710,1715,1719,1725,1730,1735,1739,1744,1749,1753,1758,1763,1768,1772,1777,1782,1785,1789,1794,1799,1803,1808,1814,1819,1824,1830,1836,1839,1844,1850,1854,1859,1862,1866,1872,1877,1881,1887,1892,1898,1902,1907,1911,1916,1921,1926,1932,1937,1943,1946,1950,1956,1962,1967,1971,1976,1982,1987,1993,1999,2005,2010,2015,2019,2025,2031,2037,2041,2047,2052,2056,2061,2065,2070,2075,2080,2085,2089,2094,2098,2103,2109,2114,2120,2125,2131,2137,2142,2147,2152,2157,2163,2168,2173,2179,2184,2189,2194,2200,2205,2211,2217,2222,2228,2234,2240,2246,2252,2258,2263,2269,2274,2279,2285,2291,2297,2303,2309,2315,2321,2327,2333,2339,2344,2350,2355,2360,2365,2371,2377,2383,2387,2393,2399,2405,2410,2415,2421,2427,2432,2438,2444,2450,2455,2461,2467,2472,2477,2481,2485,2491,2496,2502,2508,2512,2517,2523,2529,2535,2541,2546,2552,2558,2563,2568,2574,2578,2583,2589,2595,2599,2605,2610,2616,2622,2628,2633,2639,2645,2651,2656,2662,2668,2673,2678,2684,2687,2692,2696,2702,2707,2712,2718,2724,2729,2735,2741,2747,2753,2758,2764,2770,2776,2782,2786,2792,2798,2804,2809,2815,2821,2827,2833,2838,2843,2849,2855,2861,2866,2872,2877,2882,2888,2894,2899,2905,2911,2917,2923,2929,2935,2941,2945,2951,2957,2963,2968,2974,2980,2986,2992,2998,3004,3008,3014,3020,3025,3031,3037,3042,3047,3052,3058,3064,3070,3076,3081,3086,3092,3098,3102,3108,3114,3120,3125,3130,3134,3140,3145,3151,3155,3160,3165,3171,3177,3183,3189,3193,3198,3203,3209,3214,3218,3223,3229,3235,3238,3244,3249,3255,3261,3266,3272,3278,3284,3288,3292,3296,3302,3307,3313,3319,3325,3330,3336,3342,3347,3353,3358,3364,3368,3373,3378,3384,3389,3395,3401,3406,3411,3417,3422,3428,3434,3438,3444,3449,3455,3460,3465,3469,3474,3478,3483,3487,3492,3498,3504,3509,3515,3521,3527,3532,3537,3541,3544,3549,3554,3560,3566,3571,3574,3579,3584,3589,3593,3598,3604,3609,3615,3619,3624,3629,3632,3638,3644,3650,3655,3661,3667,3671,3676,3682,3687,3693,3697,3702,3707,3712,3717,3722,3727,3730,3734,3738,3743,3748,3753,3757,3761,3765,3770,3776,3780,3785,3791,3795,3801,3805,3811,3816,3822,3828,3832,3837,3842,3845,3848,3852,3858,3862,3866,3871,3876,3880,3883,3887,3892,3898,3902,3908,3913,3918,3923,3927,3931,3936,3939,3944,3950,3953,3957,3962,3967,3972,3975,3980,3983,3988,3992,3997,4003,4007,4012,4015,4019,4025],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",272.19,277.47,270.98,276.01,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",271.24,273.23,269.45,271.15,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",273.46,275.99,270.16,272.46,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",276.71,277.92,273.9,275.09,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",279.78,281.36,277.75,280.46,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",275.35,276.16,271.3,275.54,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",276.39,277.67,272.57,274.07,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",276.31,277.64,274.01,274.7,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",280.78,281,277.57,278.23,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",279.5,283,278.65,281.29,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",280.72,283.3,279.43,282.05,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",285.61,286.14,275.63,277.77,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",286.39,289.9,282.94,286.45,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",284.15,287.44,282.87,285.5,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",281.2,286.3,279.86,285.8,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",280.09,282.71,279.46,280.94,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",278.41,282.17,277.76,280.98,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",277,279.36,273.22,277.32,{"symbol":5,"time":134,"open":135,"high":51,"low":136,"close":137},"2026-08-24",276.17,274.15,279.17,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",272.58,275.5,271.64,274.98,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",266.94,273.18,266.42,270.87,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":146},"2026-08-19",270.25,272.3,262.2,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",271.36,274,269.06,271.54,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",269.32,271.83,267.67,267.88,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",266.88,271.09,265.56,269.8,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",262.17,267.59,261.4,267.21,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":175},"2026-08-12",256.91,263.39,256.83,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",262.82,262.98,258.76,259.32,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",262.57,268.53,262.01,263.65,{"symbol":5,"time":197,"open":192,"high":198,"low":199,"close":200},"2026-08-07",266.27,262.43,263.66,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",266.11,269,262.73,264.32,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",264.48,265.95,259.24,264.78,{"symbol":5,"time":214,"open":175,"high":215,"low":216,"close":217},"2026-08-04",264.44,260.4,262.63,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",267.73,270,264.31,266.17,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",266.64,269.94,265,267.79,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",260.81,267.47,260.6,267.22,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",260.25,266.26,259.44,265.44,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",256.51,262.34,255.34,260,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",255.47,256.65,251.51,255.36,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",254.2,256.16,251.34,255.31,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",250.35,257.53,249.74,254.32,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",247.58,255.25,244.66,249.24,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",243.5,243.72,237.14,237.38,{"symbol":5,"time":279,"open":274,"high":280,"low":281,"close":282},"2026-07-20",246.7,241.22,245.11,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",246.27,248.3,243.16,245.05,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":285},"2026-07-16",245.86,247.23,242.02,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",243.2,247.24,243.03,245.18,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",242.51,247.36,242,243.61,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",243.1,245.65,240.49,245.1,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",240.71,243.09,236.62,240.27,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",238.34,240.31,234.37,239.71,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",240.75,247.09,240.03,243.07,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":326},"2026-07-07",237.01,243.28,235.6,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",235.86,236.88,231.3,234.76,{"symbol":5,"time":342,"open":343,"high":344,"low":343,"close":345},"2026-07-02",230.67,237.42,236.6,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-01",223.73,231.13,222.25,231,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-30",220.3,224.92,218.71,220.83,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-29",224.07,225.23,218.31,218.58,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-26",225.34,225.73,220.73,221,{"symbol":5,"time":371,"open":372,"high":372,"low":373,"close":374},"2026-06-25",231.32,224.4,225,{"symbol":5,"time":376,"open":377,"high":378,"low":339,"close":379},"2026-06-24",243.74,244.64,231.68,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-23",248.57,249.75,241.45,242.26,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",247.25,248.58,244.67,245.2,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",252.82,258,245.61,246.38,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",252.18,254.96,246,252.54,{"symbol":5,"time":405,"open":406,"high":406,"low":407,"close":408},"2026-06-16",268.3,254.01,261.6,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",267.5,269.53,264.01,266.08,{"symbol":5,"time":416,"open":417,"high":221,"low":418,"close":412},"2026-06-12",263.5,263.45,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-11",265.8,267.41,262,262.18,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-10",259.17,264.14,256.23,263.8,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-09",251.36,260.49,250.48,255.94,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-08",255.6,256.05,249.81,252.03,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-05",257.48,259.45,255.43,257.4,{"symbol":5,"time":450,"open":429,"high":451,"low":452,"close":453},"2026-06-04",259.04,254.33,256.06,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-03",254.23,257.5,251.28,252.64,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-06-02",258.5,260.42,244.56,250.53,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-06-01",272.15,274.19,257.22,257.76,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-29",277.05,279.82,272.28,273.54,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-28",279.63,280.4,277.11,277.42,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-27",280.92,281.75,277.01,279.1,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-26",290.01,290.86,280.66,282.54,{"symbol":5,"time":497,"open":498,"high":499,"low":498,"close":500},"2026-05-22",289.1,293.09,291.23,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-21",293.98,294.8,288.76,289.29,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-20",300.7,301.91,290.05,290.12,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-19",305.82,308.01,302.24,302.37,{"symbol":5,"time":520,"open":521,"high":522,"low":521,"close":523},"2026-05-18",297.87,305.46,305.12,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-15",301.28,304.72,297.88,298.86,{"symbol":5,"time":531,"open":532,"high":529,"low":533,"close":534},"2026-05-14",297.33,294.4,297.7,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-13",285.45,297.78,284.62,297.13,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-12",286.03,287.47,282.41,285.75,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-11",281.42,284.21,280.63,282.58,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-08",286.41,286.95,280.69,281.25,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-07",288.2,288.38,285.15,286.85,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-06",285.78,288.89,283.02,288.34,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-05",289.77,290.5,286.35,286.82,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-04",287.48,292.34,286.13,290.29,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-01",289.34,291.11,288.01,289.54,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-30",285.34,288.77,283.8,287.82,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-29",282.93,287.75,281.91,287.27,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-28",286.29,287,283.21,284.53,{"symbol":5,"time":608,"open":609,"high":609,"low":52,"close":610},"2026-04-27",286.5,281.94,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-24",284.09,286.36,279.85,285.06,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-23",285.11,286.6,280.08,285.47,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-22",275.06,286.97,274.6,285.71,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-21",288.46,289,283.05,284.4,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-20",288.22,289.99,286.57,287.45,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-17",293.57,294.08,284.48,287.65,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-16",296.18,298.25,295.26,296.22,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-15",296.89,298.88,294.94,296.9,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-14",298.19,299.96,295.84,297.03,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-13",297.12,300.74,295.83,300.59,{"symbol":5,"time":672,"open":673,"high":673,"low":674,"close":675},"2026-04-10",300.86,294.01,295.3,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-09",302.96,303.68,297.64,298.93,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-08",299.36,304.86,298.66,302.81,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-07",308.23,312.68,307.26,310.58,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-06",305.64,310.23,304.19,308.57,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-02",300.4,305.9,297.82,305.11,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-04-01",295.74,297.2,293.5,296.94,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-31",298.61,300,292.62,295.35,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-30",297.25,298.42,293.87,297.58,{"symbol":5,"time":725,"open":723,"high":726,"low":727,"close":728},"2026-03-27",299.12,293.3,293.78,{"symbol":5,"time":730,"open":731,"high":732,"low":644,"close":723},"2026-03-26",297.55,300.85,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-25",300.95,302.26,292.95,293.93,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-24",303.96,307.34,302,302.68,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-23",305,307.98,304.52,306.56,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-20",310.31,311.87,304.5,307.32,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-19",310.94,313.19,307.77,310.71,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-18",311.95,314.17,308.43,308.9,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-17",313.37,316.75,312.09,313.33,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-16",309.26,314.3,308.97,313.83,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-13",312.08,314.39,310.87,311.4,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-12",308.24,312.51,305.07,311.19,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-11",304.56,305.66,302.09,303.33,{"symbol":5,"time":800,"open":777,"high":801,"low":802,"close":803},"2026-03-10",310.2,300.81,306.34,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-09",317.33,320.86,314.57,319.09,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-06",315.9,320.29,314.16,317.1,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-05",318.18,320.6,314.96,316.81,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-04",319.82,322.15,317.81,320,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-03",327.55,329.16,324.04,325.13,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-02",322.07,327.79,321.7,326.46,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-27",319.39,321.81,316.64,319.5,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-26",310.39,316.79,309,316.45,{"symbol":5,"time":853,"open":854,"high":855,"low":803,"close":856},"2026-02-25",317.65,322.57,307.36,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-24",313.44,319.24,313.28,319.03,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-23",309.27,314.19,308.87,314,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-20",303.7,308.32,302.64,308.09,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-19",302.53,304.09,300.62,303.91,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-18",303.24,304.94,299.48,302.55,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-17",305.26,308.2,302.1,303.23,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-13",303.76,305.42,302.03,303.07,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-12",300.72,307.39,295.27,301.64,{"symbol":5,"time":906,"open":750,"high":907,"low":908,"close":909},"2026-02-11",308.18,301.78,302.48,{"symbol":5,"time":911,"open":912,"high":913,"low":886,"close":914},"2026-02-10",306.53,309.35,306.76,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-09",302.27,307.84,301.68,307.24,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":917},"2026-02-06",299.46,302.79,297.66,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-05",297,302.2,294.63,297.38,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-04",292.41,296.76,286.53,294.62,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-02-03",290.49,296.16,287.43,293.07,{"symbol":5,"time":945,"open":946,"high":728,"low":947,"close":948},"2026-02-02",289.47,288.29,290.77,{"symbol":5,"time":950,"open":951,"high":952,"low":603,"close":953},"2026-01-30",289.8,290.69,289.06,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-29",286.86,291.76,286.55,289.83,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-28",283.97,286.76,282.72,286.05,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":645},"2026-01-27",283.77,284.9,282.1,{"symbol":5,"time":972,"open":964,"high":973,"low":974,"close":975},"2026-01-26",285.93,282.52,284.05,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-23",281.46,283.74,279.77,282.74,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-22",279.05,282.76,278.14,281.39,{"symbol":5,"time":989,"open":990,"high":52,"low":991,"close":992},"2026-01-21",280.19,276.59,279.07,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-20",280.01,283.2,278.12,279.91,{"symbol":5,"time":1000,"open":1001,"high":990,"low":149,"close":81},"2026-01-16",272.54,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-15",274.39,276.45,271.91,272.59,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-14",270.26,275.36,270.02,275.23,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-13",265.09,268.75,262.79,268.45,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1022,"close":1024},"2026-01-12",262.6,268,264.98,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-09",266.78,267.36,262.19,262.45,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":226},"2026-01-08",266.71,269.77,265.85,{"symbol":5,"time":1037,"open":1038,"high":476,"low":417,"close":1039},"2026-01-07",268.7,266.85,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-06",273.41,275,264.54,269.15,{"symbol":5,"time":1047,"open":1048,"high":141,"low":165,"close":625},"2026-01-05",267.77,{"symbol":5,"time":1050,"open":1051,"high":1001,"low":1052,"close":1053},"2026-01-02",272.25,268.17,269.68,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-31",275.7,276.02,272.89,273.08,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-30",278.22,278.58,275.69,275.83,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-29",277.43,278.55,276.62,278.42,{"symbol":5,"time":1073,"open":1074,"high":70,"low":1075,"close":1076},"2025-12-26",276.56,276,276.73,{"symbol":5,"time":1078,"open":1079,"high":129,"low":1079,"close":1080},"2025-12-24",274.99,276.38,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-23",272.53,275.81,271.01,275.53,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-22",268.5,273.28,267.95,273.2,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-19",265.36,270.44,265.17,269.09,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-18",272.98,274.28,265.41,266.03,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-17",273.35,276.51,272.14,273.74,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-16",271.86,273.44,269.61,272.95,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-15",272.97,276.52,268.86,272.18,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-12",272,273.77,271.2,273.55,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-11",267.34,272.56,267.25,272.41,{"symbol":5,"time":1136,"open":1137,"high":59,"low":1138,"close":1139},"2025-12-10",269.23,265.25,266.33,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-09",270.83,273.34,268.82,270.12,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1089,"close":1150},"2025-12-08",270.5,271.47,270.42,{"symbol":5,"time":1152,"open":1107,"high":1153,"low":1154,"close":149},"2025-12-05",273.87,270.1,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-04",275.97,276.25,271.62,273.19,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-03",276.05,279.81,273.12,274.34,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1079,"close":1171},"2025-12-02",278.89,280.53,277.49,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-12-01",281.78,282.99,278.13,278.99,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":494,"close":978},"2025-11-28",280.89,283.06,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-26",278.01,281.97,277.14,280.87,{"symbol":5,"time":1189,"open":1190,"high":70,"low":1190,"close":1191},"2025-11-25",273.01,276.98,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