[{"data":1,"prerenderedAt":5680},["ShallowReactive",2],{"company-overview-IBKR":3},{"company_profile":4,"ohlc":15,"spy":3759,"trading_signals":5035,"company_actions":5170,"filings_8k":5453,"report_history":5679,"insider_summary":5679,"filings_summary":5679,"financials_summary":5679,"institutional_summary":5679,"seo_links":5679},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"IBKR","Interactive Brokers Group Inc.","NASDAQ","XNGS","Financial Services","Capital Markets",2998,"https://www.interactivebrokers.com","\"Interactive Brokers Group Inc. is a leading brokerage firm that provides investment services to a diverse range of clientele, including individual investors, professional traders, and institutional clients. The company's primary function is to facilitate trading across various financial instruments such as stocks, options, futures, forex, and bonds. Notable for its technological prowess, Interactive Brokers is renowned for its sophisticated trading platforms and advanced market access tools that appeal particularly to experienced traders who require robust analytical features and a high degree of portfolio customization.","",[16,22,28,33,39,45,51,57,63,69,75,81,86,92,98,104,110,116,122,128,134,140,145,151,157,162,168,174,180,185,191,197,202,208,214,219,224,230,236,242,247,252,258,262,268,274,280,286,292,298,304,309,315,320,326,332,336,340,345,351,356,360,366,372,378,384,390,394,399,405,411,416,421,427,433,439,444,449,455,460,465,471,477,482,488,494,499,505,510,516,522,528,534,540,543,549,555,560,566,572,578,584,589,595,601,607,613,619,625,631,637,642,648,654,660,666,672,678,684,690,696,702,707,713,719,725,731,737,743,749,754,760,764,770,774,780,786,791,797,803,809,815,821,827,833,838,844,849,855,860,865,871,877,883,888,893,897,903,909,915,920,926,932,938,944,948,954,960,964,970,974,979,984,988,994,999,1005,1011,1017,1023,1029,1034,1040,1045,1048,1053,1057,1062,1067,1072,1078,1083,1088,1093,1099,1105,1109,1113,1118,1124,1128,1133,1138,1144,1150,1156,1162,1167,1172,1177,1183,1187,1191,1196,1201,1206,1211,1216,1222,1228,1232,1237,1242,1248,1251,1255,1260,1266,1271,1277,1282,1288,1294,1300,1304,1310,1314,1319,1323,1328,1333,1337,1342,1347,1353,1357,1362,1367,1372,1377,1382,1385,1391,1396,1400,1405,1410,1416,1421,1426,1432,1437,1441,1445,1450,1455,1459,1463,1466,1471,1477,1483,1488,1494,1499,1503,1508,1512,1517,1522,1526,1529,1533,1537,1540,1544,1548,1553,1559,1564,1567,1571,1576,1580,1584,1589,1595,1601,1606,1612,1618,1624,1630,1634,1639,1645,1651,1656,1662,1668,1674,1680,1686,1692,1698,1704,1710,1716,1721,1727,1733,1739,1743,1748,1754,1760,1766,1772,1777,1782,1786,1790,1795,1800,1804,1809,1813,1817,1821,1827,1833,1839,1845,1850,1856,1862,1867,1873,1879,1885,1890,1896,1902,1908,1914,1920,1926,1931,1937,1942,1947,1953,1958,1964,1970,1976,1982,1988,1993,1997,2003,2008,2012,2016,2020,2026,2031,2036,2042,2048,2053,2058,2063,2069,2073,2078,2084,2090,2096,2102,2107,2112,2117,2123,2129,2135,2141,2145,2151,2154,2159,2164,2169,2174,2179,2184,2190,2196,2201,2204,2209,2213,2218,2222,2227,2232,2237,2240,2246,2252,2257,2263,2269,2274,2279,2284,2289,2293,2298,2301,2304,2309,2313,2317,2321,2325,2330,2334,2337,2341,2347,2352,2357,2362,2366,2369,2373,2378,2384,2388,2393,2398,2403,2406,2412,2417,2420,2424,2427,2431,2434,2439,2442,2446,2450,2455,2458,2463,2468,2474,2480,2485,2491,2496,2501,2507,2513,2518,2524,2530,2535,2541,2546,2551,2555,2561,2564,2568,2572,2576,2580,2586,2592,2598,2604,2610,2615,2619,2623,2628,2634,2640,2646,2652,2657,2663,2669,2674,2680,2686,2692,2698,2704,2709,2714,2720,2724,2728,2731,2736,2742,2747,2753,2757,2762,2767,2773,2779,2785,2791,2797,2803,2809,2815,2821,2827,2833,2838,2842,2847,2852,2856,2862,2868,2873,2877,2881,2887,2890,2895,2900,2905,2909,2914,2918,2920,2926,2930,2932,2936,2940,2943,2946,2951,2955,2960,2964,2967,2969,2973,2977,2982,2985,2989,2992,2995,2997,3001,3006,3009,3013,3016,3021,3023,3027,3032,3035,3038,3041,3044,3046,3049,3052,3054,3058,3060,3064,3067,3072,3077,3081,3087,3093,3098,3104,3109,3113,3117,3121,3127,3133,3137,3140,3145,3150,3154,3159,3165,3167,3170,3176,3179,3185,3190,3195,3199,3204,3209,3215,3220,3224,3228,3230,3234,3239,3244,3247,3250,3254,3258,