-24",273.39,276.13,271.04,275.68,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-21",277.02,277.52,272.06,273.09,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-20",272.31,276.19,271.16,275.22,{"symbol":5,"time":1211,"open":46,"high":1212,"low":1213,"close":1214},"2025-11-19",279.95,269.47,272.49,{"symbol":5,"time":1216,"open":1069,"high":1217,"low":1218,"close":1219},"2025-11-18",282.34,277.07,279.28,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-17",285.48,286.33,278.1,279.13,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-14",285,285.85,281.44,285.04,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-13",281.55,287.74,280.65,283.54,{"symbol":5,"time":1239,"open":1240,"high":549,"low":1240,"close":1241},"2025-11-12",278.17,279.58,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-11",279.25,280.2,276.54,278.84,{"symbol":5,"time":1249,"open":72,"high":1250,"low":1251,"close":1252},"2025-11-10",277.5,270.62,277.28,{"symbol":5,"time":1254,"open":1153,"high":1255,"low":1256,"close":1257},"2025-11-07",279.02,272.01,276.5,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-06",267.44,272.2,266.07,271.42,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1023},"2025-11-05",266.59,271.1,266.52,{"symbol":5,"time":1270,"open":1131,"high":1271,"low":1272,"close":1273},"2025-11-04",268.48,264.16,267.85,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1272},"2025-11-03",265.4,266,261.42,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-31",262.89,266.49,262.29,265.49,{"symbol":5,"time":1286,"open":1287,"high":1035,"low":1288,"close":1281},"2025-10-30",263.92,262.35,{"symbol":5,"time":1290,"open":1291,"high":1291,"low":1292,"close":1293},"2025-10-29",264.89,257.17,261.53,{"symbol":5,"time":1295,"open":1296,"high":1194,"low":210,"close":1139},"2025-10-28",271.52,{"symbol":5,"time":1298,"open":204,"high":1299,"low":1300,"close":170},"2025-10-27",272.1,267.8,{"symbol":5,"time":1302,"open":1048,"high":1303,"low":1304,"close":1305},"2025-10-24",270.4,267.37,269.54,{"symbol":5,"time":1307,"open":1308,"high":1308,"low":1309,"close":1310},"2025-10-23",272.79,268.43,268.9,{"symbol":5,"time":1312,"open":1313,"high":1143,"low":245,"close":1314},"2025-10-22",263.68,267.81,{"symbol":5,"time":1316,"open":1017,"high":1317,"low":235,"close":1318},"2025-10-21",269.86,268.61,{"symbol":5,"time":1320,"open":411,"high":1321,"low":212,"close":1322},"2025-10-20",268.27,267.62,{"symbol":5,"time":1324,"open":417,"high":1325,"low":1326,"close":1327},"2025-10-17",268.64,262.06,267.94,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-16",268.91,269.55,261.8,262.51,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-15",266.69,270.73,265.1,268.15,{"symbol":5,"time":1341,"open":477,"high":1342,"low":1343,"close":1344},"2025-10-14",275.37,266.53,267.18,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":165,"close":1349},"2025-10-13",268.29,271.82,271.28,{"symbol":5,"time":1351,"open":1352,"high":158,"low":1353,"close":1354},"2025-10-10",268.68,266.39,271.45,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-09",266.18,268.89,263.46,268.84,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-08",263.58,267.23,258.25,264.94,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-07",263.96,264.75,261.45,263.6,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-06",264.12,264.22,258.19,262.05,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-03",265.43,266.41,264.46,264.67,{"symbol":5,"time":1386,"open":1044,"high":1104,"low":1387,"close":1381},"2025-10-02",262.26,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-10-01",270.19,270.52,264.1,265.84,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1390},"2025-09-30",272.84,274.17,269.5,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-29",271.27,272.4,269.63,272.24,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-26",270.81,271.35,268.37,270.28,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-25",265.61,271.22,264.74,268.73,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-24",262.16,264.83,260.77,264.43,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-23",261.1,262.62,259.31,261.96,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":427,"close":1433},"2025-09-22",260.75,263.85,261.08,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1293},"2025-09-19",261.64,263.33,259.36,{"symbol":5,"time":1440,"open":423,"high":1441,"low":189,"close":1442},"2025-09-18",263.09,260.59,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-17",260.95,263.02,260.35,262.4,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-16",258.44,262.42,257.88,259.83,{"symbol":5,"time":1456,"open":1457,"high":1422,"low":1458,"close":1459},"2025-09-15",262.23,258.31,258.83,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-12",261.89,263.62,260.31,262.3,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-11",260.74,262.64,259.57,262.38,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-10",261,261.36,258.79,259.91,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1293},"2025-09-09",260.97,263.2,260.46,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-08",261.61,262.67,258.51,262.58,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-05",265.71,266.04,260.58,261.94,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-04",269.58,271.6,266.95,267.43,{"symbol":5,"time":1502,"open":1276,"high":1034,"low":1503,"close":1504},"2025-09-03",264.15,269.35,{"symbol":5,"time":1506,"open":169,"high":1507,"low":1508,"close":1276},"2025-09-02",268.06,262.55,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-08-29",266.77,267.27,265.54,266.51,{"symbol":5,"time":1516,"open":1331,"high":1517,"low":1518,"close":1511},"2025-08-28",270.31,265.9,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1145},"2025-08-27",271.26,272.07,269.56,{"symbol":5,"time":1525,"open":1526,"high":34,"low":1527,"close":1528},"2025-08-26",270.37,269.4,271.61,{"symbol":5,"time":1530,"open":1497,"high":1531,"low":1532,"close":1533},"2025-08-25",271.66,268.54,271.39,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-08-22",274.14,274.95,268.66,269.52,{"symbol":5,"time":1541,"open":1043,"high":1542,"low":1543,"close":1544},"2025-08-21",275.61,273.04,273.32,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1296,"close":1549},"2025-08-20",272.99,275.58,274.61,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1398,"close":1554},"2025-08-19",270.41,272.75,271.49,{"symbol":5,"time":1556,"open":1557,"high":1075,"low":1558,"close":1552},"2025-08-18",274.2,270.15,{"symbol":5,"time":1560,"open":72,"high":1120,"low":1561,"close":1562},"2025-08-15",273.37,273.92,{"symbol":5,"time":1564,"open":1565,"high":1252,"low":1562,"close":72},"2025-08-14",276.11,{"symbol":5,"time":1567,"open":1043,"high":1568,"low":1569,"close":1562},"2025-08-13",275.78,271.81,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-12",286,286.06,274.53,275.88,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1578,"close":546},"2025-08-11",280.95,288.28,{"symbol":5,"time":1581,"open":1185,"high":1582,"low":1583,"close":1584},"2025-08-08",284.3,280,282.21,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1069,"close":1578},"2025-08-07",281.4,283.55,{"symbol":5,"time":1590,"open":593,"high":1591,"low":489,"close":1592},"2025-08-06",283.98,281.35,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-05",287.21,287.59,284.43,284.61,{"symbol":5,"time":1600,"open":1601,"high":600,"low":1602,"close":1603},"2025-08-04",280.76,280.52,287.1,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1601},"2025-08-01",280.79,282.06,279.15,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-07-31",276.97,280.85,276.07,278.28,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-07-30",274.82,278.3,273.57,277.74,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":627},"2025-07-29",274.64,278.15,274.02,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-07-28",278.7,279.68,273.86,274.12,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-07-25",277.91,281.8,277.03,279.55,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-07-24",276.46,279.01,273.03,277.18,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-07-23",274.22,280.39,273.31,276.48,{"symbol":5,"time":1651,"open":1043,"high":1197,"low":1652,"close":1623},"2025-07-22",273.25,{"symbol":5,"time":1654,"open":477,"high":1655,"low":1125,"close":1043},"2025-07-21",276.99,{"symbol":5,"time":1657,"open":46,"high":1658,"low":1659,"close":72},"2025-07-18",278.46,274.3,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-17",276.87,279.74,276.44,277.82,{"symbol":5,"time":1667,"open":1043,"high":1668,"low":1669,"close":1670},"2025-07-16",279.34,273.71,277.53,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1051,"close":1043},"2025-07-15",274.1,275.48,{"symbol":5,"time":1676,"open":1664,"high":1677,"low":1678,"close":1679},"2025-07-14",278.33,275.71,277.06,{"symbol":5,"time":1681,"open":1682,"high":1191,"low":1683,"close":1684},"2025-07-11",276.12,274.23,275.08,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-10",275.64,277.9,274.71,275.19,{"symbol":5,"time":1692,"open":1043,"high":1693,"low":1694,"close":1687},"2025-07-09",275.75,271.56,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":95},"2025-07-08",280.55,281.93,274.57,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1079,"close":1704},"2025-07-07",277.24,282.57,282.55,{"symbol":5,"time":1706,"open":1065,"high":1707,"low":1708,"close":1709},"2025-07-03",276.91,273.49,276.7,{"symbol":5,"time":1711,"open":1043,"high":1712,"low":1713,"close":1714},"2025-07-02",276.55,271.12,275.82,{"symbol":5,"time":1716,"open":70,"high":70,"low":1717,"close":1718},"2025-07-01",271.18,275.42,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-06-30",274.21,275.91,272.03,275.62,{"symbol":5,"time":1726,"open":65,"high":1727,"low":1728,"close":1729},"2025-06-27",274.93,271.51,274.76,{"symbol":5,"time":1731,"open":1732,"high":1732,"low":1733,"close":1734},"2025-06-26",274.56,271.73,272.83,{"symbol":5,"time":1736,"open":1737,"high":477,"low":1738,"close":1642},"2025-06-25",270.63,269.69,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":221,"close":1743},"2025-06-24",273.33,273.59,271.38,{"symbol":5,"time":1745,"open":1746,"high":1065,"low":1747,"close":1748},"2025-06-23",274.26,271.08,272.66,{"symbol":5,"time":1750,"open":1263,"high":1102,"low":1751,"close":1752},"2025-06-20",263.21,273.99,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1299},"2025-06-18",269.82,272.29,268.21,{"symbol":5,"time":1759,"open":1760,"high":1391,"low":1761,"close":1762},"2025-06-17",267.6,266.4,269.7,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1277,"close":1767},"2025-06-16",269.66,270.94,267.51,{"symbol":5,"time":1769,"open":1770,"high":1770,"low":1771,"close":1398},"2025-06-13",273.97,268.85,{"symbol":5,"time":1773,"open":1774,"high":1522,"low":1775,"close":1776},"2025-06-12",270.59,268.25,270.96,{"symbol":5,"time":1778,"open":203,"high":1779,"low":1780,"close":1781},"2025-06-11",269.72,264.35,269.65,{"symbol":5,"time":1783,"open":1358,"high":159,"low":222,"close":1784},"2025-06-10",266.1,{"symbol":5,"time":1786,"open":160,"high":1348,"low":1787,"close":1788},"2025-06-09",265.02,268.35,{"symbol":5,"time":1790,"open":1791,"high":1678,"low":1792,"close":1793},"2025-06-06",275.18,270.2,274.24,{"symbol":5,"time":1795,"open":1796,"high":1176,"low":1797,"close":1798},"2025-06-05",277.88,274.25,274.9,{"symbol":5,"time":1800,"open":1801,"high":1801,"low":1802,"close":1796},"2025-06-04",282.19,277.51,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1224,"close":1807},"2025-06-03",289.38,289.57,282.31,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-02",288.1,290.79,287.17,290.71,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":632},"2025-05-30",286.34,290.1,285.57,{"symbol":5,"time":1820,"open":1821,"high":1603,"low":1822,"close":1823},"2025-05-29",284.97,284.24,285.87,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-05-28",284.58,287.05,284,285.98,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-05-27",283.76,284.91,281.38,284.36,{"symbol":5,"time":1837,"open":1635,"high":1823,"low":1647,"close":1838},"2025-05-23",284.07,{"symbol":5,"time":1840,"open":1698,"high":1841,"low":1842,"close":1843},"2025-05-22",284.04,280.38,282,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-05-21",277.21,282.2,276.81,281.74,{"symbol":5,"time":1851,"open":1852,"high":1071,"low":1714,"close":1853},"2025-05-20",278.27,277.87,{"symbol":5,"time":1855,"open":482,"high":1856,"low":1857,"close":1858},"2025-05-19",279.87,276.37,277.94,{"symbol":5,"time":1860,"open":1110,"high":1074,"low":1114,"close":1861},"2025-05-16",276.29,{"symbol":5,"time":1863,"open":1864,"high":1793,"low":1865,"close":158},"2025-05-15",268.38,266.86,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-14",268.76,269.27,265.72,266.28,{"symbol":5,"time":1873,"open":1874,"high":1134,"low":1875,"close":1876},"2025-05-13",270.01,268.18,268.34,{"symbol":5,"time":1878,"open":54,"high":1612,"low":1879,"close":1880},"2025-05-12",267.06,270.47,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-05-09",282.44,284.66,281.96,284.35,{"symbol":5,"time":1888,"open":1889,"high":619,"low":1890,"close":1891},"2025-05-08",283.7,281.66,281.99,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-07",282.42,286.48,281.86,284.82,{"symbol":5,"time":1899,"open":90,"high":1900,"low":76,"close":1901},"2025-05-06",285.94,282.98,{"symbol":5,"time":1903,"open":113,"high":1904,"low":1905,"close":1906},"2025-05-05",283.11,278.64,282.56,{"symbol":5,"time":1908,"open":1909,"high":970,"low":53,"close":1910},"2025-05-02",278.25,280.45,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":482},"2025-05-01",275.27,278.35,273.91,{"symbol":5,"time":1917,"open":1918,"high":1624,"low":1919,"close":1920},"2025-04-30",271.98,270.24,277.08,{"symbol":5,"time":1922,"open":1923,"high":1058,"low":1924,"close":1925},"2025-04-29",268.24,267.39,272.36,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-04-28",266.83,268.92,265.75,267.92,{"symbol":5,"time":1933,"open":1446,"high":1934,"low":1935,"close":1936},"2025-04-25",266.46,261.3,266.3,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-04-24",261.48,266.34,258.63,263.27,{"symbol":5,"time":1944,"open":251,"high":194,"low":1945,"close":1939},"2025-04-23",251.9,{"symbol":5,"time":1947,"open":1948,"high":1518,"low":1949,"close":171},"2025-04-22",261.9,260.78,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-04-21",263.28,264.38,257.89,260.33,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-04-17",262.47,265.21,261.44,262.53,{"symbol":5,"time":1963,"open":1964,"high":1366,"low":1965,"close":1966},"2025-04-16",263,260.71,261.39,{"symbol":5,"time":1968,"open":1375,"high":1969,"low":1419,"close":1970},"2025-04-15",265.51,262.87,{"symbol":5,"time":1972,"open":1973,"high":1138,"low":1974,"close":1975},"2025-04-14",260.62,257.61,263.69,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-11",259.05,264.45,258.89,261.54,{"symbol":5,"time":1983,"open":1984,"high":1973,"low":1985,"close":1986},"2025-04-10",256.62,252.87,258.39,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-09",252.79,259.38,248.53,254.13,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-08",256.54,258.85,252,255.03,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-07",254.34,259.42,250.17,252.37,{"symbol":5,"time":2006,"open":35,"high":2007,"low":2008,"close":2009},"2025-04-04",273.42,254.19,254.46,{"symbol":5,"time":2011,"open":2012,"high":1414,"low":2013,"close":2014},"2025-04-03",264.8,263.48,268.36,{"symbol":5,"time":2016,"open":195,"high":171,"low":2017,"close":2018},"2025-04-02",261.07,262.54,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-04-01",263.99,264.66,261.98,262.24,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-03-31",262.71,265.78,261.74,265.29,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-03-28",262.56,263.83,261.75,262.22,{"symbol":5,"time":2038,"open":1942,"high":222,"low":2039,"close":2040},"2025-03-27",261.57,261.85,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-03-26",262.61,263.36,261.01,262.72,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":1326},"2025-03-25",261.92,263.43,259.89,{"symbol":5,"time":2053,"open":2054,"high":430,"low":232,"close":2055},"2025-03-24",263.23,262.94,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":1446,"close":2060},"2025-03-21",266.48,267.78,263.35,{"symbol":5,"time":2062,"open":228,"high":2063,"low":1979,"close":2064},"2025-03-20",267.58,266.54,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":413,"close":2069},"2025-03-19",265.06,267.91,265.47,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":1282},"2025-03-18",263.71,266.63,262.96,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":1363},"2025-03-17",261.09,264.41,258.64,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":257,"close":2084},"2025-03-14",259.7,260.02,258.68,{"symbol":5,"time":2086,"open":2087,"high":1433,"low":401,"close":2088},"2025-03-13",256.26,259.84,{"symbol":5,"time":2090,"open":2091,"high":1980,"low":2092,"close":2093},"2025-03-12",258.43,251.5,256.72,{"symbol":5,"time":2095,"open":2043,"high":195,"low":2096,"close":2097},"2025-03-11",257.24,260.43,{"symbol":5,"time":2099,"open":2100,"high":1333,"low":2101,"close":2102},"2025-03-10",254.82,254.3,262.28,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-03-07",252.78,256.5,250.51,254.57,{"symbol":5,"time":2110,"open":2111,"high":2001,"low":2112,"close":2113},"2025-03-06",253.73,249.51,254.04,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-05",251.98,257.11,251.88,254.48,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2116},"2025-03-04",257.96,258.78,251.33,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-03-03",253.9,257.78,253.78,256.88,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-02-28",251.6,254.4,249.66,253.77,{"symbol":5,"time":2138,"open":2139,"high":1945,"low":2140,"close":2141},"2025-02-27",248.12,247.08,249.85,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":297,"close":2146},"2025-02-26",250.82,250.92,247.99,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2144},"2025-02-25",248.86,251.8,247.74,{"symbol":5,"time":2153,"open":2141,"high":2154,"low":2155,"close":2156},"2025-02-24",250.37,247.45,247.75,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-02-21",248.32,249.23,246.91,248.87,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2159},"2025-02-20",249.63,249.73,246.69,{"symbol":5,"time":2169,"open":2139,"high":2170,"low":2171,"close":2172},"2025-02-19",251.32,247.41,250.75,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-02-18",245.82,248.09,244.43,247.85,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":391,"close":2183},"2025-02-14",248.73,250.31,245.48,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2181,"close":2188},"2025-02-13",250.44,251.71,250.11,{"symbol":5,"time":2190,"open":291,"high":2191,"low":2192,"close":2193},"2025-02-12",253.53,245.24,248.96,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-02-11",241.54,242.6,239.7,241.74,{"symbol":5,"time":2201,"open":2202,"high":2192,"low":2203,"close":2204},"2025-02-10",244.38,241.16,241.81,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-02-07",244.29,246.74,243.67,244.83,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-02-06",243,244.96,242.2,244.41,{"symbol":5,"time":2218,"open":2219,"high":2219,"low":2220,"close":2221},"2025-02-05",243.33,241.06,241.64,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-02-04",240.1,242.86,238.12,242.53,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-02-03",239.8,241.56,238.14,240.65,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-01-31",235.28,237.09,233.66,236.52,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-01-30",233.74,239.35,233.12,235.92,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-01-29",233.19,234.23,232.32,232.5,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-01-28",235.46,236.47,233.65,234.39,{"symbol":5,"time":2259,"open":337,"high":2260,"low":2261,"close":2262},"2025-01-27",237.89,234.54,236.95,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-01-24",233.82,236.17,233.48,234.68,{"symbol":5,"time":2270,"open":2271,"high":2257,"low":2272,"close":2273},"2025-01-23",232.53,230.96,233.38,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2271},"2025-01-22",232.08,232.73,230.8,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-01-21",232.89,234.28,230.19,232.25,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-01-17",233.28,235.75,232.1,232.71,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-01-16",228.23,232.47,227.89,232.31,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-01-15",232.17,233.04,225.47,227.88,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-01-14",228.44,231.94,228.35,231.73,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-01-13",228.75,230.55,228.26,229.45,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-01-10",228.93,229.89,226.92,229.2,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-01-08",227.62,229.41,226.28,229.3,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-01-07",226.67,228.05,224.62,227.01,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-01-06",229.35,231.01,225.43,225.82,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2251},"2025-01-03",231.64,232.76,230.49,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-01-02",232.49,234.14,231.81,232.72,{"symbol":5,"time":2351,"open":2349,"high":2352,"low":2353,"close":2354},"2024-12-31",233.16,231.62,232.23,{"symbol":5,"time":2356,"open":2342,"high":2357,"low":2358,"close":2359},"2024-12-30",233.51,231.19,231.53,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2362,"close":2364},"2024-12-27",231.71,234.8,233.5,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2024-12-26",238.47,239.63,238.24,239.21,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2024-12-24",238.07,239.56,238.02,239.47,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-12-23",238,238.58,235.81,238.01,{"symbol":5,"time":2384,"open":2385,"high":321,"low":334,"close":2386},"2024-12-20",237,238.53,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-12-19",236.83,240.21,236.59,236.82,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2024-12-18",235.12,239.79,235,237.08,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2024-12-17",236.08,236.7,234.06,235.99,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2245},"2024-12-16",237.85,238.6,235.27,{"symbol":5,"time":2411,"open":2409,"high":2412,"low":2413,"close":2414},"2024-12-13",237.5,234.08,237.19,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2024-12-12",235.71,236.8,234.33,235.95,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-12-11",238.16,239.19,234.16,234.3,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2424},"2024-12-10",236,240.25,234.94,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-12-09",239.04,240,234.89,236.72,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-12-06",244.8,245.16,239.29,239.38,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-12-05",245.68,249.02,241.57,246.02,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2213},"2024-12-04",240.45,243.55,238.96,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-12-03",236.9,241.5,236.24,240.73,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-12-02",238.19,238.78,234.86,235.61,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2379},"2024-11-29",237.46,238.97,235.9,{"symbol":5,"time":2473,"open":2474,"high":2226,"low":2475,"close":2476},"2024-11-27",235.18,234.22,237.33,{"symbol":5,"time":2478,"open":2479,"high":2474,"low":2480,"close":2257},"2024-11-26",229.77,229.08,{"symbol":5,"time":2482,"open":2483,"high":2483,"low":2332,"close":2484},"2024-11-25",229.98,229.37,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-11-22",227.5,229.94,226.91,229.04,{"symbol":5,"time":2492,"open":2493,"high":2493,"low":2494,"close":2495},"2024-11-21",229.18,226.02,226.56,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-11-20",230.54,230.59,226.2,228,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-11-19",226.77,230.74,225.69,229.66,{"symbol":5,"time":2509,"open":2301,"high":2313,"low":2510,"close":2511},"2024-11-18",225.02,227.56,{"symbol":5,"time":2513,"open":2514,"high":2329,"low":2515,"close":2516},"2024-11-15",223.71,222.56,225.28,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-11-14",228.04,228.92,222.88,223.42,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-11-13",226.73,228.58,226.19,228.14,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-11-12",226.71,227.96,225.78,226.31,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-11-11",226.93,227.93,225.56,225.93,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2521,"close":2545},"2024-11-08",223.72,227.52,225.66,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-11-07",221.77,223,220.41,222.04,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-11-06",226.14,226.38,213.94,221.17,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2549,"close":2562},"2024-11-05",223.24,225.44,225.19,{"symbol":5,"time":2564,"open":2514,"high":2565,"low":2566,"close":2567},"2024-11-04",225.04,221.01,223.08,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-11-01",224.55,225.67,223.4,223.61,{"symbol":5,"time":2575,"open":2293,"high":2293,"low":2576,"close":2577},"2024-10-31",224.86,225.36,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2301,"close":2582},"2024-10-30",226.07,227.85,227.26,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-10-29",228.96,229.11,227.06,227.09,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-10-28",226.1,228.81,225.57,228.12,{"symbol":5,"time":2596,"open":2597,"high":2597,"low":2598,"close":2554},"2024-10-25",229.47,225.3,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-10-24",226.78,230.36,226.22,229.69,{"symbol":5,"time":2606,"open":2566,"high":2607,"low":2608,"close":2609},"2024-10-23",227.79,220.95,227.14,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-10-22",226.8,227.24,225.41,226.17,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-10-21",226.61,228.03,225.99,227.05,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-10-18",227.23,229.14,226,228.32,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2624},"2024-10-17",228.21,230.12,226.88,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-10-16",223.77,227.28,223.68,227.17,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-10-15",224.31,225.89,222.95,224.82,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-10-14",221.63,224.29,221.42,224.2,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":354,"close":2655},"2024-10-11",221.86,221.93,221.72,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-10-10",222,222.35,220.11,221.25,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-10-09",221.09,223.01,220.56,221.46,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2666,"close":2672},"2024-10-08",222.85,223.84,221.68,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2661,"close":2677},"2024-10-07",225.13,226.5,221.73,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-04",224.27,224.81,222.05,224.43,{"symbol":5,"time":2685,"open":2686,"high":2601,"low":2637,"close":2680},"2024-10-03",224.66,{"symbol":5,"time":2688,"open":2689,"high":2689,"low":2690,"close":2691},"2024-10-02",225.95,221.15,223.57,{"symbol":5,"time":2693,"open":369,"high":2694,"low":2695,"close":2516},"2024-10-01",225.32,218.09,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-09-30",219,221.36,217.23,220.65,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2695,"close":2706},"2024-09-27",218.47,220,218.3,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2704},"2024-09-26",217.54,218.98,216.74,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-09-25",218.52,219.35,216.52,217.52,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-09-24",215.86,218.24,213.97,218.16,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2720},"2024-09-23",213.47,216.27,212.61,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-09-20",213.64,215.07,212.38,213.16,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-09-19",216.54,217.11,214.59,214.76,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-09-18",218,218.36,214.94,216.3,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-09-17",218.19,219.29,216.8,218.18,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2755,"close":2757},"2024-09-16",216.05,219.49,218.53,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-09-13",218.27,218.88,215.53,216.99,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-09-12",219.19,219.23,215.45,217.3,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-09-11",218.66,218.8,214.78,218.59,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-09-10",217.76,219.64,217,218.48,{"symbol":5,"time":2783,"open":2705,"high":2664,"low":2784,"close":2785},"2024-09-09",217.74,218.54,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-09-06",219.05,220.8,218.46,220.5,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-09-05",218.5,219.51,217.06,219.38,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-09-04",213.84,216.14,212.64,216,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2802},"2024-09-03",208.46,212.75,207.75,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-08-30",213.53,215.97,213.52,215.74,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-08-29",215.01,215.36,213.36,214.1,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-08-28",212.72,215.95,212.35,215.12,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-08-27",208.91,212.87,207.71,212.4,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2835,"close":2837},"2024-08-26",207.1,208.66,208.43,{"symbol":5,"time":2839,"open":2840,"high":2840,"low":2841,"close":2842},"2024-08-23",210.28,206.44,207.05,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-08-22",209.25,210.16,208.2,209.62,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-08-21",208.68,209.44,207.61,209.4,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-08-20",209.45,210.43,208.36,208.7,{"symbol":5,"time":2862,"open":2837,"high":2863,"low":2864,"close":2865},"2024-08-19",209.76,208.04,208.87,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-08-16",205.29,208.8,204.16,207.88,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2868},"2024-08-15",207.78,208.26,204.85,{"symbol":5,"time":2878,"open":2874,"high":2879,"low":2880,"close":2881},"2024-08-14",208.29,206.5,207.85,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-08-13",206.53,207.9,205.65,207.57,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-08-12",206.66,208.08,205.18,206.59,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2890},"2024-08-09",205.25,207.21,203.77,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-08-08",204.63,207.31,202.35,205.15,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-08-07",201.9,206.8,200.5,205,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-08-06",197,204.1,196.94,202.38,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-08-05",200.14,202.75,196.62,197.22,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-08-02",198.22,201.56,197.5,199.83,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-08-01",194.21,197.81,194.04,196.31,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-07-31",197.2,197.85,193.25,193.71,{"symbol":5,"time":2942,"open":2943,"high":2943,"low":2944,"close":2937},"2024-07-30",199.86,195.3,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-07-29",200.55,201.71,198.76,198.92,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-07-26",198.93,201.49,198.85,200.54,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-07-25",197.39,200.83,197.04,199.38,{"symbol":5,"time":2964,"open":2965,"high":2947,"low":2966,"close":2967},"2024-07-24",200.23,194.92,197.25,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-07-23",200.17,200.27,196.99,197.44,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-07-22",199.56,200.39,198.54,199.88,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-07-19",201.63,201.89,199.16,199.85,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-07-18",201.07,202.78,200.2,200.61,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-07-17",197.87,201.58,197.32,201.46,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-07-16",198.26,199.55,197.08,197.37,{"symbol":5,"time":3005,"open":3006,"high":2937,"low":3006,"close":3007},"2024-07-15",194.11,197.01,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-12",195.77,196.1,193.37,193.43,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-11",193.58,198.3,193.17,195.8,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3016},"2024-07-10",194.1,195.32,193.5,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-07-09",195.18,195.57,193.89,194.62,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-07-08",196.4,197.19,194.8,194.97,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3033},"2024-07-05",196.53,196.78,195.28,{"symbol":5,"time":3043,"open":3011,"high":3044,"low":3045,"close":3046},"2024-07-03",197.91,195.84,196.06,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3002},"2024-07-02",196.56,198.32,195.99,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-07-01",197.62,197.83,195.09,195.5,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-06-28",195.41,197.11,195.01,196.6,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-06-27",195.74,196.3,194.64,195.53,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-06-26",193,195.83,192.11,195.2,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3022},"2024-06-25",195.08,196.09,193.66,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3078},"2024-06-24",195.62,197.43,194.91,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-06-21",196.28,196.75,193.96,194.48,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-06-20",196.87,198.89,195,198.49,{"symbol":5,"time":3099,"open":3100,"high":3100,"low":3101,"close":3039},"2024-06-18",197.79,190.7,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-06-17",196.39,197.68,195.33,196.59,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-06-14",194.63,197.23,194.32,197.13,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-06-13",194.85,196.88,194.6,195.64,{"symbol":5,"time":3121,"open":3122,"high":3122,"low":3123,"close":3124},"2024-06-12",201.5,195.38,195.73,{"symbol":5,"time":3126,"open":3127,"high":2919,"low":3128,"close":3129},"2024-06-11",198.45,197.47,198.7,{"symbol":5,"time":3131,"open":2950,"high":3132,"low":3034,"close":3133},"2024-06-10",199.87,198.5,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-06-07",201.36,201.79,199.29,199.36,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":2954},"2024-06-06",200.98,202.84,200.63,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-06-05",203.78,204.79,200.25,200.49,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":2997,"close":3147},"2024-06-04",201.83,204.66,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":2965,"close":3159},"2024-06-03",203.2,204.22,201.75,{"symbol":5,"time":3161,"open":3162,"high":3162,"low":3163,"close":3164},"2024-05-31",205.16,202.48,202.98,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-05-30",206.43,207.3,204.84,204.9,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-05-29",207.99,208.57,205.69,205.89,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-05-28",212.95,213.75,207.37,208.5,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-05-24",212.97,214.95,212.76,214.92,{"symbol":5,"time":3190,"open":3191,"high":2807,"low":2846,"close":3192},"2024-05-23",211.36,212.07,{"symbol":5,"time":3194,"open":2865,"high":3195,"low":3196,"close":3197},"2024-05-22",211.88,208.31,211.48,{"symbol":5,"time":3199,"open":3200,"high":2825,"low":3201,"close":3202},"2024-05-21",212,210.13,210.35,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-05-20",213.14,213.57,211.17,211.27,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3205},"2024-05-17",214.32,214.82,212.3,{"symbol":5,"time":3215,"open":2875,"high":3216,"low":2864,"close":3217},"2024-05-16",213.33,212.73,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":2875},"2024-05-15",210.01,211.41,207.93,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-05-14",209.13,210.99,207,210.8,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-05-13",208.59,211.51,208.54,209.92,{"symbol":5,"time":3236,"open":2811,"high":3237,"low":2881,"close":2806},"2024-05-10",213.71,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-05-09",211.84,213.72,211,213.61,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3240},"2024-05-08",208.1,211.87,206.74,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-05-07",208.17,208.9,204,208.34,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-05-06",208.56,208.96,205.99,208,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":2989,"close":3265},"2024-05-03",205.86,207.92,207.65,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-05-02",209.37,209.74,206.85,207.48,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-05-01",209.05,210.51,207.55,208.07,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-04-30",209.11,210.14,207.69,209.64,{"symbol":5,"time":3285,"open":3286,"high":3205,"low":3287,"close":2848},"2024-04-29",209.69,209.2,{"symbol":5,"time":3289,"open":3290,"high":2832,"low":3283,"close":3291},"2024-04-26",211.92,210.94,{"symbol":5,"time":3293,"open":2825,"high":2716,"low":3294,"close":3295},"2024-04-25",211.19,212.54,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-04-24",215.63,216.63,209.07,212.59,{"symbol":5,"time":3303,"open":2817,"high":3304,"low":3305,"close":3306},"2024-04-23",217.45,214.14,216.77,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-04-22",213.3,216.71,212.88,215.48,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-04-19",211.28,214.5,210.27,213.04,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-04-18",210.15,210.36,207.77,209.65,{"symbol":5,"time":3326,"open":3327,"high":3225,"low":3328,"close":3329},"2024-04-17",208.06,206.21,208.42,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-04-16",207.35,208.75,206.15,206.48,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-04-15",211.04,212.1,206.08,206.23,{"symbol":5,"time":3343,"open":2832,"high":3344,"low":3345,"close":3346},"2024-04-12",212.84,209.29,209.5,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-04-11",211.61,213.87,210.44,212.77,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3200},"2024-04-10",210.41,213.37,209.63,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-04-09",213.77,214.48,208.47,209.78,{"symbol":5,"time":3365,"open":3338,"high":3366,"low":3367,"close":2807},"2024-04-08",214.13,210.17,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3228,"close":3372},"2024-04-05",211.37,213.26,211.08,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3290,"close":3377},"2024-04-04",213.17,214.28,212.21,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-04-03",214.8,215.62,211.97,212.03,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3380},"2024-04-02",212.04,214.89,211.38,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-04-01",215.33,215.7,211.93,212.02,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2024-03-28",215.89,216.49,212.98,215.29,{"symbol":5,"time":3402,"open":3356,"high":3403,"low":3404,"close":3405},"2024-03-27",215.65,212.53,215.6,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3311},"2024-03-26",214.71,215.31,211.89,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-03-25",215.14,216.46,214.4,215.19,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3316},"2024-03-22",216.2,216.43,214.36,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-03-21",213.82,216.29,213.56,216.09,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-03-20",215.3,216.45,213.09,213.62,{"symbol":5,"time":3435,"open":3436,"high":3436,"low":3427,"close":3437},"2024-03-19",219.59,216.36,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-03-18",218.11,219.75,217.44,218.89,{"symbol":5,"time":3445,"open":3304,"high":3446,"low":3447,"close":3448},"2024-03-15",220.19,216.85,217.5,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2024-03-14",219