3261,3265,3268,3271,3275,3279,3283,3289,3295,3301,3306,3312,3317,3323,3327,3332,3337,3343,3347,3353,3359,3365,3370,3375,3381,3386,3389,3393,3397,3403,3408,3414,3419,3425,3429,3434,3439,3444,3449,3453,3458,3463,3469,3474,3478,3483,3487,3492,3496,3502,3508,3514,3519,3525,3530,3535,3539,3543,3547,3552,3557,3562,3568,3574,3578,3583,3588,3592,3597,3603,3607,3612,3617,3619,3623,3627,3630,3634,3636,3638,3642,3644,3647,3649,3653,3655,3659,3662,3664,3667,3670,3674,3678,3684,3688,3694,3700,3704,3708,3713,3718,3722,3726,3729,3733,3737,3740,3743,3747,3750,3755],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",89.91,91.06,88.75,90.69,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",88.72,89.09,87.63,88.38,{"symbol":5,"time":29,"open":30,"high":25,"low":31,"close":32},"2026-09-16",88.99,84.96,86.74,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",90.2,90.48,87.5,88.8,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",90,90.94,89.08,90.75,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",90.71,92.31,89.45,91.37,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",89.06,90.24,88.74,89.42,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",90.99,91.86,90.25,90.28,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",91.76,93.29,90.87,90.97,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",91.55,92.85,91.14,92.62,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",89.83,93.27,89.77,92.95,{"symbol":5,"time":82,"open":41,"high":83,"low":84,"close":85},"2026-09-02",91.35,88.53,89.12,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",94.63,94.9,90.03,90.39,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",95.5,97.89,94.43,97.29,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-28",96.61,97.72,95.46,95.84,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",96.88,97.34,95.76,96.55,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",97.63,97.78,94.81,97.02,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",93.55,98.75,92.8,98.19,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-24",93.86,94.78,92.49,93.05,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-21",90.8,94.22,90.31,93.87,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-20",91.41,91.71,89.67,89.85,{"symbol":5,"time":141,"open":59,"high":142,"low":143,"close":144},"2026-08-19",91.43,88.92,90.54,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",93,93.23,90.42,90.56,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",92.23,94.6,91.59,94.33,{"symbol":5,"time":158,"open":136,"high":159,"low":160,"close":161},"2026-08-14",92.42,90.12,92.06,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-13",92,92.72,91.34,91.42,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-12",91.15,92.76,90.84,91.66,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-11",91.12,91.65,89.52,89.78,{"symbol":5,"time":181,"open":182,"high":183,"low":182,"close":184},"2026-08-10",88,91.78,90.66,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-07",86.57,87.97,85.37,87.83,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-06",88.14,89.14,85.69,86.02,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":55},"2026-08-05",89.59,90.92,88.67,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-04",88.69,89.48,86.92,88.63,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-03",87.03,88.23,85.9,87.75,{"symbol":5,"time":215,"open":216,"high":216,"low":217,"close":218},"2026-07-31",91.8,87.95,87.99,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":36},"2026-07-30",88.2,90.68,86.82,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-29",89.89,90.46,85.6,86.26,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-28",90.04,91.21,88.33,90.91,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-27",92.9,94.26,89.69,92.27,{"symbol":5,"time":243,"open":216,"high":244,"low":245,"close":246},"2026-07-24",92.45,89.5,91.74,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":65},"2026-07-23",90.76,91.87,89.61,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-22",93.6,95.55,92.18,93.5,{"symbol":5,"time":259,"open":260,"high":255,"low":66,"close":261},"2026-07-21",93.49,94.42,