.09,219.78,217.26,219.41,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":2717,"close":3459},"2024-03-13",217.75,219.47,219.36,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3457},"2024-03-12",216.92,218.75,216.31,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3467,"close":3306},"2024-03-11",213,216.84,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3399},"2024-03-08",213.95,214.91,212.8,{"symbol":5,"time":3475,"open":3476,"high":2789,"low":3477,"close":2811},"2024-03-07",219.88,213.48,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3299,"close":3482},"2024-03-06",219.82,220.26,219.69,{"symbol":5,"time":3484,"open":369,"high":3485,"low":2766,"close":3486},"2024-03-05",222.52,219.9,{"symbol":5,"time":3488,"open":2705,"high":3489,"low":3490,"close":3491},"2024-03-04",221.62,219.3,221.35,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-03-01",220.25,221.76,217.91,219.21,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-02-29",222.09,222.63,219.18,220.35,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":2715,"close":3508},"2024-02-28",219.99,220.99,220.84,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-02-27",219.06,219.61,217.16,219.45,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-02-26",217.22,219.53,217.03,219.44,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-02-23",218.82,221.18,217.08,217.96,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":2743},"2024-02-22",213.88,218.2,213.15,{"symbol":5,"time":3533,"open":3534,"high":2732,"low":3535,"close":3536},"2024-02-21",211.49,211.16,215,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3321,"close":3226},"2024-02-20",212.47,213.5,{"symbol":5,"time":3542,"open":3192,"high":2817,"low":3315,"close":3543},"2024-02-16",212.26,{"symbol":5,"time":3545,"open":3415,"high":3546,"low":3547,"close":3548},"2024-02-15",216.04,209.9,211.02,{"symbol":5,"time":3550,"open":3551,"high":3451,"low":3552,"close":3553},"2024-02-14",210.5,209.46,215.18,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-02-13",207.4,210.37,205.42,207.43,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-02-12",205.47,207.82,205.06,206.82,{"symbol":5,"time":3567,"open":3154,"high":3568,"low":3569,"close":3570},"2024-02-09",205.6,203.61,205.09,{"symbol":5,"time":3572,"open":3259,"high":3265,"low":3573,"close":3253},"2024-02-08",203.49,{"symbol":5,"time":3575,"open":3576,"high":3568,"low":3577,"close":3578},"2024-02-07",203.79,203.04,205.46,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":2989},"2024-02-06",204.82,204.83,202.4,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3581},"2024-02-05",205.91,205.92,203.81,{"symbol":5,"time":3590,"open":3591,"high":2848,"low":3175,"close":3592},"2024-02-02",207.29,206.55,{"symbol":5,"time":3594,"open":3595,"high":3248,"low":3596,"close":3597},"2024-02-01",204.71,202.8,205.79,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-01-31",206.29,208.78,204.44,205.84,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3158,"close":3608},"2024-01-30",204.43,206.64,206.11,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-01-29",206.89,207.64,203.43,204.78,{"symbol":5,"time":3616,"open":3607,"high":3617,"low":3564,"close":3618},"2024-01-26",207.15,206.78,{"symbol":5,"time":3620,"open":3621,"high":3263,"low":3622,"close":3623},"2024-01-25",204.81,202.91,205.61,{"symbol":5,"time":3625,"open":3606,"high":3626,"low":3627,"close":3628},"2024-01-24",205.22,203.42,204.27,{"symbol":5,"time":3630,"open":2909,"high":2914,"low":2970,"close":3631},"2024-01-23",203.97,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2024-01-22",202.21,204.35,202.2,203.27,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2024-01-19",203.72,204.49,201,202.05,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-01-18",202.23,203.55,200.46,202.9,{"symbol":5,"time":3651,"open":3095,"high":3652,"low":3653,"close":3654},"2024-01-17",203.19,198.4,202.97,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-01-16",197.61,199.94,196.81,198.6,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-01-12",198,198.12,195.91,197.54,{"symbol":5,"time":3668,"open":3663,"high":3669,"low":3670,"close":3033},"2024-01-11",198.55,195.54,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3055},"2024-01-10",197.75,199.63,196.84,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3681},"2024-01-09",198.98,199.78,196.89,197.09,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3128,"close":3686},"2024-01-08",198.84,200.9,200.11,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2024-01-05",203.47,204.05,198.9,199.19,{"symbol":5,"time":3694,"open":3649,"high":2914,"low":3695,"close":3696},"2024-01-04",201.01,202.74,{"symbol":5,"time":3698,"open":3699,"high":3556,"low":3700,"close":3701},"2024-01-03",206.22,200.85,201.41,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3323,"close":3706},"2024-01-02",212.74,213.11,209.23,{"symbol":5,"time":3708,"open":3548,"high":3709,"low":3710,"close":3711},"2023-12-29",211.34,208.84,210.6,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3548},"2023-12-28",210.75,211.52,210.24,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3601,"close":3721},"2023-12-27",209.1,210.57,210.54,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3380},"2023-12-26",214.53,215.02,213.8,{"symbol":5,"time":3728,"open":3366,"high":3381,"low":2728,"close":3729},"2023-12-22",214.31,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3355,"close":3360},"2023-12-21",210.62,213.96,{"symbol":5,"time":3735,"open":3216,"high":3415,"low":3736,"close":3737},"2023-12-20",210.34,211.05,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3179},"2023-12-19",211.65,213.42,210.05,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3294},"2023-12-18",208.12,211.42,208.02,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3176,"close":3752},"2023-12-15",207.95,208.64,206.73,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":2892,"close":2846},"2023-12-14",211.5,211.64,{"symbol":5,"time":3758,"open":3366,"high":3759,"low":3760,"close":2734},"2023-12-13",215.51,211.56,{"symbol":5,"time":3762,"open":3430,"high":3763,"low":3764,"close":3366},"2023-12-12",216.44,213.38,{"symbol":5,"time":3766,"open":3767,"high":3299,"low":3768,"close":3769},"2023-12-11",212.42,211.96,215.43,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-12-08",210.65,212.39,210.45,211.62,{"symbol":5,"time":3777,"open":3179,"high":3356,"low":3778,"close":3779},"2023-12-07",209.58,210.73,{"symbol":5,"time":3781,"open":2794,"high":3782,"low":3783,"close":3784},"2023-12-06",218.78,212.33,214.25,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2023-12-05",218.33,218.92,216.33,218.34,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3793,"close":3452},"2023-12-04",219.15,223.8,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2023-12-01",218.79,221.49,218.56,219.54,{"symbol":5,"time":3802,"open":2727,"high":3803,"low":3804,"close":2744},"2023-11-30",219.22,215.23,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-11-29",215.47,216.58,213.65,214.84,{"symbol":5,"time":3812,"open":3813,"high":2761,"low":3814,"close":3815},"2023-11-28",217.27,215.93,215.94,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-11-27",216.35,217.48,215.73,216.73,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2023-11-24",217.15,217.63,215.88,217.19,{"symbol":5,"time":3829,"open":3830,"high":3310,"low":3831,"close":3818},"2023-11-22",215.81,214.69,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3349,"close":3836},"2023-11-21",213.31,216.47,215.56,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3200},"2023-11-20",213.6,213.89,211.55,{"symbol":5,"time":3843,"open":3216,"high":3844,"low":3247,"close":3741},"2023-11-17",213.9,{"symbol":5,"time":3846,"open":3207,"high":3376,"low":3207,"close":3847},"2023-11-16",212.19,{"symbol":5,"time":3849,"open":2825,"high":3529,"low":3850,"close":3851},"2023-11-15",208.82,211.06,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-11-14",214.7,215.25,208.88,211.76,{"symbol":5,"time":3859,"open":2784,"high":3860,"low":3861,"close":3525},"2023-11-13",217.9,216.39,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3769,"close":2738},"2023-11-10",217.02,217.34,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3339,"close":3870},"2023-11-09",213.58,216.41,216.38,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3721,"close":3875},"2023-11-08",211.81,212.79,212.55,{"symbol":5,"time":3877,"open":3878,"high":3309,"low":3721,"close":3879},"2023-11-07",212.56,212.36,{"symbol":5,"time":3881,"open":3258,"high":3882,"low":3258,"close":3318},"2023-11-06",214,{"symbol":5,"time":3884,"open":2825,"high":3885,"low":3611,"close":3886},"2023-11-03",212.5,208.62,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3355,"close":3891},"2023-11-02",211.25,213.2,212.57,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-11-01",214.85,215.35,210.49,210.92,{"symbol":5,"time":3899,"open":3900,"high":3809,"low":3737,"close":3901},"2023-10-31",211.29,213.46,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-10-30",210.25,212.58,210,211.33,{"symbol":5,"time":3909,"open":3910,"high":3895,"low":3911,"close":3912},"2023-10-27",215.04,207.79,209.03,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3769},"2023-10-26",215.42,216.89,214.39,{"symbol":5,"time":3919,"open":3282,"high":3920,"low":3921,"close":3922},"2023-10-25",216.75,207.26,214.08,{"symbol":5,"time":3924,"open":3925,"high":3430,"low":3926,"close":3784},"2023-10-24",213.18,212.6,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3885,"close":3243},"2023-10-23",213.01,215.13,{"symbol":5,"time":3932,"open":3917,"high":3933,"low":3934,"close":3935},"2023-10-20",215.22,212.34,212.81,{"symbol":5,"time":3937,"open":3933,"high":3431,"low":3529,"close":3938},"2023-10-19",214.12,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3186,"close":3943},"2023-10-18",216.34,218.37,215.99,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-10-17",218.85,219.79,215.05,216.5,{"symbol":5,"time":3951,"open":2550,"high":3952,"low":2772,"close":3523},"2023-10-16",221.12,{"symbol":5,"time":3954,"open":3955,"high":3495,"low":3956,"close":2797},"2023-10-13",220.82,217.56,{"symbol":5,"time":3958,"open":2714,"high":3959,"low":3960,"close":3961},"2023-10-12",221.13,217.17,220.06,{"symbol":5,"time":3963,"open":3310,"high":3964,"low":3965,"close":3966},"2023-10-11",217.29,216.11,217.1,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3427},"2023-10-10",215.76,218.43,215.11,{"symbol":5,"time":3973,"open":3974,"high":3830,"low":3974,"close":3969},"2023-10-09",211.69,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3393},"2023-10-06",207.91,212.43,207.7,{"symbol":5,"time":3981,"open":3569,"high":3911,"low":3982,"close":3556},"2023-10-05",203.09,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3700,"close":3987},"2023-10-04",201.66,203.54,203.24,{"symbol":5,"time":3989,"open":3990,"high":2898,"low":3991,"close":3985},"2023-10-03",201.03,199.41,{"symbol":5,"time":3993,"open":3674,"high":3994,"low":3995,"close":3996},"2023-10-02",200.35,197.93,200.15,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-09-29",201.96,202.5,199.35,200.22,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":2943,"close":3985},"2023-09-28",200.68,201.87,{"symbol":5,"time":4008,"open":2928,"high":4009,"low":4010,"close":4011},"2023-09-27",200.84,198.06,200.36,{"symbol":5,"time":4013,"open":2991,"high":2991,"low":4014,"close":2928},"2023-09-26",198.88,{"symbol":5,"time":4016,"open":2954,"high":4017,"low":4018,"close":3700},"2023-09-25",201.76,200.01,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-09-22",202.36,203.76,200.75,201.72,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":3999,"close":3634},"2023-09-21",206.09,206.97,[4030,4036,4041,4046,4051,4056,4061,4066,4071,4076,4081,4086,4091,4096,4100,4105,4110,4115,4120,4125,4130,4133,4138,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4296,4301,4305,4310,4315,4319,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4382,4387,4392,4396,4401,4406,4410,4415,4420,4425,4430,4435,4440,4445,4449,4454,4459,4464,4468,4472,4477,4482,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4541,4546,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4769,4774,4779,4784,4789,4794,4799,4804,4808,4813,4817,4822,4827,4832,4837,4842,4847,4851,4854,4859,4864,4868,4872,4875,4879,4883,4888,4891,4896,4901,4906,4911,4915,4920,4925,4929,4933,4937,4942,4947,4952,4956,4961,4965,4970,4975,4980,4985,4990,4994,4999,5004,5009,5014,5019,5024,5029,5034,5038,5042,5047,5050,5055,5060,5065,5070,5074,5076,5080,5085,5090,5094,5099,5103,5108,5113,5118,5121,5126,5131,5136,5141,5144,5149,5154,5159,5163,5168,5172,5177,5181,5186,5191,5196,5201,5206,5211,5216,5220,5224,5228,5233,5238,5243,5248,5253,5258,5263,5268,5273,5277,5282,5287,5292,5297,5301],{"symbol":4031,"time":26,"open":4032,"high":4033,"low":4034,"close":4035},"SPY",761.31,762,757.97,761.69,{"symbol":4031,"time":32,"open":4037,"high":4038,"low":4039,"close":4040},763.15,763.57,759.96,762.6,{"symbol":4031,"time":38,"open":4042,"high":4043,"low":4044,"close":4045},759.5,761.67,749.6,754.05,{"symbol":4031,"time":44,"open":4047,"high":4048,"low":4049,"close":4050},760.12,760.35,756.15,757.39,{"symbol":4031,"time":50,"open":4052,"high":4053,"low":4054,"close":4055},759,763.52,757.93,760.88,{"symbol":4031,"time":56,"open":4057,"high":4058,"low":4059,"close":4060},764.72,766.38,763.6,764.29,{"symbol":4031,"time":62,"open":4062,"high":4063,"low":4064,"close":4065},758.03,760.11,756.64,757.83,{"symbol":4031,"time":68,"open":4067,"high":4068,"low":4069,"close":4070},764.08,764.47,760.94,762.4,{"symbol":4031,"time":74,"open":4072,"high":4073,"low":4074,"close":4075},769.07,769.7,765.14,765.96,{"symbol":4031,"time":80,"open":4077,"high":4078,"low":4079,"close":4080},772.01,772.87,769,770.19,{"symbol":4031,"time":86,"open":4082,"high":4083,"low":4084,"close":4085},767.9,774.03,767.45,773.17,{"symbol":4031,"time":92,"open":4087,"high":4088,"low":4089,"close":4090},762.45,766.43,761.73,765.16,{"symbol":4031,"time":98,"open":4092,"high":4093,"low":4094,"close":4095},762.01,764.67,759.48,761.78,{"symbol":4031,"time":104,"open":4097,"high":4098,"low":4057,"close":4099},767.33,768,767.05,{"symbol":4031,"time":110,"open":4101,"high":4102,"low":4103,"close":4104},771.76,775.3,768.31,769.35,{"symbol":4031,"time":116,"open":4106,"high":4107,"low":4108,"close":4109},768.5,772.36,767.16,771.1,{"symbol":4031,"time":122,"open":4111,"high":4112,"low":4113,"close":4114},764.73,767.35,763.93,766.08,{"symbol":4031,"time":128,"open":4116,"high":4117,"low":4118,"close":4119},766.16,766.78,763.05,765.91,{"symbol":4031,"time":134,"open":4121,"high":4122,"low":4123,"close":4124},764.78,765.22,762.08,763.47,{"symbol":4031,"time":139,"open":4126,"high":4127,"low":4128,"close":4129},766.05,767.85,764.17,765.72,{"symbol":4031,"time":145,"open":4075,"high":4131,"low":4132,"close":4040},768.15,762.04,{"symbol":4031,"time":151,"open":4134,"high":4135,"low":4136,"close":4137},770.36,772.47,768.1,769.06,{"symbol":4031,"time":156,"open":4139,"high":4140,"low":4141,"close":4084},768.7,769.5,766.92,{"symbol":4031,"time":162,"open":4143,"high":4144,"low":4145,"close":4146},776.18,776.78,772.51,772.67,{"symbol":4031,"time":168,"open":4148,"high":4149,"low":4150,"close":4151},778.54,778.8,775.43,776.34,{"symbol":4031,"time":174,"open":4153,"high":4154,"low":4155,"close":4156},774.87,779.37,774.11,777.88,{"symbol":4031,"time":180,"open":4158,"high":4159,"low":4160,"close":4161},774.71,774.9,771.28,772.49,{"symbol":4031,"time":185,"open":4163,"high":4164,"low":4165,"close":4166},774.53,774.61,769.2,770.56,{"symbol":4031,"time":191,"open":4168,"high":4169,"low":4170,"close":4171},772.6,775.05,771.62,773.03,{"symbol":4031,"time":197,"open":4173,"high":4174,"low":4175,"close":4176},771.02,773.92,769.61,773.26,{"symbol":4031,"time":202,"open":4178,"high":4179,"low":4180,"close":4181},770.21,771.82,767.46,768.56,{"symbol":4031,"time":208,"open":4183,"high":4184,"low":4185,"close":4186},775.85,776.85,769.51,769.79,{"symbol":4031,"time":214,"open":4188,"high":4189,"low":4190,"close":4191},760.63,773.41,760.52,771.33,{"symbol":4031,"time":219,"open":4193,"high":4194,"low":4195,"close":4196},749.44,758.58,748.8,757.67,{"symbol":4031,"time":225,"open":4198,"high":4199,"low":4200,"close":4201},744.68,748.9,737.68,747.03,{"symbol":4031,"time":231,"open":4203,"high":4204,"low":4205,"close":4206},736.05,742.45,734.59,741.69,{"symbol":4031,"time":237,"open":4208,"high":4209,"low":4210,"close":4211},739.97,742.68,729.1,729.46,{"symbol":4031,"time":243,"open":4213,"high":4214,"low":4215,"close":4216},739.19,742.79,735.98,740.86,{"symbol":4031,"time":249,"open":4218,"high":4219,"low":4220,"close":4221},744.91,745.53,735.87,739.09,{"symbol":4031,"time":255,"open":4223,"high":4224,"low":4225,"close":4226},738.51,743.72,737.29,738.93,{"symbol":4031,"time":261,"open":4228,"high":4229,"low":4230,"close":4231},739.37,742.56,735.21,738.18,{"symbol":4031,"time":267,"open":4233,"high":4234,"low":4235,"close":4236},746.62,750.02,746.37,747.41,{"symbol":4031,"time":273,"open":4238,"high":4239,"low":4240,"close":4241},746.29,749.04,744.18,748.28,{"symbol":4031,"time":279,"open":4243,"high":4244,"low":4245,"close":4246},747.06,748.73,741.51,742.09,{"symbol":4031,"time":284,"open":4248,"high":4249,"low":4250,"close":4251},742.08,747.29,740.8,743.29,{"symbol":4031,"time":290,"open":4253,"high":4254,"low":4255,"close":4256},752.76,754.57,747.88,750.72,{"symbol":4031,"time":295,"open":4258,"high":4259,"low":4260,"close":4261},754.24,755.58,750.2,754.81,{"symbol":4031,"time":301,"open":4263,"high":4264,"low":4265,"close":4266},750.91,753.34,748.66,751.83,{"symbol":4031,"time":307,"open":4268,"high":4269,"low":4270,"close":4271},752.47,753.91,748,749.17,{"symbol":4031,"time":313,"open":4273,"high":4274,"low":4275,"close":4276},752.05,755.42,748.1,754.95,{"symbol":4031,"time":319,"open":4278,"high":4279,"low":4280,"close":4281},747.35,751.97,745.59,751.71,{"symbol":4031,"time":325,"open":4283,"high":4284,"low":4285,"close":4286},743.16,746.15,739.51,745.4,{"symbol":4031,"time":331,"open":4288,"high":4289,"low":4290,"close":4291},750.22,750.96,745.21,747.71,{"symbol":4031,"time":336,"open":4293,"high":4294,"low":4236,"close":4295},748.74,752.41,751.28,{"symbol":4031,"time":342,"open":4297,"high":4298,"low":4299,"close":4300},747.4,751.31,740.03,744.78,{"symbol":4031,"time":347,"open":4302,"high":4193,"low":4303,"close":4304},745,742.38,745.76,{"symbol":4031,"time":353,"open":4306,"high":4307,"low":4308,"close":4309},741.29,748.02,740.89,746.77,{"symbol":4031,"time":359,"open":4311,"high":4312,"low":4313,"close":4314},736.53,741.56,732.09,741,{"symbol":4031,"time":365,"open":4316,"high":4311,"low":4317,"close":4318},728.95,716.58,728.99,{"symbol":4031,"time":371,"open":4320,"high":4228,"low":4321,"close":4322},738.91,729.6,734.3,{"symbol":4031,"time":376,"open":4324,"high":4325,"low":4326,"close":4327},735.17,739.95,730.84,733.24,{"symbol":4031,"time":381,"open":4329,"high":4330,"low":4331,"close":4332},733.81,739.63,732.3,733.58,{"symbol":4031,"time":387,"open":4334,"high":4335,"low":4336,"close":4337},747.7,750.18,743.13,744.39,{"symbol":4031,"time":393,"open":4339,"high":4340,"low":4341,"close":4342},747.76,748.23,743.86,746.74,{"symbol":4031,"time":399,"open":4344,"high":4345,"low":4346,"close":4347},751.29,752.15,739.22,740.96,{"symbol":4031,"time":405,"open":4349,"high":4350,"low":4351,"close":4352},754.55,755.44,749.88,750.33,{"symbol":4031,"time":410,"open":4354,"high":4355,"low":4356,"close":4357},751.85,756.68,751.76,754.83,{"symbol":4031,"time":416,"open":4359,"high":4360,"low":4361,"close":4362},740.71,744.44,735.03,741.75,{"symbol":4031,"time":420,"open":4364,"high":4365,"low":4366,"close":4367},728.76,740,724.41,737.76,{"symbol":4031,"time":426,"open":4369,"high":4370,"low":4371,"close":4372},733.39,738.38,725.33,725.43,{"symbol":4031,"time":432,"open":4374,"high":4375,"low":4376,"close":4377},743.63,746.9,722.59,737.05,{"symbol":4031,"time":438,"open":4379,"high":4380,"low":4381,"close":4346},743.36,745.34,738.19,{"symbol":4031,"time":444,"