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-20",91.56,93.46,91.31,91.68,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-17",89.6,92.03,87.87,90.53,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-16",96.2,96.72,91.58,92.21,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-15",96.89,97.77,95.57,97.41,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-14",94.16,96.35,94.15,95.61,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-13",93.21,94.8,92.41,93.56,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-10",96.4,97.4,93.59,94.09,{"symbol":5,"time":305,"open":306,"high":277,"low":307,"close":308},"2026-07-09",94.82,93.93,95.28,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-08",92.79,94.11,92.19,93.4,{"symbol":5,"time":316,"open":96,"high":317,"low":318,"close":319},"2026-07-07",96.49,91.82,94.57,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-06",91.99,96.09,91.69,95.99,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-02",93.25,96.71,89.51,91.33,{"symbol":5,"time":333,"open":334,"high":284,"low":335,"close":328},"2026-07-01",88.03,87.57,{"symbol":5,"time":337,"open":182,"high":160,"low":338,"close":339},"2026-06-30",86.66,87.04,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":221},"2026-06-29",90.34,90.51,87.67,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-06-26",91.45,91.73,89.56,89.82,{"symbol":5,"time":352,"open":353,"high":308,"low":354,"close":355},"2026-06-25",94.45,91.79,92.16,{"symbol":5,"time":357,"open":358,"high":359,"low":355,"close":311},"2026-06-24",93.7,95.26,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-23",92.7,96.59,92.33,94.7,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-22",96.79,97.84,96.04,96.82,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-18",96.8,97.81,95.3,96,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-17",93.52,96.75,93.41,95.09,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-16",93.01,94.05,92.01,93.1,{"symbol":5,"time":391,"open":392,"high":393,"low":74,"close":171},"2026-06-15",94.68,94.73,{"symbol":5,"time":395,"open":396,"high":389,"low":397,"close":398},"2026-06-12",90.45,89.95,90.81,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-11",86.59,88.9,85.07,88.83,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-10",85.28,88.3,84.65,85.42,{"symbol":5,"time":412,"open":413,"high":84,"low":414,"close":415},"2026-06-09",88.34,83.12,86.33,{"symbol":5,"time":417,"open":418,"high":190,"low":419,"close":420},"2026-06-08",85.78,85.24,87.35,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-05",86.15,86.23,83.4,84.4,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-04",86.11,87.43,83.11,87.06,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-03",88.07,89.03,86.91,87.15,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":24},"2026-06-02",88.95,90.5,88.37,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":204},"2026-06-01",86.1,91.02,85.02,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-05-29",83.2,87.18,82.75,86.97,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":431},"2026-05-28",80.52,83.44,79.12,{"symbol":5,"time":461,"open":462,"high":462,"low":463,"close":464},"2026-05-27",82.64,79.72,80.95,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-26",82.36,84.29,82.27,82.89,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-22",84.15,84.86,81.1,81.35,{"symbol":5,"time":478,"open":479,"high":480,"low":453,"close":481},"2026-05-21",83.17,84.53,83.83,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-20",84,85.43,83.21,83.79,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-19",84.66,84.87,82.8,83.45,{"symbol":5,"time":495,"open":496,"high":218,"low":497,"close":498},"2026-05-18",86.75,85.1,86.12,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-15",87.07,87.81,85.99,87,{"symbol":5,"time":506,"open":189,"high":507,"low":508,"close":509},"2026-05-14",88.44,85.31,88.28,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-13",83.88,86.03,83.1,85.12,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-12",84.22,84.69,82.68,84.59,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-11",84.28,85.8,83.38,84.91,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