open":4383,"high":4384,"low":4385,"close":4386},752.31,752.82,735.53,737.55,{"symbol":4031,"time":450,"open":4388,"high":4389,"low":4390,"close":4391},752.1,758.31,751.47,757.09,{"symbol":4031,"time":455,"open":4393,"high":4394,"low":4395,"close":4258},758.15,758.8,753.57,{"symbol":4031,"time":461,"open":4397,"high":4398,"low":4399,"close":4400},757.03,760.4,756.75,759.57,{"symbol":4031,"time":467,"open":4402,"high":4403,"low":4404,"close":4405},755.36,760.28,754.69,758.54,{"symbol":4031,"time":473,"open":4407,"high":4408,"low":4404,"close":4409},755.9,758.08,756.48,{"symbol":4031,"time":479,"open":4411,"high":4412,"low":4413,"close":4414},750.25,755.15,749.23,754.6,{"symbol":4031,"time":485,"open":4416,"high":4417,"low":4418,"close":4419},750.88,751.38,748.22,750.46,{"symbol":4031,"time":491,"open":4421,"high":4422,"low":4423,"close":4424},750.01,752.13,748.37,750.59,{"symbol":4031,"time":497,"open":4426,"high":4427,"low":4428,"close":4429},746.24,748.94,744.48,745.64,{"symbol":4031,"time":502,"open":4431,"high":4432,"low":4433,"close":4434},738.64,744.87,737.03,742.72,{"symbol":4031,"time":508,"open":4436,"high":4437,"low":4438,"close":4439},735.71,741.87,733.89,741.25,{"symbol":4031,"time":514,"open":4441,"high":4442,"low":4443,"close":4444},734.78,737.65,731.53,733.73,{"symbol":4031,"time":520,"open":4446,"high":4447,"low":4369,"close":4448},739.83,741.42,738.65,{"symbol":4031,"time":525,"open":4450,"high":4451,"low":4452,"close":4453},741.79,743.46,737.96,739.17,{"symbol":4031,"time":531,"open":4455,"high":4456,"low":4457,"close":4458},743.65,749.53,743.56,748.17,{"symbol":4031,"time":536,"open":4460,"high":4461,"low":4462,"close":4463},738.47,743.91,735.47,742.31,{"symbol":4031,"time":542,"open":4465,"high":4466,"low":4467,"close":4231},736.89,738.84,731.83,{"symbol":4031,"time":548,"open":4469,"high":4470,"low":4469,"close":4471},736.45,740.79,739.3,{"symbol":4031,"time":554,"open":4473,"high":4474,"low":4475,"close":4476},734.93,738.08,734.57,737.62,{"symbol":4031,"time":560,"open":4478,"high":4479,"low":4480,"close":4481},735.05,736.13,729.75,731.58,{"symbol":4031,"time":566,"open":4483,"high":4205,"low":4484,"close":4485},728.16,727.82,733.83,{"symbol":4031,"time":572,"open":4487,"high":4488,"low":4489,"close":4490},721.77,725.04,721.49,723.77,{"symbol":4031,"time":578,"open":4492,"high":4493,"low":4494,"close":4495},720.07,722.12,714.99,718.01,{"symbol":4031,"time":584,"open":4497,"high":4498,"low":4499,"close":4500},721.25,724.87,720.47,720.65,{"symbol":4031,"time":590,"open":4502,"high":4503,"low":4504,"close":4505},714.63,719.79,710.45,718.66,{"symbol":4031,"time":596,"open":4507,"high":4508,"low":4509,"close":4510},711,712.2,708.37,711.58,{"symbol":4031,"time":602,"open":4512,"high":4513,"low":4514,"close":4515},711.82,712.88,709.25,711.69,{"symbol":4031,"time":608,"open":4517,"high":4518,"low":4519,"close":4520},713.17,715.63,712.3,715.17,{"symbol":4031,"time":612,"open":4522,"high":4523,"low":4524,"close":4525},710.75,714.47,709.01,713.94,{"symbol":4031,"time":618,"open":4527,"high":4528,"low":4529,"close":4530},709.5,712.36,702.28,708.45,{"symbol":4031,"time":624,"open":4532,"high":4533,"low":4534,"close":4535},709.15,711.45,708.22,711.21,{"symbol":4031,"time":630,"open":4537,"high":4538,"low":4539,"close":4540},710.28,711.28,702.64,704.08,{"symbol":4031,"time":636,"open":4542,"high":4543,"low":4544,"close":4545},708.78,709.91,706.14,708.72,{"symbol":4031,"time":642,"open":4544,"high":4547,"low":4548,"close":4549},712.39,705.76,710.14,{"symbol":4031,"time":648,"open":4551,"high":4552,"low":4553,"close":4554},701.06,702.78,698.53,701.66,{"symbol":4031,"time":654,"open":4556,"high":4557,"low":4558,"close":4559},695.26,700.28,694.2,699.94,{"symbol":4031,"time":660,"open":4561,"high":4562,"low":4563,"close":4564},687.69,694.58,687.66,694.46,{"symbol":4031,"time":666,"open":4566,"high":4567,"low":4568,"close":4569},677.41,686.3,676.58,686.1,{"symbol":4031,"time":672,"open":4571,"high":4572,"low":4573,"close":4574},681.32,682.03,678.45,679.46,{"symbol":4031,"time":677,"open":4576,"high":4577,"low":4578,"close":4579},674.84,681.16,673.77,679.91,{"symbol":4031,"time":683,"open":4581,"high":4582,"low":4583,"close":4584},676.39,677.08,671.46,676.01,{"symbol":4031,"time":689,"open":4586,"high":4587,"low":4588,"close":4589},656.65,659.61,651.06,659.22,{"symbol":4031,"time":695,"open":4591,"high":4592,"low":4593,"close":4594},655.86,659.72,655.52,658.93,{"symbol":4031,"time":701,"open":4596,"high":4597,"low":4598,"close":4599},646.42,658.2,645.11,655.83,{"symbol":4031,"time":707,"open":4601,"high":4602,"low":4603,"close":4604},653.9,658.52,653,655.24,{"symbol":4031,"time":713,"open":4606,"high":4607,"low":4608,"close":4609},638.94,651.54,637.98,650.34,{"symbol":4031,"time":719,"open":4611,"high":4612,"low":4613,"close":4614},640.11,640.37,629.28,631.97,{"symbol":4031,"time":725,"open":4616,"high":4617,"low":4618,"close":4619},642.5,642.66,633.11,634.09,{"symbol":4031,"time":730,"open":4621,"high":4622,"low":4623,"close":4624},652.06,654.85,644.82,645.09,{"symbol":4031,"time":734,"open":4626,"high":4627,"low":4628,"close":4629},658.67,660.89,654.24,656.82,{"symbol":4031,"time":740,"open":4631,"high":4632,"low":4633,"close":4634},651.32,657.03,649.88,653.18,{"symbol":4031,"time":746,"open":4636,"high":4637,"low":4638,"close":4639},658.07,662.62,653.94,655.38,{"symbol":4031,"time":752,"open":4641,"high":4642,"low":4643,"close":4644},656.51,656.69,644.72,648.57,{"symbol":4031,"time":758,"open":4646,"high":4647,"low":4648,"close":4649},656.97,662.98,655.17,659.8,{"symbol":4031,"time":764,"open":4651,"high":4652,"low":4653,"close":4654},668.36,669.72,661.19,661.43,{"symbol":4031,"time":770,"open":4656,"high":4657,"low":4658,"close":4659},672.39,674.44,669.7,670.79,{"symbol":4031,"time":776,"open":4661,"high":4662,"low":4663,"close":4664},668.38,672.07,667.12,669.03,{"symbol":4031,"time":782,"open":4666,"high":4667,"low":4668,"close":4669},669.27,672.34,661.36,662.29,{"symbol":4031,"time":788,"open":4671,"high":4672,"low":4673,"close":4674},671.16,671.65,665.87,666.06,{"symbol":4031,"time":794,"open":4676,"high":4677,"low":4678,"close":4679},677.58,680.08,673.34,676.33,{"symbol":4031,"time":800,"open":4681,"high":4682,"low":4683,"close":4684},677.72,683.36,674.76,677.18,{"symbol":4031,"time":805,"open":4686,"high":4687,"low":4688,"close":4689},666.39,679.92,662.39,678.27,{"symbol":4031,"time":811,"open":4691,"high":4692,"low":4693,"close":4694},673.41,676.11,669.76,672.38,{"symbol":4031,"time":817,"open":4696,"high":4697,"low":4698,"close":4699},682.08,685.53,675.61,681.31,{"symbol":4031,"time":823,"open":4701,"high":4702,"low":4703,"close":4704},681.63,687.09,679.62,685.13,{"symbol":4031,"time":829,"open":4706,"high":4707,"low":4708,"close":4709},675.06,682.61,669.66,680.33,{"symbol":4031,"time":835,"open":4711,"high":4712,"low":4713,"close":4714},678.7,688.62,678.02,686.38,{"symbol":4031,"time":841,"open":4716,"high":4717,"low":4718,"close":4719},683.09,686.86,681.64,685.99,{"symbol":4031,"time":847,"open":4721,"high":4722,"low":4723,"close":4724},693.28,693.3,684.35,689.3,{"symbol":4031,"time":853,"open":4726,"high":4727,"low":4728,"close":4729},690.18,693.68,690.1,693.15,{"symbol":4031,"time":858,"open":4731,"high":4732,"low":4733,"close":4734},681.9,688.35,680,687.35,{"symbol":4031,"time":864,"open":4736,"high":4737,"low":4738,"close":4739},687.83,690,680.37,682.39,{"symbol":4031,"time":870,"open":4741,"high":4742,"low":4743,"close":4744},682.32,690.06,681.73,689.43,{"symbol":4031,"time":876,"open":4746,"high":4747,"low":4748,"close":4749},683.84,686.18,681.55,684.48,{"symbol":4031,"time":882,"open":4751,"high":4752,"low":4753,"close":4754},684.02,689.15,682.83,686.29,{"symbol":4031,"time":888,"open":4756,"high":4757,"low":4758,"close":4759},680.14,684.94,675.78,682.85,{"symbol":4031,"time":894,"open":4761,"high":4762,"low":4763,"close":4764},681.69,686.28,677.52,681.75,{"symbol":4031,"time":900,"open":4766,"high":4767,"low":4738,"close":4768},694.24,695.35,681.27,{"symbol":4031,"time":906,"open":4770,"high":4771,"low":4772,"close":4773},696.39,697.14,689.18,691.96,{"symbol":4031,"time":911,"open":4775,"high":4776,"low":4777,"close":4778},694.95,696.54,691.66,692.12,{"symbol":4031,"time":916,"open":4780,"high":4781,"low":4782,"close":4783},689.42,695.87,688.34,693.95,{"symbol":4031,"time":922,"open":4785,"high":4786,"low":4787,"close":4788},681.46,692.31,680.85,690.62,{"symbol":4031,"time":927,"open":4790,"high":4791,"low":4792,"close":4793},680.94,683.69,675.79,677.62,{"symbol":4031,"time":933,"open":4795,"high":4796,"low":4797,"close":4798},690.35,691.45,681.76,686.19,{"symbol":4031,"time":939,"open":4800,"high":4801,"low":4802,"close":4803},696.21,696.96,684.03,689.53,{"symbol":4031,"time":945,"open":4805,"high":4806,"low":4780,"close":4807},689.58,696.93,695.41,{"symbol":4031,"time":950,"open":4809,"high":4810,"low":4811,"close":4812},691.79,694.21,687.12,691.97,{"symbol":4031,"time":955,"open":4770,"high":4814,"low":4815,"close":4816},697.06,684.83,694.04,{"symbol":4031,"time":961,"open":4818,"high":4819,"low":4820,"close":4821},697.05,697.84,693.94,695.42,{"symbol":4031,"time":967,"open":4823,"high":4824,"low":4825,"close":4826},694.18,696.53,693.57,695.49,{"symbol":4031,"time":972,"open":4828,"high":4829,"low":4830,"close":4831},690.49,694.13,689.92,692.73,{"symbol":4031,"time":977,"open":4833,"high":4834,"low":4835,"close":4836},688.15,690.96,687.16,689.23,{"symbol":4031,"time":983,"open":4838,"high":4839,"low":4840,"close":4841},689.85,691.13,686.92,688.98,{"symbol":4031,"time":989,"open":4843,"high":4844,"low":4845,"close":4846},679.65,688.74,678.13,685.4,{"symbol":4031,"time":994,"open":4848,"high":4849,"low":4850,"close":4676},681.49,684.77,676.57,{"symbol":4031,"time":1000,"open":4852,"high":4853,"low":4728,"close":4777},693.66,694.25,{"symbol":4031,"time":1003,"open":4855,"high":4856,"low":4857,"close":4858},694.57,695.45,691.25,692.24,{"symbol":4031,"time":1009,"open":4860,"high":4861,"low":4862,"close":4863},691,691.72,686.04,690.36,{"symbol":4031,"time":1015,"open":4826,"high":4865,"low":4866,"close":4867},696.09,691.35,693.77,{"symbol":4031,"time":1021,"open":4869,"high":4865,"low":4870,"close":4871},690.68,690.63,695.16,{"symbol":4031,"time":1026,"open":4870,"high":4873,"low":4772,"close":4874},695.31,694.07,{"symbol":4031,"time":1032,"open":4876,"high":4788,"low":4877,"close":4878},688.82,687.49,689.51,{"symbol":4031,"time":1037,"open":4880,"high":4881,"low":4882,"close":4805},692.19,693.96,689.32,{"symbol":4031,"time":1041,"open":4884,"high":4885,"low":4886,"close":4887},687.93,692.32,687.78,691.81,{"symbol":4031,"time":1047,"open":4889,"high":4744,"low":4714,"close":4890},686.54,687.72,{"symbol":4031,"time":1050,"open":4892,"high":4893,"low":4894,"close":4895},685.71,686.87,679.82,683.17,{"symbol":4031,"time":1055,"open":4897,"high":4898,"low":4899,"close":4900},687.14,687.36,681.71,681.92,{"symbol":4031,"time":1061,"open":4902,"high":4903,"low":4904,"close":4905},687.45,688.56,686.58,687.01,{"symbol":4031,"time":1067,"open":4907,"high":4908,"low":4909,"close":4910},687.54,689.2,686.07,687.85,{"symbol":4031,"time":1073,"open":4912,"high":4777,"low":4913,"close":4914},690.64,689.27,690.31,{"symbol":4031,"time":1078,"open":4916,"high":4917,"low":4918,"close":4919},687.95,690.83,687.8,690.38,{"symbol":4031,"time":1082,"open":4921,"high":4922,"low":4923,"close":4924},683.92,688.2,683.87,687.96,{"symbol":4031,"time":1088,"open":4926,"high":4927,"low":4928,"close":4815},683.94,685.36,680.59,{"symbol":4031,"time":1094,"open":4930,"high":4931,"low":4932,"close":4928},676.59,681.09,676.47,{"symbol":4031,"time":1100,"open":4934,"high":4935,"low":4936,"close":4932},677.6,680.74,674.9,{"symbol":4031,"time":1106,"open":4938,"high":4939,"low":4940,"close":4941},679.89,680.44,671.2,671.4,{"symbol":4031,"time":1112,"open":4943,"high":4944,"low":4945,"close":4946},679.23,681.08,674.98,678.87,{"symbol":4031,"time":1118,"open":4948,"high":4949,"low":4950,"close":4951},685.74,685.76,679.25,680.73,{"symbol":4031,"time":1124,"open":4953,"high":4954,"low":4955,"close":4797},688.17,688.88,679.17,{"symbol":4031,"time":1130,"open":4957,"high":4958,"low":4959,"close":4960},685.14,689.25,682.17,689.17,{"symbol":4031,"time":1136,"open":4962,"high":4963,"low":4699,"close":4964},682.56,688.97,687.57,{"symbol":4031,"time":1141,"open":4966,"high":4967,"low":4968,"close":4969},683.15,685.39,682.59,683.04,{"symbol":4031,"time":1147,"open":4971,"high":4972,"low":4973,"close":4974},686.59,686.64,681.57,683.63,{"symbol":4031,"time":1152,"open":4976,"high":4977,"low":4978,"close":4979},685.47,688.39,684.58,685.69,{"symbol":4031,"time":1156,"open":4981,"high":4982,"low":4983,"close":4984},685.3,685.37,681.34,684.39,{"symbol":4031,"time":1162,"open":4986,"high":4987,"low":4988,"close":4989},680.57,684.91,679.69,683.89,{"symbol":4031,"time":1168,"open":4900,"high":4991,"low":4992,"close":4993},683.82,679.33,681.53,{"symbol":4031,"time":1173,"open":4995,"high":4996,"low":4997,"close":4998},678.81,682.99,678.74,680.27,{"symbol":4031,"time":1179,"open":5000,"high":5001,"low":5002,"close":5003},680.86,683.67,680.5,683.39,{"symbol":4031,"time":1183,"open":5005,"high":5006,"low":5007,"close":5008},677.63,681.7,676.72,679.68,{"symbol":4031,"time":1189,"open":5010,"high":5011,"low":5012,"close":5013},668.63,676.21,664.48,675.02,{"symbol":4031,"time":1193,"open":5015,"high":5016,"low":5017,"close":5018},662.69,670.06,661.59,668.73,{"symbol":4031,"time":1199,"open":5020,"high":5021,"low":5022,"close":5023},655.05,664.55,650.85,659.03,{"symbol":4031,"time":1205,"open":5025,"high":5026,"low":5027,"close":5028},672.91,675.56,651.89,652.53,{"symbol":4031,"time":1211,"open":5030,"high":5031,"low":5032,"close":5033},660.78,667.34,658.75,662.63,{"symbol":4031,"time":1216,"open":5035,"high":5036,"low":4591,"close":5037},662.1,665.12,660.08,{"symbol":4031,"time":1221,"open":4658,"high":5039,"low":5040,"close":5041},673.71,662.17,665.67,{"symbol":4031,"time":1227,"open":5043,"high":5044,"low":5045,"close":5046},665.38,675.66,663.27,671.93,{"symbol":4031,"time":1233,"open":5002,"high":5000,"low":5048,"close":5049},670.52,672.04,{"symbol":4031,"time":1239,"open":5051,"high":5052,"low":5053,"close":5054},684.79,684.96,680.95,683.38,{"symbol":4031,"time":1243,"open":5056,"high":5057,"low":5058,"close":5059},679.95,683.57,678.73,683,{"symbol":4031,"time":1249,"open":5061,"high":5062,"low":5063,"close":5064},677.24,682.18,675.03,681.44,{"symbol":4031,"time":1254,"open":5066,"high":5067,"low":5068,"close":5069},667.91,671.08,661.21,670.97,{"symbol":4031,"time":1259,"open":4932,"high":5071,"low":5072,"close":5073},677.38,668.72,670.31,{"symbol":4031,"time":1265,"open":4945,"high":5000,"low":5075,"close":4676},674.17,{"symbol":4031,"time":1270,"open":4692,"high":5077,"low":5078,"close":5079},679.96,674.58,675.24,{"symbol":4031,"time":1275,"open":5081,"high":5082,"low":5083,"close":5084},685.67,685.8,679.94,683.34,{"symbol":4031,"time":1280,"open":5086,"high":5087,"low":5088,"close":5089},685.04,685.08,679.24,682.06,{"symbol":4031,"time":1286,"open":5091,"high":5092,"low":5093,"close":5093},683.9,685.94,679.83,{"symbol":4031,"time":1290,"open":5095,"high":5096,"low":5097,"close":5098},688.72,689.7,682.87,687.39,{"symbol":4031,"time":1295,"open":5100,"high":5101,"low":4815,"close":5102},687.05,688.91,687.06,{"symbol":4031,"time":1298,"open":5104,"high":5105,"low":5106,"close":5107},682.73,685.54,682.12,685.24,{"symbol":4031,"time":1302,"open":5109,"high":5110,"low":5111,"close":5112},676.46,678.47,675.65,677.25,{"symbol":4031,"time":1307,"open":5114,"high":5115,"low":5116,"close":5117},668.12,672.71,667.8,671.76,{"symbol":4031,"time":1312,"open":5119,"high":5119,"low":5120,"close":5116},672,663.3,{"symbol":4031,"time":1316,"open":5122,"high":5123,"low":5124,"close":5125},671.44,672.99,669.98,671.29,{"symbol":4031,"time":1320,"open":5127,"high":5128,"low":5129,"close":5130},667.32,672.21,667.27,671.3,{"symbol":4031,"time":1324,"open":5132,"high":5133,"low":5134,"close":5135},659.5,665.76,658.14,664.39,{"symbol":4031,"time":1329,"open":5137,"high":5138,"low":5139,"close":5140},666.82,668.71,657.11,660.64,{"symbol":4031,"time":1335,"open":5137,"high":5142,"low":4594,"close":5143},670.23,665.17,{"symbol":4031,"time":1341,"open":5145,"high":5146,"low":5147,"close":5148},657.17,665.83,653.17,662.23,{"symbol":4031,"time":1346,"open":5150,"high":5151,"low":5152,"close":5153},660.65,665.13,659.77,663.04,{"symbol":4031,"time":1351,"open":5155,"high":5156,"low":5157,"close":5158},672.13,673.95,652.84,653.02,{"symbol":4031,"time":1356,"open":5160,"high":5161,"low":5162,"close":4671},673.53,673.94,669.21,{"symbol":4031,"time":1362,"open":5164,"high":5165,"low":5166,"close":5167},670.25,673.21,669.42,673.11,{"symbol":4031,"time":1368,"open":5169,"high":5123,"low":5170,"close":5171},672.54,667.67,669.12,{"symbol":4031,"time":1374,"open":5173,"high":5174,"low":5175,"close":5176},671.62,672.51,669.46,671.61,{"symbol":4031,"time":1380,"open":5178,"high":5179,"low":5180,"close":5162},669.99,672.68,668.16,{"symbol":4031,"time":1386,"open":5182,"high":5183,"low":5184,"close":5185},670.45,670.57,666.78,669.22,{"symbol":4031,"time":1389,"open":5187,"high":5188,"low":5189,"close":5190},663.17,669.37,663.06,668.45,{"symbol":4031,"time":1395,"open":5192,"high":5193,"low":5194,"close":5195},662.93,666.65,661.61,666.18,{"symbol":4031,"time":1400,"open":5197,"high":5198,"low":5199,"close":5200},664.36,665.28,661.86,663.68,{"symbol":4031,"time":1406,"open":5202,"high":5203,"low":5204,"close":5205},659.51,662.37,657.88,661.82,{"symbol":4031,"time":1412,"open":5207,"high":5208,"low":5209,"close":5210},657.94,659.41,654.41,658.05,{"symbol":4031,"time":1418,"open":5212,"high":5213,"low":5214,"close":5215},664.51,664.61,659.67,661.1,{"symbol":4031,"time":1424,"open":5217,"high":5031,"low":5218,"close":5219},666.72,661.98,663.21,{"symbol":4031,"time":1430,"open":5221,"high":5222,"low":5040,"close":5223},662.2,667.29,666.84,{"symbol":4031,"time":1435,"open":5225,"high":5021,"low":5226,"close":5227},662.33,660.37,663.7,{"symbol":4031,"time":1440,"open":5229,"high":5230,"low":5231,"close":5232},661.89,664.89,660.27,662.26,{"symbol":4031,"time":1444,"open":5234,"high":5235,"low":5236,"close":5237},660.01,661.72,654.3,659.18,{"symbol":4031,"time":1450,"open":5239,"high":5240,"low":5241,"close":5242},661.47,661.78,659.21,660,{"symbol":4031,"time":1456,"open":5244,"high":5245,"low":5246,"close":5247},659.64,661.04,659.34,660.91,{"symbol":4031,"time":1461,"open":5249,"high":5250,"low":5251,"close":5252},657.6,659.11,656.9,657.41,{"symbol":4031,"time":1467,"open":5254,"high":5255,"low":5256,"close":5257},654.18,658.33,653.59,657.63,{"symbol":4031,"time":1473,"open":5259,"high":5260,"low":5261,"close":5262},653.62,654.55,650.63,652.21,{"symbol":4031,"time":1479,"open":5264,"high":5265,"low":5266,"close":5267},648.97,650.86,647.22,650.33,{"symbol":4031,"time":1484,"open":5269,"high":5270,"low":5271,"close":5272},648.62,649.84,647.23,648.83,{"symbol":4031,"time":1490,"open":5274,"high":5262,"low":5275,"close":5276},651.48,643.33,647.24,{"symbol":4031,"time":1496,"open":5278,"high":5279,"low":5280,"close":5281},644.42,649.15,643.51,649.12,{"symbol":4031,"time":1502,"open":5283,"high":5284,"low":5285,"close":5286},642.67,644.21,640.46,643.74,{"symbol":4031,"time":1506,"open":5288,"high":5289,"low":5290,"close":5291},637.5,640.49,634.92,640.27,{"symbol":4031,"time":1510,"open":5293,"high":5294,"low":5295,"close":5296},647.47,647.84,643.14,645.05,{"symbol":4031,"time":1516,"open":5276,"high":5298,"low":5299,"close":5300},649.48,645.34,648.92,{"symbol":4031,"time":1520,"open":5302,"high":5303,"low":5278,"close":5304},644.57,647.37,646.63,[5306,5311,5314,5318,5321,5323,5326,5329,5331,5333,5335,5337,5339,5341,5343,5344,5346,5348,5349,5350,5352,5354,5356,5358,5360,5361,5363,5365,5367,5369,5371,5373,5375,5377,5379,5381,5383,5385,5387,5389,5391,5393,5395,5397,5399,5401,5403,5405,5407,5409,5411,5413,5415,5417,5419,5420,5422,5424,5426,5428],{"time":32,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5309,"datetime":5310},"False","BEARISH","CCI","2026-09-17 