-08",84.58,85.2,83.5,84.42,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-07",86.87,87.37,83.53,83.71,{"symbol":5,"time":541,"open":189,"high":542,"low":189,"close":339},"2026-05-06",87.34,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-05",82.57,84.63,82.46,83.91,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-04",80.99,82.24,80.46,81.72,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":553},"2026-05-01",79.75,81.07,78.92,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-04-30",76.88,80,76.5,79.5,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-04-29",77,77.44,75.68,77.05,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-28",76.91,77.92,76.34,77.49,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-27",76.55,78.22,76.45,77.59,{"symbol":5,"time":585,"open":586,"high":586,"low":587,"close":588},"2026-04-24",76.83,75.32,76.62,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-23",77.33,78.28,74.62,75.9,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-22",78.06,79.43,76.7,78.11,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-21",81.34,82.41,79.21,79.62,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-20",81.2,81.97,80.81,81.25,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-17",81.45,82.88,80.87,81.71,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-16",80.2,80.69,78.29,79.38,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-15",78.39,79.81,78.02,79.69,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-14",76,77.25,74.35,77.1,{"symbol":5,"time":638,"open":639,"high":640,"low":639,"close":641},"2026-04-13",70.51,74.73,74.55,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-10",72.14,72.28,70.12,71.21,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-09",71.76,73.09,71.54,71.93,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-08",72.64,73.48,71.15,72.31,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-07",68.06,68.3,66.72,68.11,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-06",68.09,68.85,67.75,68.62,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-02",66.13,68.88,65.4,67.74,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-01",68.38,70,67.79,67.91,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-03-31",64.8,67.37,64.3,67.07,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-03-30",64.7,65.25,63.02,63.69,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-27",65.5,66.15,64.04,64.2,{"symbol":5,"time":703,"open":668,"high":704,"low":705,"close":706},"2026-03-26",68.8,65.69,66.2,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-25",67.15,69.82,66.94,68.68,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-24",66.9,67.62,64.49,66.12,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-23",67.3,69.32,66.81,67.84,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-20",67.68,67.92,65,65.47,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-19",67.48,68.2,66.92,67.69,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-18",68.5,69.49,68.24,68.45,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-17",68.91,69.93,68.32,68.63,{"symbol":5,"time":750,"open":751,"high":752,"low":689,"close":753},"2026-03-16",67.25,69.31,68.28,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-13",67.24,68.17,65.87,66.19,{"symbol":5,"time":761,"open":723,"high":762,"low":763,"close":735},"2026-03-12",67.29,65.89,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-11",68.23,69.04,67.04,68.39,{"symbol":5,"time":771,"open":727,"high":772,"low":773,"close":739},"2026-03-10",69.99,66.68,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-09",65.34,67.5,63.49,67.49,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-06",66.3,67.42,65.27,66.7,{"symbol":5,"time":787,"open":788,"high":789,"low":773,"close":790},"2026-03-05",68.47,69.39,68.05,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-04",70.6,71.07,68.44,69.15,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-03",68.97,70.38,67.53,69.4,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-02",69.22,73.38,68.57,71.67,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-02-27",72.66,73.05,69.65,71.19,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-02-26",73.68,74.59,72.33,74.56,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-25",73.11,73.75,72.4,73.65,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-24",71.05,72.78,70.15,71.92,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":652},"2026-02-23",73.94,74.64,70.65,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-20",73.64,74.75,73.16,74.4,{"symbol":5,"time":845,"open":835,"high":846,"low":847,"close":848},"2026-02-19",74.23,72.81,73.99,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-18",73.47,75.49,73.29,74.9,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":853},"2026-02-17",73.85,74.15,71.55,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":841},"2026-02-13",73,75.26,71.51,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-12",76.66,77.67,72.24,73.06,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-11",77.63,77.85,74.8,76.35,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-10",77.88,79.18,76.06,77.2,{"symbol":5,"time":884,"open":885,"high":886,"low":635,"close":887},"2026-02-09",74.72,78.62,78.42,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":818},"2026-02-06",71.89,74.86,71,{"symbol":5,"time":894,"open":895,"high":819,"low":896,"close":740},"2026-02-05",71.61,69.01,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-04",74.95,75.05,71.71,73.44,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-03",76.52,76.71,73.8,74.93,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-02",74.69,77.98,73.1,75.27,{"symbol":5,"time":916,"open":900,"high":917,"low":918,"close":919},"2026-01-30",76.09,74.49,74.88,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-01-29",76.44,77.55,73.53,75.66,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-01-28",75.93,76.38,74.7,75.45,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-01-27",75.42,76.01,74.51,75.48,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-26",77.37,78.8,75.29,75.35,{"symbol":5,"time":945,"open":574,"high":946,"low":574,"close":947},"2026-01-23",78.56,77.58,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-22",77.12,77.77,76.28,77.21,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-21",72,76.97,70.89,75.8,{"symbol":5,"time":961,"open":956,"high":962,"low":963,"close":864},"2026-01-20",73.03,70.79,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-16",74.05,74.07,72.06,73.36,{"symbol":5,"time":971,"open":972,"high":973,"low":972,"close":817},"2026-01-15",71.9,75.64,{"symbol":5,"time":975,"open":800,"high":976,"low":977,"close":978},"2026-01-14",71.4,69.33,71.35,{"symbol":5,"time":980,"open":892,"high":981,"low":982,"close":983},"2026-01-13",71.59,69.97,70.59,{"symbol":5,"time":985,"open":800,"high":986,"low":987,"close":963},"2026-01-12",71.44,70.1,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-09",70.8,71.26,69.98,70.47,{"symbol":5,"time":995,"open":996,"high":652,"low":997,"close":998},"2026-01-08",71.33,69.54,70.16,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-07",72.34,72.72,71.24,71.34,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-06",71.94,72.96,71.27,72.88,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-05",67.95,71.69,67.85,71.57,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-02",65.41,67.56,65.05,67.23,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2025-12-31",65.04,65.19,64.24,64.31,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":729},"2025-12-30",65.65,66.4,64.88,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-12-29",65.7,65.8,64.9,65.35,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1036,"close":1044},"2025-12-26",65.98,66.24,66.16,{"symbol":5,"time":1046,"open":1047,"high":674,"low":730,"close":1042},"2025-12-24",65.84,{"symbol":5,"time":1049,"open":1037,"high":1050,"low":1051,"close":1052},"2025-12-23",66.34,65.46,65.96,{"symbol":5,"time":1054,"open":784,"high":1055,"low":1056,"close":1037},"2025-12-22",65.92,64.4,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1059,"close":1061},"2025-12-19",63.25,64.72,64.26,{"symbol":5,"time":1063,"open":695,"high":1064,"low":1065,"close":1066},"2025-12-18",64,62.55,62.94,{"symbol":5,"time