00:00:00",{"time":80,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5312,"datetime":5313},"MACD","2026-09-04 00:00:00",{"time":208,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5316,"datetime":5317},"BULLISH","MA","2026-08-05 00:00:00",{"time":237,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5319,"datetime":5320},"BollingerBands","2026-07-29 00:00:00",{"time":267,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5309,"datetime":5322},"2026-07-22 00:00:00",{"time":273,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5324,"datetime":5325},"RSI","2026-07-21 00:00:00",{"time":301,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5327,"datetime":5328},"ADX","2026-07-14 00:00:00",{"time":336,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5312,"datetime":5330},"2026-07-06 00:00:00",{"time":393,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5312,"datetime":5332},"2026-06-18 00:00:00",{"time":416,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5312,"datetime":5334},"2026-06-12 00:00:00",{"time":426,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5324,"datetime":5336},"2026-06-10 00:00:00",{"time":467,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5319,"datetime":5338},"2026-06-01 00:00:00",{"time":485,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5309,"datetime":5340},"2026-05-27 00:00:00",{"time":491,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5327,"datetime":5342},"2026-05-26 00:00:00",{"time":491,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5312,"datetime":5342},{"time":514,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5324,"datetime":5345},"2026-05-19 00:00:00",{"time":536,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5327,"datetime":5347},"2026-05-13 00:00:00",{"time":536,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5319,"datetime":5347},{"time":536,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5309,"datetime":5347},{"time":584,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5312,"datetime":5351},"2026-05-01 00:00:00",{"time":612,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5327,"datetime":5353},"2026-04-24 00:00:00",{"time":654,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5327,"datetime":5355},"2026-04-15 00:00:00",{"time":677,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5312,"datetime":5357},"2026-04-09 00:00:00",{"time":689,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5316,"datetime":5359},"2026-04-07 00:00:00",{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5312,"datetime":5359},{"time":730,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5324,"datetime":5362},"2026-03-26 00:00:00",{"time":734,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5319,"datetime":5364},"2026-03-25 00:00:00",{"time":746,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5309,"datetime":5366},"2026-03-23 00:00:00",{"time":800,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5327,"datetime":5368},"2026-03-10 00:00:00",{"time":811,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5312,"datetime":5370},"2026-03-06 00:00:00",{"time":853,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5324,"datetime":5372},"2026-02-25 00:00:00",{"time":916,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5319,"datetime":5374},"2026-02-09 00:00:00",{"time":961,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5316,"datetime":5376},"2026-01-28 00:00:00",{"time":994,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5309,"datetime":5378},"2026-01-20 00:00:00",{"time":1003,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5312,"datetime":5380},"2026-01-15 00:00:00",{"time":1037,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5309,"datetime":5382},"2026-01-07 00:00:00",{"time":1041,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5312,"datetime":5384},"2026-01-06 00:00:00",{"time":1047,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5312,"datetime":5386},"2026-01-05 00:00:00",{"time":1050,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5312,"datetime":5388},"2026-01-02 00:00:00",{"time":1061,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5316,"datetime":5390},"2025-12-30 00:00:00",{"time":1067,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5309,"datetime":5392},"2025-12-29 00:00:00",{"time":1078,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5312,"datetime":5394},"2025-12-24 00:00:00",{"time":1082,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5327,"datetime":5396},"2025-12-23 00:00:00",{"time":1094,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5324,"datetime":5398},"2025-12-19 00:00:00",{"time":1136,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5319,"datetime":5400},"2025-12-10 00:00:00",{"time":1152,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5309,"datetime":5402},"2025-12-05 00:00:00",{"time":1156,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5327,"datetime":5404},"2025-12-04 00:00:00",{"time":1168,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5312,"datetime":5406},"2025-12-02 00:00:00",{"time":1179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5312,"datetime":5408},"2025-11-28 00:00:00",{"time":1199,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5312,"datetime":5410},"2025-11-21 00:00:00",{"time":1233,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5327,"datetime":5412},"2025-11-13 00:00:00",{"time":1254,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5309,"datetime":5414},"2025-11-07 00:00:00",{"time":1259,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5312,"datetime":5416},"2025-11-06 00:00:00",{"time":1290,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5309,"datetime":5418},"2025-10-29 00:00:00",{"time":1290,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5312,"datetime":5418},{"time":1316,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5316,"datetime":5421},"2025-10-21 00:00:00",{"time":1374,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5327,"datetime":5423},"2025-10-06 00:00:00",{"time":1395,"symbol":5,"current_signal":5307,"signal_change":23,"signal_type":5308,"trading_system":5324,"datetime":5425},"2025-09-30 00:00:00",{"time":1412,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5327,"datetime":5427},"2025-09-25 00:00:00",{"time":1412,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5315,"trading_system":5309,"datetime":5427},[5430,5436,5442,5447,5453,5458,5463,5468,5473,5478,5483,5488,5493,5497,5502,5507,5512,5517,5522,5527,5532,5537,5542,5547,5552,5557,5562,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5633,5639,5645,5651,5657,5663,5669,5675,5681,5687,5693,5699,5705,5711,5717,5723,5729,5735,5741,5747,5753,5759,5765,5771,5777,5783,5789,5795,5801,5807,5813],{"symbol":5,"form":5431,"filingdate":847,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"10-K","cme-20251231.htm","0001156375-26-000009","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000009/cme-20251231.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000009/0001156375-26-000009-index.htm",{"symbol":5,"form":5437,"filingdate":933,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"8-K","cme-20260204.htm","0001156375-26-000006","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000006/cme-20260204.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000006/0001156375-26-000006-index.htm",{"symbol":5,"form":5437,"filingdate":945,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"cme-20260202.htm","0001156375-26-000002","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000002/cme-20260202.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000002/0001156375-26-000002-index.htm",{"symbol":5,"form":5448,"filingdate":1302,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"10-Q","cme-20250930.htm","0001156375-25-000206","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000206/cme-20250930.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000206/0001156375-25-000206-index.htm",{"symbol":5,"form":5437,"filingdate":1312,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"cme-20251022.htm","0001156375-25-000204","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000204/cme-20251022.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000204/0001156375-25-000204-index.htm",{"symbol":5,"form":5437,"filingdate":1467,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"cme-20250909.htm","0001156375-25-000190","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000190/cme-20250909.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000190/0001156375-25-000190-index.htm",{"symbol":5,"form":5437,"filingdate":1633,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"cme-20250725.htm","0001156375-25-000184","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000184/cme-20250725.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000184/0001156375-25-000184-index.htm",{"symbol":5,"form":5448,"filingdate":1633,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"cme-20250630.htm","0001156375-25-000182","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000182/cme-20250630.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000182/0001156375-25-000182-index.htm",{"symbol":5,"form":5437,"filingdate":1645,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"cme-20250723.htm","0001156375-25-000176","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000176/cme-20250723.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000176/0001156375-25-000176-index.htm",{"symbol":5,"form":5437,"filingdate":1882,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"cme-20250508.htm","0001156375-25-000120","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000120/cme-20250508.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000120/0001156375-25-000120-index.htm",{"symbol":5,"form":5448,"filingdate":1917,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"cme-20250331.htm","0001156375-25-000103","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000103/cme-20250331.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000103/0001156375-25-000103-index.htm",{"symbol":5,"form":5437,"filingdate":1933,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"cme-20250423.htm","0001156375-25-000098","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000098/cme-20250423.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000098/0001156375-25-000098-index.htm",{"symbol":5,"form":5437,"filingdate":1944,"primarydocument":5489,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"0001156375-25-000093","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000093/cme-20250423.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000093/0001156375-25-000093-index.htm",{"symbol":5,"form":5437,"filingdate":1972,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"d857621d8k.htm","0001193125-25-079725","https://www.sec.gov/Archives/edgar/data/1156375/000119312525079725/d857621d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312525079725/0001193125-25-079725-index.htm",{"symbol":5,"form":5437,"filingdate":2099,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"d921384d8k.htm","0001193125-25-050881","https://www.sec.gov/Archives/edgar/data/1156375/000119312525050881/d921384d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312525050881/0001193125-25-050881-index.htm",{"symbol":5,"form":5437,"filingdate":2121,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"d830960d8k.htm","0001193125-25-045633","https://www.sec.gov/Archives/edgar/data/1156375/000119312525045633/d830960d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312525045633/0001193125-25-045633-index.htm",{"symbol":5,"form":5431,"filingdate":2138,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"cme-20241231.htm","0001156375-25-000021","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000021/cme-20241231.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000021/0001156375-25-000021-index.htm",{"symbol":5,"form":5437,"filingdate":2190,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"cme-20250212.htm","0001156375-25-000007","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000007/cme-20250212.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000007/0001156375-25-000007-index.htm",{"symbol":5,"form":5437,"filingdate":2422,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"d777185d8k.htm","0001193125-24-274928","https://www.sec.gov/Archives/edgar/data/1156375/000119312524274928/d777185d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312524274928/0001193125-24-274928-index.htm",{"symbol":5,"form":5437,"filingdate":2445,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"d888723d8k.htm","0001193125-24-271111","https://www.sec.gov/Archives/edgar/data/1156375/000119312524271111/d888723d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312524271111/0001193125-24-271111-index.htm",{"symbol":5,"form":5448,"filingdate":2542,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"cme-20240930.htm","0001156375-24-000200","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000200/cme-20240930.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000200/0001156375-24-000200-index.htm",{"symbol":5,"form":5437,"filingdate":2547,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"d859792d8k.htm","0001193125-24-252912","https://www.sec.gov/Archives/edgar/data/1156375/000119312524252912/d859792d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312524252912/0001193125-24-252912-index.htm",{"symbol":5,"form":5437,"filingdate":2606,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"cme-20241023.htm","0001156375-24-000187","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000187/cme-20241023.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000187/0001156375-24-000187-index.htm",{"symbol":5,"form":5448,"filingdate":2918,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"cme-20240630.htm","0001156375-24-000149","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000149/cme-20240630.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000149/0001156375-24-000149-index.htm",{"symbol":5,"form":5437,"filingdate":2964,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"cme-20240724.htm","0001156375-24-000143","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000143/cme-20240724.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000143/0001156375-24-000143-index.htm",{"symbol":5,"form":5437,"filingdate":3032,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"d410549d8k.htm","0001193125-24-175987","https://www.sec.gov/Archives/edgar/data/1156375/000119312524175987/d410549d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312524175987/0001193125-24-175987-index.htm",{"symbol":5,"form":5437,"filingdate":3230,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"d803237d8k.htm","0001193125-24-136767","https://www.sec.gov/Archives/edgar/data/1156375/000119312524136767/d803237d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312524136767/0001193125-24-136767-index.htm",{"symbol":5,"form":5448,"filingdate":3273,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"cme-20240331.htm","0001156375-24-000072","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000072/cme-20240331.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000072/0001156375-24-000072-index.htm",{"symbol":5,"form":5437,"filingdate":3293,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"d818559d8k.htm","0001193125-24-113786","https://www.sec.gov/Archives/edgar/data/1156375/000119312524113786/d818559d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312524113786/0001193125-24-113786-index.htm",{"symbol":5,"form":5437,"filingdate":3297,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"cme-20240424.htm","0001156375-24-000070","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000070/cme-20240424.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000070/0001156375-24-000070-index.htm",{"symbol":5,"form":5437,"filingdate":3475,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"d14382d8k.htm","0001193125-24-062191","https://www.sec.gov/Archives/edgar/data/1156375/000119312524062191/d14382d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312524062191/0001193125-24-062191-index.htm",{"symbol":5,"form":5431,"filingdate":3505,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"cme-20231231.htm","0001156375-24-000010","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000010/cme-20231231.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000010/0001156375-24-000010-index.htm",{"symbol":5,"form":5437,"filingdate":3550,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"cme-20240214.htm","0001156375-24-000007","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000007/cme-20240214.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000007/0001156375-24-000007-index.htm",{"symbol":5,"form":5437,"filingdate":3781,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"d513108d8k.htm","0001193125-23-290001","https://www.sec.gov/Archives/edgar/data/1156375/000119312523290001/d513108d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312523290001/0001193125-23-290001-index.htm",{"symbol":5,"form":5437,"filingdate":3806,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"d228223d8k.htm","0001193125-23-284801","https://www.sec.gov/Archives/edgar/data/1156375/000119312523284801/d228223d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312523284801/0001193125-23-284801-index.htm",{"symbol":5,"form":5437,"filingdate":3859,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"d412098d8k.htm","0001193125-23-275501","https://www.sec.gov/Archives/edgar/data/1156375/000119312523275501/d412098d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312523275501/0001193125-23-275501-index.htm",{"symbol":5,"form":5448,"filingdate":3893,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"cme-20230930.htm","0001156375-23-000190","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000190/cme-20230930.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000190/0001156375-23-000190-index.htm",{"symbol":5,"form":5437,"filingdate":3919,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"cme-20231025.htm","0001156375-23-000174","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000174/cme-20231025.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000174/0001156375-23-000174-index.htm",{"symbol":5,"form":5437,"filingdate":4026,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"d516175d8k.htm","0001193125-23-239199","https://www.sec.gov/Archives/edgar/data/1156375/000119312523239199/d516175d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312523239199/0001193125-23-239199-index.htm",{"symbol":5,"form":5448,"filingdate":5628,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"2023-08-02","cme-20230630.htm","0001156375-23-000129","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000129/cme-20230630.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000129/0001156375-23-000129-index.htm",{"symbol":5,"form":5437,"filingdate":5634,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"2023-07-26","cme-20230726.htm","0001156375-23-000121","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000121/cme-20230726.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000121/0001156375-23-000121-index.htm",{"symbol":5,"form":5437,"filingdate":5640,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"2023-05-09","d420771d8k.htm","0001193125-23-139299","https://www.sec.gov/Archives/edgar/data/1156375/000119312523139299/d420771d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312523139299/0001193125-23-139299-index.htm",{"symbol":5,"form":5448,"filingdate":5646,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"2023-05-03","cme-20230331.htm","0001156375-23-000066","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000066/cme-20230331.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000066/0001156375-23-000066-index.htm",{"symbol":5,"form":5437,"filingdate":5652,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"2023-04-28","d500246d8k.htm","0001193125-23-123953","https://www.sec.gov/Archives/edgar/data/1156375/000119312523123953/d500246d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312523123953/0001193125-23-123953-index.htm",{"symbol":5,"form":5437,"filingdate":5658,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"2023-04-26","cme-20230426.htm","0001156375-23-000062","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000062/cme-20230426.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000062/0001156375-23-000062-index.htm",{"symbol":5,"form":5437,"filingdate":5664,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"2023-03-30","d488577d8k.htm","0001193125-23-085533","https://www.sec.gov/Archives/edgar/data/1156375/000119312523085533/d488577d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312523085533/0001193125-23-085533-index.htm",{"symbol":5,"form":5437,"filingdate":5670,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"2023-03-10","d472500d8k.htm","0001193125-23-067672","https://www.sec.gov/Archives/edgar/data/1156375/000119312523067672/d472500d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312523067672/0001193125-23-067672-index.htm",{"symbol":5,"form":5437,"filingdate":5676,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"2023-02-28","d439642d8k.htm","0001193125-23-054102","https://www.sec.gov/Archives/edgar/data/1156375/000119312523054102/d439642d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312523054102/0001193125-23-054102-index.htm",{"symbol":5,"form":5431,"filingdate":5682,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"2023-02-27","cme-20221231.htm","0001156375-23-000020","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000020/cme-20221231.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000020/0001156375-23-000020-index.htm",{"symbol":5,"form":5437,"filingdate":5688,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"2023-02-08","cme-20230208.htm","0001156375-23-000015","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000015/cme-20230208.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637523000015/0001156375-23-000015-index.htm",{"symbol":5,"form":5437,"filingdate":5694,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"2022-12-09","d412380d8k.htm","0001193125-22-301477","https://www.sec.gov/Archives/edgar/data/1156375/000119312522301477/d412380d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312522301477/0001193125-22-301477-index.htm",{"symbol":5,"form":5437,"filingdate":5700,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"2022-11-29","d412172d8k.htm","0001193125-22-293960","https://www.sec.gov/Archives/edgar/data/1156375/000119312522293960/d412172d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312522293960/0001193125-22-293960-index.htm",{"symbol":5,"form":5448,"filingdate":5706,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"2022-11-02","cme-20220930.htm","0001156375-22-000312","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000312/cme-20220930.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000312/0001156375-22-000312-index.htm",{"symbol":5,"form":5437,"filingdate":5712,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"2022-10-26","cme-20221026.htm","0001156375-22-000306","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000306/cme-20221026.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000306/0001156375-22-000306-index.htm",{"symbol":5,"form":5448,"filingdate":5718,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"2022-08-03","cme-20220630.htm","0001156375-22-000215","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000215/cme-20220630.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000215/0001156375-22-000215-index.htm",{"symbol":5,"form":5437,"filingdate":5724,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"2022-07-27","cme-20220727.htm","0001156375-22-000211","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000211/cme-20220727.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000211/0001156375-22-000211-index.htm",{"symbol":5,"form":5437,"filingdate":5730,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"2022-05-06","d307005d8k.htm","0001193125-22-143625","https://www.sec.gov/Archives/edgar/data/1156375/000119312522143625/d307005d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312522143625/0001193125-22-143625-index.htm",{"symbol":5,"form":5448,"filingdate":5736,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"2022-05-04","cme-20220331.htm","0001156375-22-000158","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000158/cme-20220331.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000158/0001156375-22-000158-index.htm",{"symbol":5,"form":5437,"filingdate":5742,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"2022-04-28","d329281d8k.htm","0001193125-22-127526","https://www.sec.gov/Archives/edgar/data/1156375/000119312522127526/d329281d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312522127526/0001193125-22-127526-index.htm",{"symbol":5,"form":5437,"filingdate":5748,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"2022-04-27","cme-20220427.htm","0001156375-22-000155","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000155/cme-20220427.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000155/0001156375-22-000155-index.htm",{"symbol":5,"form":5437,"filingdate":5754,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"2022-04-14","d344276d8k.htm","0001193125-22-105662","https://www.sec.gov/Archives/edgar/data/1156375/000119312522105662/d344276d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312522105662/0001193125-22-105662-index.htm",{"symbol":5,"form":5437,"filingdate":5760,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"2022-03-08","d301292d8k.htm","0001193125-22-069252","https://www.sec.gov/Archives/edgar/data/1156375/000119312522069252/d301292d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312522069252/0001193125-22-069252-index.htm",{"symbol":5,"form":5437,"filingdate":5766,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"2022-03-02","d111690d8k.htm","0001193125-22-062960","https://www.sec.gov/Archives/edgar/data/1156375/000119312522062960/d111690d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312522062960/0001193125-22-062960-index.htm",{"symbol":5,"form":5431,"filingdate":5772,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"2022-02-25","cme-20211231.htm","0001156375-22-000076","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000076/cme-20211231.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000076/0001156375-22-000076-index.htm",{"symbol":5,"form":5437,"filingdate":5778,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"2022-02-17","d318028d8k.htm","0001193125-22-045085","https://www.sec.gov/Archives/edgar/data/1156375/000119312522045085/d318028d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312522045085/0001193125-22-045085-index.htm",{"symbol":5,"form":5437,"filingdate":5784,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"2022-02-09","cme-20220209.htm","0001156375-22-000048","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000048/cme-20220209.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637522000048/0001156375-22-000048-index.htm",{"symbol":5,"form":5437,"filingdate":5790,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"2022-02-03","d307197d8k.htm","0001193125-22-027045","https://www.sec.gov/Archives/edgar/data/1156375/000119312522027045/d307197d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312522027045/0001193125-22-027045-index.htm",{"symbol":5,"form":5437,"filingdate":5796,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"2021-11-16","d260121d8k.htm","0001193125-21-330866","https://www.sec.gov/Archives/edgar/data/1156375/000119312521330866/d260121d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312521330866/0001193125-21-330866-index.htm",{"symbol":5,"form":5437,"filingdate":5802,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"2021-11-04","d204323d8k.htm","0001193125-21-319504","https://www.sec.gov/Archives/edgar/data/1156375/000119312521319504/d204323d8k.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312521319504/0001193125-21-319504-index.htm",{"symbol":5,"form":5448,"filingdate":5808,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"2021-11-03","cme-20210930.htm","0001156375-21-000167","https://www.sec.gov/Archives/edgar/data/1156375/000115637521000167/cme-20210930.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637521000167/0001156375-21-000167-index.htm",{"symbol":5,"form":5437,"filingdate":5814,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"2021-10-27","cme-20211027.htm","0001156375-21-000161","https://www.sec.gov/Archives/edgar/data/1156375/000115637521000161/cme-20211027.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637521000161/0001156375-21-000161-index.htm",[5820,5842,5852,5867,5889,5902,5915,5929,5941,5951,5960,5972,5980,5988,6000,6009,6019,6027,6036,6045,6069,6081,6090,6102,6117,6125,6133,6142,6149,6161,6172,6183],{"symbol":5,"accessionnumber":5821,"filingdate":68,"sec_url":5822,"tags":5823,"headline":5830,"summary":5831,"sector":5832,"industry":5833,"date_processed":5834,"impact_score":5835,"exhibits":5836,"isLocked":5841},"0001193125-26-386091","https://www.sec.gov/Archives/edgar/data/1156375/000119312526386091/0001193125-26-386091-index.htm",{"events":5824},[5825,5826,5827,5828,5829],"New CEO Appointed","New CFO Appointed","New COO Appointed","Key Executive Appointment","Executive Employment Agreement","CME Group Announces New Senior Leadership Appointments","CME Group, the world's leading derivatives marketplace, announced new senior leadership appointments in its finance and legal divisions. Jack Tobin will be promoted to Chief Financial Officer, effective March 2027, after serving as Deputy Chief Financial Officer starting November 2026. Matthew Render will succeed Tobin as Chief Accounting Officer. John Marchese has been promoted to General Counsel. These changes aim to ensure a smooth transition and continued growth of the company.","Crypto Assets","Security & Commodity Brokers, Dealers, Exchanges & Services","2026-09-09 15:16:42","HIGH",[5837],{"exhibit_number":5838,"htm_reference":5839,"full_url":5840},"EX-99.1","d157844dex991.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312526386091/d157844dex991.htm",false,{"symbol":5,"accessionnumber":5843,"filingdate":185,"sec_url":5844,"tags":5845,"headline":5848,"summary":5849,"sector":5832,"industry":5833,"date_processed":5850,"impact_score":5835,"exhibits":5851,"isLocked":5841},"0001156375-26-000051","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000051/0001156375-26-000051-index.htm",{"events":5846},[5847],"Regulatory Investigation","CME Group Announces Pricing Changes","On August 11, 2026, CME Group Inc. disclosed pricing changes to its clients via Special Executive Report No. 9799, as required under Regulation FD. A copy of this notice has been posted to the Company's website.","2026-08-11 20:45:49",[],{"symbol":5,"accessionnumber":5853,"filingdate":267,"sec_url":5854,"tags":5855,"headline":5860,"summary":5861,"sector":5832,"industry":5833,"date_processed":5862,"impact_score":5835,"exhibits":5863,"isLocked":5841},"0001156375-26-000042","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000042/0001156375-26-000042-index.htm",{"events":5856},[5857,5858,5859],"Earnings Beat","General Statement","Non-Reliance on Previously Issued Financial Statements","CME Group Reports Strong Q2 2026 Financial Results","CME Group Inc. reported strong financial results for the second quarter of 2026, with revenue of $1.7 billion, operating income of $1.1 billion, and net income of $1.0 billion. Diluted earnings per common share were $2.88 on a GAAP basis and $2.99 on an adjusted basis. The company also reported a record $238 million in market data revenue for Q2 2026. CME Group provided more than $95 billion in daily margin efficiencies during the quarter, a new high. The company paid dividends of approximately $468 million and repurchased $695 million in common shares during the second quarter.","2026-07-22 11:16:41",[5864],{"exhibit_number":5838,"htm_reference":5865,"full_url":5866},"exhibit9916302026.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000042/exhibit9916302026.htm",{"symbol":5,"accessionnumber":5868,"filingdate":399,"sec_url":5869,"tags":5870,"headline":5874,"summary":5875,"sector":5832,"industry":5833,"date_processed":5876,"impact_score":5835,"exhibits":5877,"isLocked":5841},"0001193125-26-273442","https://www.sec.gov/Archives/edgar/data/1156375/000119312526273442/0001193125-26-273442-index.htm",{"events":5871},[5872,5825,5829,5873],"CEO Resignation","Executive Compensation Detail","CME Group Announces Leadership Transition with Duffy to Executive Chairman and Fitzpatrick as New CEO","CME Group Inc. announced on June 17, 2026, that Terrence A. Duffy, its current Chairman and Chief Executive Officer, will transition to the role of Executive Chairman, effective March 1, 2027. Lynne C. Fitzpatrick, the current President and Chief Financial Officer, will succeed Duffy as the new Chief Executive Officer on the same date or upon the filing of the Company's Annual Report on Form 10-K for 2026, whichever is later. Duffy will continue to serve as Executive Chairman until December 31, 2027. Fitzpatrick, who has been with the company since 2006, will also be appointed to the Board of Directors and its Executive Committee. The transition is part of a planned leadership change approved by the Board of Directors on June 16, 2026.","2026-06-17 12:36:43",[5878,5882,5886],{"exhibit_number":5879,"htm_reference":5880,"full_url":5881},"EX-10.1","d129556dex101.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312526273442/d129556dex101.htm",{"exhibit_number":5883,"htm_reference":5884,"full_url":5885},"EX-10.2","d129556dex102.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312526273442/d129556dex102.htm",{"exhibit_number":5838,"htm_reference":5887,"full_url":5888},"d129556dex991.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312526273442/d129556dex991.htm",{"symbol":5,"accessionnumber":5890,"filingdate":426,"sec_url":5891,"tags":5892,"headline":5898,"summary":5899,"sector":5832,"industry":5833,"date_processed":5900,"impact_score":5835,"exhibits":5901,"isLocked":5841},"0001156375-26-000035","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000035/0001156375-26-000035-index.htm",{"events":5893},[5894,5895,5896,5897],"Shareholder Rights Plan (Poison Pill)","Board Member Appointed","Board Member Departure","Corporate Update","CME Group Inc. Annual Meeting Results: Director Election Proposals Fail, Amendment Passes","CME Group Inc. held its 2026 Annual Meeting of Shareholders on June 9, 2026. Proposals to eliminate the right of Class B-1, B-2, and B-3 shareholders to elect directors did not pass. However, an amendment to the certificate of incorporation passed, though it will not be filed due to the failure of other proposals. Class B-1 and B-2 directors were re-elected, while no Class B-3 director was elected due to lack of quorum.","2026-06-10 20:51:40",[],{"symbol":5,"accessionnumber":5903,"filingdate":514,"sec_url":5904,"tags":5905,"headline":5910,"summary":5911,"sector":5832,"industry":5833,"date_processed":5912,"impact_score":5913,"exhibits":5914,"isLocked":5841},"0001156375-26-000028","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000028/0001156375-26-000028-index.htm",{"events":5906},[5907,5908,5909,5873],"Shareholder Rejection","Equity Plan Approved","Auditor Resignation","CME Group Inc. Announces Results of 2026 Annual Meeting of Shareholders","CME Group Inc. held its 2026 Annual Meeting of Shareholders on May 14, 2026. All Equity Director nominees were elected, the appointment of Ernst & Young LLP as the independent auditor was ratified, and the compensation of named executive officers was approved by shareholders. Due to low participation from Class B shareholders, certain proposals were adjourned to a virtual meeting on June 9, 2026.","2026-05-19 20:21:55","MEDIUM",[],{"symbol":5,"accessionnumber":5916,"filingdate":608,"sec_url":5917,"tags":5918,"headline":5922,"summary":5923,"sector":5832,"industry":5833,"date_processed":5924,"impact_score":5913,"exhibits":5925,"isLocked":5841},"0001156375-26-000022","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000022/0001156375-26-000022-index.htm",{"events":5919},[5920,5921],"Credit Facility Entered","Financial Instrument Agreement","CME Group Inc. Amends $7 Billion Credit Facility","On April 22, 2026, CME Group Inc. amended its 364-day multi-currency credit facility, increasing its size to $10 billion. The facility, administered by Bank of America, N.A., and Citibank, N.A., provides liquidity in case of clearing firm failures or other specified events. The amendment is detailed in Exhibit 10.1 to this report.","2026-04-27 20:40:42",[5926],{"exhibit_number":5879,"htm_reference":5927,"full_url":5928},"a20260422_cme2026amendme.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000022/a20260422_cme2026amendme.htm",{"symbol":5,"accessionnumber":5930,"filingdate":624,"sec_url":5931,"tags":5932,"headline":5934,"summary":5935,"sector":5832,"industry":5833,"date_processed":5936,"impact_score":5913,"exhibits":5937,"isLocked":5841},"0001156375-26-000016","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000016/0001156375-26-000016-index.htm",{"events":5933},[5857,5858],"CME Group Reports Record Q1 2026 Financial Results","CME Group Inc. reported record financial results for the first quarter of 2026, with revenue of $1.9 billion, a 14% increase from the same period in 2025. The company achieved record average daily volume of 36.2 million contracts, up 22% year-over-year. Net income and diluted earnings per share both increased by 20% to $1.2 billion and $3.18, respectively. On an adjusted basis, operating income was $1.4 billion, net income was $1.2 billion, and diluted earnings per common share were $3.36. The company also reported $85 billion in average daily margin savings for its clients.","2026-04-22 11:13:56",[5938],{"exhibit_number":5838,"htm_reference":5939,"full_url":5940},"exhibit9913312026.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000016/exhibit9913312026.htm",{"symbol":5,"accessionnumber":5439,"filingdate":933,"sec_url":5441,"tags":5942,"headline":5944,"summary":5945,"sector":5832,"industry":5833,"date_processed":5946,"impact_score":5913,"exhibits":5947,"isLocked":5841},{"events":5943},[5857,5858],"CME Group Reports Record Annual Revenue and Volume for 2025","CME Group Inc. reported record annual revenue of $6.5 billion, a 6% increase, and record annual market data revenue of $803 million, a 13% increase for the year ended December 31, 2025. The company also achieved record average daily volume of 28.1 million contracts, with 12% growth in commodities trading and a 5% increase in financials. These results reflect strong client demand and operational efficiency.","2026-02-04 12:07:42",[5948],{"exhibit_number":5838,"htm_reference":5949,"full_url":5950},"exhibit991123125.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637526000006/exhibit991123125.htm",{"symbol":5,"accessionnumber":5444,"filingdate":945,"sec_url":5446,"tags":5952,"headline":5955,"summary":5956,"sector":5832,"industry":5833,"date_processed":5957,"impact_score":5958,"exhibits":5959,"isLocked":5841},{"events":5953},[5954],"Regulation FD Disclosure","CME Group Communicates Pricing Changes to Clients","On February 2, 2026, CME Group Inc. informed its clients of pricing changes through a Special Executive Report 9676, which has been posted on the Company's website. This communication is pursuant to Regulation FD.","2026-02-02 14:31:55","LOW",[],{"symbol":5,"accessionnumber":5455,"filingdate":1312,"sec_url":5457,"tags":5961,"headline":5965,"summary":5966,"sector":5832,"industry":5833,"date_processed":5967,"impact_score":5958,"exhibits":5968,"isLocked":5841},{"2.02":5962,"9.01":5963},[5858],[5964],"Exhibits Furnished","CME Group Reports Q3 2025 Financial Results with Adjusted Earnings Matching Prior Year","CME Group Inc. reported third-quarter 2025 financial results with revenue of $1.5 billion, operating income of $973 million, and net income of $908 million. On an adjusted basis, net income was $1.0 billion, and diluted earnings per common share were $2.68, matching the prior year's adjusted results. The company's total average daily volume (ADV) was the second-highest for Q3, and market data revenue reached a record $203 million. The reconciliation of non-GAAP financial measures is detailed in the press release.","2025-10-22 11:05:41",[5969],{"exhibit_number":5838,"htm_reference":5970,"full_url":5971},"exhibit9919302025.