":1068,"open":1069,"high":692,"low":1070,"close":1071},"2025-12-17",63.5,62.1,62.45,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-16",62.87,63.3,62.31,63.06,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1074},"2025-12-15",64.54,64.55,62.66,{"symbol":5,"time":1084,"open":1085,"high":1085,"low":1086,"close":1087},"2025-12-12",66,62.58,64.15,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":686,"close":1092},"2025-12-11",66.14,66.62,66.06,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-10",65.75,67.13,65.38,66.67,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-09",65.48,66.25,65.24,65.56,{"symbol":5,"time":1106,"open":1107,"high":758,"low":701,"close":1108},"2025-12-08",64.65,65.81,{"symbol":5,"time":1110,"open":1095,"high":1111,"low":1056,"close":1112},"2025-12-05",66.05,64.5,{"symbol":5,"time":1114,"open":1115,"high":759,"low":1116,"close":1117},"2025-12-04",64.99,64.83,65.95,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-03",63.77,65.09,63.59,64.96,{"symbol":5,"time":1125,"open":1126,"high":688,"low":1127,"close":1122},"2025-12-02",64.23,63.15,{"symbol":5,"time":1129,"open":1126,"high":1130,"low":1131,"close":1132},"2025-12-01",65.33,62.15,63.54,{"symbol":5,"time":1134,"open":729,"high":1135,"low":1136,"close":1137},"2025-11-28",65.28,64.41,65.02,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-11-26",63.91,64.69,63.47,64.19,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-11-25",62.34,63.46,61.03,63.17,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-24",61.52,62.71,61.16,62.43,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-11-21",61.54,61.75,58.95,61.05,{"symbol":5,"time":1163,"open":1102,"high":1164,"low":1165,"close":1166},"2025-11-20",67.33,61.27,61.56,{"symbol":5,"time":1168,"open":1169,"high":1123,"low":1170,"close":1171},"2025-11-19",63.52,63.43,64.56,{"symbol":5,"time":1173,"open":1174,"high":1061,"low":1175,"close":1176},"2025-11-18",62.72,62.09,63.27,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-17",65.76,66.48,62.96,63.41,{"symbol":5,"time":1184,"open":1019,"high":1022,"low":1185,"close":1186},"2025-11-14",64.42,66.03,{"symbol":5,"time":1188,"open":1189,"high":1189,"low":1190,"close":768},"2025-11-13",72.52,66.74,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":892,"close":1195},"2025-11-12",71.39,72.98,72.7,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1198,"close":1200},"2025-11-11",70.49,71.49,70.87,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":800,"close":1205},"2025-11-10",71.84,72.3,71.13,{"symbol":5,"time":1207,"open":896,"high":1208,"low":1209,"close":1210},"2025-11-07",70.85,67.6,70.54,{"symbol":5,"time":1212,"open":829,"high":1213,"low":1214,"close":1215},"2025-11-06",71.23,68.72,69.86,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-05",71.2,72.19,70.05,71.62,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-04",70.91,72.09,69.3,70.69,{"symbol":5,"time":1229,"open":958,"high":1230,"low":998,"close":1231},"2025-11-03",73.27,73.08,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":753,"close":1236},"2025-10-31",69.03,70.9,70.36,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":747,"close":1241},"2025-10-30",68.66,70.56,68.51,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-10-29",68.71,69.63,68.14,69.19,{"symbol":5,"time":1249,"open":681,"high":681,"low":807,"close":1250},"2025-10-28",68.65,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":796,"close":740},"2025-10-27",69.94,70.26,{"symbol":5,"time":1256,"open":1257,"high":740,"low":1258,"close":1259},"2025-10-24",68.16,67.78,68.75,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-23",65.03,67.96,65.01,67.17,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1087,"close":1270},"2025-10-22",66.56,66.95,64.77,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-21",66.75,67.59,65.88,66.27,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":711},"2025-10-20",67.38,68.33,66.04,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-17",66.69,69.02,65.21,66.23,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-16",70.81,71.09,67.88,68.52,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-15",70.63,70.96,68.79,69.77,{"symbol":5,"time":1301,"open":722,"high":1302,"low":665,"close":1303},"2025-10-14",71.14,69.36,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-13",70.78,70.94,69.76,70.52,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":704,"close":896},"2025-10-10",72.49,73.35,{"symbol":5,"time":1315,"open":1316,"high":1002,"low":1317,"close":1318},"2025-10-09",71.64,71.45,72.62,{"symbol":5,"time":1320,"open":681,"high":1204,"low":1321,"close":1322},"2025-10-08",69.35,72.05,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1321},"2025-10-07",70.13,70.41,68.56,{"symbol":5,"time":1329,"open":1330,"high":986,"low":1331,"close":1332},"2025-10-06",70.97,69.52,69.61,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":997,"close":1236},"2025-10-03",71.77,71.78,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1247,"close":1341},"2025-10-02",69.48,71.63,70.95,{"symbol":5,"time":1343,"open":1344,"high":1198,"low":1345,"close":1346},"2025-10-01",67.86,67.05,68.78,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-09-30",68.7,70.27,67.87,68.81,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1091,"close":704},"2025-09-29",66.8,68.83,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":718},"2025-09-26",65.58,66.32,65.1,{"symbol":5,"time":1363,"open":1364,"high":698,"low":1365,"close":1366},"2025-09-25",63.51,62.86,64.97,{"symbol":5,"time":1368,"open":718,"high":1369,"low":1370,"close":1371},"2025-09-24",66.35,64.25,64.46,{"symbol":5,"time":1373,"open":688,"high":1374,"low":1375,"close":1376},"2025-09-23",66.11,64.11,65.49,{"symbol":5,"time":1378,"open":1143,"high":1379,"low":1380,"close":1381},"2025-09-22",64.76,63.48,64.22,{"symbol":5,"time":1383,"open":1384,"high":730,"low":1087,"close":1262},"2025-09-19",65.44,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-09-18",62.7,65.54,62.61,64.92,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1146},"2025-09-17",62.56,63.09,61.26,{"symbol":5,"time":1397,"open":1398,"high":1174,"low":1166,"close":1399},"2025-09-16",62.25,62.48,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1398},"2025-09-15",63.82,64.33,62.21,{"symbol":5,"time":1406,"open":1075,"high":1407,"low":1408,"close":1409},"2025-09-12",64.43,63.03,63.7,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-11",62.53,63.79,62.28,63.34,{"symbol":5,"time":1417,"open":1155,"high":1418,"low":1419,"close":1420},"2025-09-10",62.95,62,62.51,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1404},"2025-09-09",60.86,62.44,60.66,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-08",60.83,61.67,60.78,61.11,{"symbol":5,"time":1433,"open":1434,"high":1381,"low":1435,"close":1436},"2025-09-05",64.1,59.94,60.16,{"symbol":5,"time":1438,"open":1434,"high":1270,"low":1439,"close":1440},"2025-09-04",63.87,64.28,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1149,"close":1443},"2025-09-03",63.95,64.27,{"symbol":5,"time":1446,"open":1447,"high":1140,"low":1448,"close":1449},"2025-09-02",61.3,60.79,63.9,{"symbol":5,"time":1451,"open":1399,"high":1452,"low":1453,"close":1454},"2025-08-29",62.81,61.64,62.24,{"symbol":5,"time":1456,"open":1399,"high":1181,"low":1457,"close":1458},"2025-08-28",62.01,62.78,{"symbol":5,"time":1460,"open":1086,"high":1461,"low":1154,"close":1462},"2025-08-27",62.75,61.79,{"symbol":5,"time":1464,"open":1112,"high":1112,"low":1465,"close":1075},"2025-08-26",61.85,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1131,"close":1470},"2025-08-25",62.39,63.23,62.76,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-08-22",62.6,63.38,61.39,62.4,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-08-21",62.38,62.8,61.94,62.47,{"symbol":5,"time":1484,"open":1485,"high":1393,"low":1486,"close":1487},"2025-08-20",62.14,60.06,62.46,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-08-19",63.78,63.97,62.17,62.41,{"symbol":5,"time":1495,"open":1469,"high":1496,"low":1497,"close":1498},"2025-08-18",63.96,62.73,63.64,{"symbol":5,"time":1500,"open":1501,"high":701,"low":1461,"close":1502},"2025-08-15",63.8,63.31,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1480,"close":1507},"2025-08-14",63.35,64.59,63.92,{"symbol":5,"time":1509,