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000204/exhibit9919302025.htm",{"symbol":5,"accessionnumber":5460,"filingdate":1467,"sec_url":5462,"tags":5973,"headline":5976,"summary":5977,"sector":5832,"industry":5833,"date_processed":5978,"impact_score":5913,"exhibits":5979,"isLocked":5841},{"5.02":5974},[5975],"CAO Resignation","CME Group Announces Retirement of Chief Accounting Officer Jack Tobin","On September 9, 2025, Jack Tobin, the Chief Accounting Officer of CME Group Inc., announced his decision to retire, effective October 30, 2026. Mr. Tobin, who has been with the company since 2015 and served as Chief Accounting Officer since 2015, will remain in his role until the transition of responsibilities to a successor is complete. His retirement is voluntary and not due to any disagreements regarding the Company's accounting, operations, policies, or practices. The Company will begin a search for his successor.","2025-09-11 16:07:42",[],{"symbol":5,"accessionnumber":5465,"filingdate":1633,"sec_url":5467,"tags":5981,"headline":5984,"summary":5985,"sector":5832,"industry":5833,"date_processed":5986,"impact_score":5835,"exhibits":5987,"isLocked":5841},{"8.01":5982},[5983],"Major Legal Settlement","CME Group Wins Legal Battle Against Class B Shareholders","On July 25, 2025, CME Group Inc. and the Board of Trade of the City of Chicago, Inc. secured a unanimous verdict in a class action lawsuit filed by certain Class B shareholders and members in 2014. The plaintiffs alleged breaches of contract and the implied covenant of good faith and fair dealing. The jury ruled in favor of CME Group and CBOT, upholding their respective Certificates of Incorporation.","2025-08-22 03:24:52",[],{"symbol":5,"accessionnumber":5475,"filingdate":1645,"sec_url":5477,"tags":5989,"headline":5993,"summary":5994,"sector":5832,"industry":5833,"date_processed":5995,"impact_score":5835,"exhibits":5996,"isLocked":5841},{"2.02":5990,"9.01":5992},[5857,5991],"Raised Guidance",[5964],"CME Group Inc. Reports Record Revenue and Earnings for Q2 2025","CME Group Inc. reported an all-time record revenue of $1.7 billion for the second quarter of 2025, up 10% from Q2 2024. The company also reported record average daily volume (ADV) of 30.2 million contracts, up 16% from the prior year. Adjusted net income was $1.1 billion, and adjusted earnings per share (EPS) were $2.96, reflecting a 17% increase in adjusted EPS year-over-year. The financial results exclude certain items and are detailed in the reconciliation of non-GAAP results.","2025-08-22 04:05:46",[5997],{"exhibit_number":5838,"htm_reference":5998,"full_url":5999},"exhibit9916302025.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000176/exhibit9916302025.htm",{"symbol":5,"accessionnumber":5480,"filingdate":1882,"sec_url":5482,"tags":6001,"headline":6005,"summary":6006,"sector":5832,"industry":5833,"date_processed":6007,"impact_score":5913,"exhibits":6008,"isLocked":5841},{"5.07":6002},[5908,6003,6004],"Director Elections Results","Say-on-Pay Approved","CME Group Shareholders Re-elect Directors and Approve Compensation at 2025 Annual Meeting","CME Group Inc. held its 2025 Annual Meeting of Shareholders on May 8, 2025. The meeting's key outcomes included the re-election of fourteen Equity Directors, the ratification of Ernst & Young LLP as the independent public accounting firm for 2025, and the approval of the advisory vote on executive compensation. However, no quorum was achieved in the elections for Class B-1, Class B-2, and Class B-3 Directors, resulting in holdover directors continuing in their roles. The results were based on the votes of Class A and Class B shareholders.","2025-08-22 22:01:25",[],{"symbol":5,"accessionnumber":5490,"filingdate":1933,"sec_url":5492,"tags":6010,"headline":6015,"summary":6016,"sector":5832,"industry":5833,"date_processed":6017,"impact_score":5913,"exhibits":6018,"isLocked":5841},{"1.01":6011,"2.03":6012,"9.01":6014},[5921],[6013,5920],"New Debt Issued",[5964],"CME Group Announces New Credit Facilities","CME Group Inc. announced the entry of a new multi-currency revolving credit facility for $2.25 billion and an amendment to its existing 364-day multi-currency credit facility for up to $10 billion, both effective April 23, 2025. These credit facilities are part of the company's efforts to ensure liquidity and manage financial obligations.","2025-08-23 13:58:42",[],{"symbol":5,"accessionnumber":5494,"filingdate":1944,"sec_url":5496,"tags":6020,"headline":6023,"summary":6024,"sector":5832,"industry":5833,"date_processed":6025,"impact_score":5913,"exhibits":6026,"isLocked":5841},{"2.02":6021,"9.01":6022},[5857],[5964],"CME Group Reports Record Q1 2025 Financials","CME Group Inc. announced record financial results for Q1 2025, with revenue of $1.6 billion, up 10% from Q1 2024. The company reported record average daily volume (ADV) of 29.8 million contracts, driven by broad-based growth across all asset classes. Net income was $956 million and diluted earnings per common share were $2.62. On an adjusted basis, net income was $1.0 billion with diluted earnings per common share at $2.80. The company also paid dividends totaling approximately $2.6 billion during the quarter.","2025-08-23 14:42:40",[],{"symbol":5,"accessionnumber":5499,"filingdate":1972,"sec_url":5501,"tags":6028,"headline":6032,"summary":6033,"sector":5832,"industry":5833,"date_processed":6034,"impact_score":5958,"exhibits":6035,"isLocked":5841},{"7.01":6029,"9.01":6031},[6030],"Press Release Furnished",[5964],"CME Group to Sell Osttra for $3.1 Billion to KKR","CME Group Inc. announced on April 14, 2025, the sale of Osttra Group Ltd., its joint venture with S&P Global Inc., to investment funds managed by KKR for $3.1 billion. Osttra, established in 2021, is a leading provider of post-trade solutions for the global OTC market. The transaction, expected to close in the second half of 2025, is subject to regulatory approvals and customary closing conditions. CME Group and S&P Global will each receive $1.55 billion from the sale.","2025-08-23 16:06:02",[],{"symbol":5,"accessionnumber":5504,"filingdate":2099,"sec_url":5506,"tags":6037,"headline":6041,"summary":6042,"sector":5832,"industry":5833,"date_processed":6043,"impact_score":5913,"exhibits":6044,"isLocked":5841},{"1.01":6038,"9.01":6040},[6039,5921],"Material Agreement Amendment",[5964],"CME Group Inc. Completes $750M Notes Offering","On March 10, 2025, CME Group Inc. completed the public offering of $750 million aggregate principal amount of 4.400% Notes due 2030. The offering was conducted under its automatic shelf registration statement and supplemented by a prospectus dated March 3, 2025. The net proceeds will be used to redeem its outstanding 3.00% notes due 2025 and for general corporate purposes. The Notes were issued under an Indenture dated August 12, 2008, supplemented by an Eleventh Supplemental Indenture dated March 10, 2025. U.S. Bank, National Association, serves as the trustee. A legal opinion from Skadden, Arps, Slate, Meagher & Flom LLP confirms the legality of the issuance.","2025-08-23 21:15:13",[],{"symbol":5,"accessionnumber":5509,"filingdate":2121,"sec_url":5511,"tags":6046,"headline":6065,"summary":6066,"sector":5832,"industry":5833,"date_processed":6067,"impact_score":5835,"exhibits":6068,"isLocked":5841},{"8.01":6047,"9.01":6064},[5847,6048,6049,6050,6051,5983,6052,6053,6054,6055,6056,6057,6058,6059,6060,6061,5897,6062,6063],"Regulatory Approval","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Dividend Announced","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed",[5964],"CME Group Announces $750M Bond Offering","On March 3, 2025, CME Group Inc. entered into an Underwriting Agreement for the issuance and sale of $750,000,000 aggregate principal amount of 4.400% Notes due 2030 in an underwritten public offering. The Underwriting Agreement includes customary representations, warranties, and covenants by the Company, as well as indemnification provisions for certain liabilities. The full text of the Underwriting Agreement is filed as Exhibit 1.1 to this 8-K report.","2025-08-23 22:18:38",[],{"symbol":5,"accessionnumber":5519,"filingdate":2190,"sec_url":5521,"tags":6070,"headline":6074,"summary":6075,"sector":5832,"industry":5833,"date_processed":6076,"impact_score":5835,"exhibits":6077,"isLocked":5841},{"2.02":6071,"9.01":6072},[5857,5991,5858],[6073,5964],"Pro Forma Financial Information","CME Group Reports Record Annual Revenue and Earnings for 2024","CME Group Inc. reported record annual revenue of $6.1 billion and adjusted net income of $3.7 billion for 2024, with adjusted earnings per share of $10.26. The company's strong performance was driven by growth across all asset classes, including interest rates, agricultural, foreign exchange, and metals markets. For the fourth quarter of 2024, CME Group reported revenue of $1.5 billion and adjusted net income of $919 million, with adjusted earnings per share of $2.52.","2025-11-13 23:25:28",[6078],{"exhibit_number":5838,"htm_reference":6079,"full_url":6080},"exhibit991123124.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637525000007/exhibit991123124.htm",{"symbol":5,"accessionnumber":5524,"filingdate":2422,"sec_url":5526,"tags":6082,"headline":6086,"summary":6087,"sector":5832,"industry":5833,"date_processed":6088,"impact_score":5958,"exhibits":6089,"isLocked":5841},{"7.01":6083,"9.01":6084},[5954],[6085],"No viable tag","CME Group Inc. Announces Changes to Clearing House Collateral Fee Schedule and Pricing","On December 11, 2024, CME Group Inc. announced changes to its Clearing House collateral fee schedule to its Clearing Members via Advisory Notice 24-383 and communicated pricing changes to its clients via Special Executive Report 9482. These notices have been posted to the Company's website.","2025-11-25 23:24:17",[],{"symbol":5,"accessionnumber":5529,"filingdate":2445,"sec_url":5531,"tags":6091,"headline":6095,"summary":6096,"sector":5832,"industry":5833,"date_processed":6097,"impact_score":5913,"exhibits":6098,"isLocked":5841},{"7.01":6092,"8.01":6093,"9.01":6094},[5954],[6057,6052],[5964],"CME Group Announces $3 Billion Share Repurchase Program and $2.1 Billion Annual Dividend","On December 5, 2024, CME Group Inc. announced that its board of directors has approved a share repurchase program under which the company is authorized to repurchase up to $3 billion of its outstanding Class A Common Stock. The company also declared a 2024 annual variable dividend of $5.80 per share, totaling approximately $2.1 billion. The dividend is payable on January 16, 2025, to shareholders of record on December 27, 2024. The share repurchase program does not have an expiration date and may be modified, suspended, or terminated at any time. The repurchases will be made based on market conditions and other considerations.","2025-11-26 23:12:57",[6099],{"exhibit_number":5838,"htm_reference":6100,"full_url":6101},"d888723dex991.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312524271111/d888723dex991.htm",{"symbol":5,"accessionnumber":5539,"filingdate":2547,"sec_url":5541,"tags":6103,"headline":6107,"summary":6108,"sector":5832,"industry":5833,"date_processed":6109,"impact_score":5835,"exhibits":6110,"isLocked":5841},{"5.02":6104,"7.01":6105,"9.01":6106},[5872,5826,5827],[5954],[6085],"CME Group Extends Chairman and CEO's Employment Agreement, Announces Key Leadership Changes","On November 6, 2024, CME Group Inc. announced the extension of its Chairman and Chief Executive Officer Terrence A. Duffy's employment agreement through December 31, 2026. The company also promoted Lynne Fitzpatrick to President and Chief Financial Officer, and appointed Suzanne Sprague as Chief Operating Officer, effective immediately. Julie Holzrichter, the previous COO, will transition to an advisory role. These leadership changes aim to secure continued strategic direction and operational efficiency for the company.","2025-12-03 23:09:35",[6111,6114],{"exhibit_number":5879,"htm_reference":6112,"full_url":6113},"d859792dex101.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312524252912/d859792dex101.htm",{"exhibit_number":5838,"htm_reference":6115,"full_url":6116},"d859792dex991.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312524252912/d859792dex991.htm",{"symbol":5,"accessionnumber":5544,"filingdate":2606,"sec_url":5546,"tags":6118,"headline":6121,"summary":6122,"sector":5832,"industry":5833,"date_processed":6123,"impact_score":5835,"exhibits":6124,"isLocked":5841},{"2.02":6119,"9.01":6120},[5857,5991],[5964],"CME Group Reports Record Financial Results for Q3 2024","CME Group Inc. reported record financial results for the third quarter of 2024, with revenue of $1.6 billion, adjusted net income of $977 million, and adjusted earnings per share of $2.68. The company also saw significant growth in average daily volume (ADV) across all asset classes, reaching a record 28.3 million contracts.","2025-08-24 20:25:30",[],{"symbol":5,"accessionnumber":5554,"filingdate":2964,"sec_url":5556,"tags":6126,"headline":6129,"summary":6130,"sector":5832,"industry":5833,"date_processed":6131,"impact_score":5913,"exhibits":6132,"isLocked":5841},{"2.02":6127,"9.01":6128},[5857],[5964],"CME Group Reports Record Q2 2024 Financial Results","CME Group Inc. reported record financial results for the second quarter of 2024, achieving an all-time high in quarterly revenue of $1.5 billion. The company also saw a significant increase in average daily volume (ADV) across all asset classes, hitting a new milestone with 26 million contracts traded daily. Non-GAAP net income and earnings per share also reached record levels at $932 million and $2.56, respectively.","2025-08-23 15:28:59",[],{"symbol":5,"accessionnumber":5559,"filingdate":3032,"sec_url":5561,"tags":6134,"headline":6138,"summary":6139,"sector":5832,"industry":5833,"date_processed":6140,"impact_score":5913,"exhibits":6141,"isLocked":5841},{"5.02":6135,"7.01":6136,"9.01":6137},[5896],[5954],[5964],"CME Group Appoints Mike Dennis as Global Head of Fixed Income, Dennis Resigns from Board","CME Group announced the appointment of Mike Dennis as Global Head, Fixed Income, effective August 5, 2024. Dennis, who brings 22 years of interest rate trading experience, will resign from the CME Group Board of Directors effective immediately. In his new role, Dennis will oversee the company's largest global benchmark futures and options contracts on SOFR and U.S. Treasuries. The press release detailing Dennis's appointment is furnished as Exhibit 99.1.","2025-08-23 13:56:35",[],{"symbol":5,"accessionnumber":5564,"filingdate":3230,"sec_url":5566,"tags":6143,"headline":6145,"summary":6146,"sector":5832,"industry":5833,"date_processed":6147,"impact_score":5913,"exhibits":6148,"isLocked":5841},{"5.07":6144},[6003,5908,6004],"CME Group Inc. Announces Results of 2024 Annual Meeting of Shareholders","CME Group Inc. held its 2024 Annual Meeting of Shareholders on May 9, 2024. The meeting saw the election of seventeen Equity Directors and the ratification of Ernst & Young LLP as the independent public accounting firm for 2024. The advisory vote on the compensation of the Company's named executive officers was also approved. Due to lack of quorum, the elections for Class B-1, B-2, and B-3 Directors resulted in holdover directors continuing their service.","2025-08-22 20:06:15",[],{"symbol":5,"accessionnumber":5574,"filingdate":3293,"sec_url":5576,"tags":6150,"headline":6154,"summary":6155,"sector":5832,"industry":5833,"date_processed":6156,"impact_score":5913,"exhibits":6157,"isLocked":5841},{"1.01":6151,"2.03":6152,"9.01":6153},[5921],[5920],[6085],"CME Group Inc. Announces Amendment to Credit Facility","On April 24, 2024, CME Group Inc., through its subsidiary Chicago Mercantile Exchange Inc., amended its 364-day multi-currency credit facility, increasing it from $7 billion to a potential $10 billion. This amendment is aimed at providing liquidity under specific conditions such as clearing member default or liquidity constraints. The amended credit facility can utilize clearing firm guaranty fund contributions and performance bond assets as collateral.","2025-08-22 15:54:43",[6158],{"exhibit_number":5879,"htm_reference":6159,"full_url":6160},"d818559dex101.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312524113786/d818559dex101.htm",{"symbol":5,"accessionnumber":5579,"filingdate":3297,"sec_url":5581,"tags":6162,"headline":6165,"summary":6166,"sector":5832,"industry":5833,"date_processed":6167,"impact_score":5913,"exhibits":6168,"isLocked":5841},{"2.02":6163,"9.01":6164},[5857],[5964],"CME Group Reports First-Quarter 2024 Financial Results with Adjusted Earnings Beat","CME Group Inc. reported financial results for the first quarter of 2024, achieving a new record for adjusted net income and earnings per share. The company's total revenue was $1.5 billion with an operating income of $960 million. On an adjusted basis, net income was $911 million and diluted earnings per share were $2.50. Average daily volume (ADV) reached a record 26.4 million contracts, reflecting growth across all product lines. The press release also includes non-GAAP financial measures to provide additional context for investors.","2025-08-22 15:31:43",[6169],{"exhibit_number":5838,"htm_reference":6170,"full_url":6171},"exhibit9913312024.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000070/exhibit9913312024.htm",{"symbol":5,"accessionnumber":5584,"filingdate":3475,"sec_url":5586,"tags":6173,"headline":6176,"summary":6177,"sector":5832,"industry":5833,"date_processed":6178,"impact_score":5958,"exhibits":6179,"isLocked":5841},{"5.02":6174,"9.01":6175},[5873],[6085],"CME Group Inc. Announces Amendments to Stock Plan","On March 4, 2024, CME Group Inc.'s Compensation Committee approved an amended Omnibus Stock Plan effective as of March 1, 2024. The amendments introduce double trigger change of control vesting provisions to better align with market practices and shareholder preferences. Under the new terms, equity awards granted after March 1, 2024, will accelerate vesting in the event of a Change of Control under specific conditions. The Amended Omnibus Stock Plan replaces the previous version, which was attached to the Company's Annual Report on Form 10-K filed on February 28, 2024.","2025-08-22 07:01:12",[6180],{"exhibit_number":5879,"htm_reference":6181,"full_url":6182},"d14382dex101.htm","https://www.sec.gov/Archives/edgar/data/1156375/000119312524062191/d14382dex101.htm",{"symbol":5,"accessionnumber":5594,"filingdate":3550,"sec_url":5596,"tags":6184,"headline":6187,"summary":6188,"sector":5832,"industry":5833,"date_processed":6189,"impact_score":5913,"exhibits":6190,"isLocked":5841},{"2.02":6185,"9.01":6186},[5857,5858],[5964],"CME Group Reports Record Annual Results for 2023 with Strong Interest Rate Product Performance","CME Group Inc. reported a record year in 2023, with significant growth driven by interest rate products, leading to a record annual average daily volume of 24.4 million contracts and generating full-year revenue of $5.6 billion. The company also announced a 5% increase in its first-quarter dividend to $1.15 per share. Non-GAAP adjusted net income for the full year was $3.4 billion, with earnings per share at $9.34.","2025-08-22 03:25:57",[6191],{"exhibit_number":5838,"htm_reference":6192,"full_url":6193},"exhibit991123123.htm","https://www.sec.gov/Archives/edgar/data/1156375/000115637524000007/exhibit991123123.htm",null,1789889671905]