"open":1510,"high":1344,"low":1511,"close":778},"2025-08-13",67.8,62.03,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":785,"close":1516},"2025-08-12",67.08,68.07,67.63,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1019,"close":1521},"2025-08-11",66.61,66.63,66.18,{"symbol":5,"time":1523,"open":1141,"high":1092,"low":1524,"close":1525},"2025-08-08",64.45,65.91,{"symbol":5,"time":1527,"open":688,"high":1112,"low":1528,"close":1370},"2025-08-07",63.24,{"symbol":5,"time":1530,"open":1498,"high":1531,"low":1532,"close":1402},"2025-08-06",64.35,63.07,{"symbol":5,"time":1534,"open":1262,"high":698,"low":1535,"close":1536},"2025-08-05",63.21,63.71,{"symbol":5,"time":1538,"open":1403,"high":1539,"low":1120,"close":1038},"2025-08-04",64.94,{"symbol":5,"time":1541,"open":1536,"high":1521,"low":1542,"close":1543},"2025-08-01",62.22,63.61,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":730,"close":1104},"2025-07-31",66.58,66.76,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":693,"close":1552},"2025-07-30",65.57,66.82,66.22,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-07-29",65.68,66.09,64.95,65.2,{"symbol":5,"time":1560,"open":1561,"high":1519,"low":1562,"close":1563},"2025-07-28",66.31,65.15,65.39,{"symbol":5,"time":1565,"open":1123,"high":1052,"low":1566,"close":698},"2025-07-25",64.36,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1528,"close":692},"2025-07-24",63.45,64.79,{"symbol":5,"time":1572,"open":1573,"high":1415,"low":1574,"close":1575},"2025-07-23",62.59,62.27,63.32,{"symbol":5,"time":1577,"open":1578,"high":1482,"low":1579,"close":1398},"2025-07-22",61.8,59.63,{"symbol":5,"time":1581,"open":1480,"high":1582,"low":1583,"close":1419},"2025-07-21",63.33,61.71,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1412,"close":1588},"2025-07-18",63.81,65.74,64.05,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-07-17",59.26,60.37,58.8,59.43,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-07-16",60.03,60.38,58.18,59.45,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1579},"2025-07-15",59.31,60.35,58.5,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-07-14",59.28,59.74,58.7,59.6,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-07-11",58.69,59.62,58.38,58.6,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-07-10",58.26,59.21,57.62,58.92,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-07-09",56.95,58.74,56.93,57.84,{"symbol":5,"time":1631,"open":1620,"high":1616,"low":1632,"close":1633},"2025-07-08",56.33,56.62,{"symbol":5,"time":1635,"open":1636,"high":1610,"low":1637,"close":1638},"2025-07-07",58.11,57.45,57.78,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-07-03",58.41,58.48,57.29,57.98,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-02",56.96,58.29,56.5,58.22,{"symbol":5,"time":1652,"open":1653,"high":1633,"low":1654,"close":1655},"2025-07-01",55.57,53.14,56.32,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-06-30",55.18,55.62,54.3,55.41,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-06-27",53.86,54.6,52.96,53.96,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-06-26",52.39,53.95,51.95,53.41,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-06-25",52.32,53.15,51.83,52.26,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-06-24",51.58,51.87,50.83,51.64,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-06-23",51.23,51.73,49.3,50.53,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-06-20",52.66,53.3,51.2,51.34,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-06-18",52.09,52.85,51.7,52.6,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-06-17",52.02,52.72,51.66,52.04,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-06-16",51.17,52.75,51.1,52.42,{"symbol":5,"time":1717,"open":1712,"high":1718,"low":1719,"close":1720},"2025-06-13",51.19,50.19,50.54,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-06-12",50.43,51.38,50.18,51.25,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-06-11",51.32,51.75,50.61,51.13,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-06-10",50.9,51.62,50.14,51.26,{"symbol":5,"time":1740,"open":1741,"high":1741,"low":1742,"close":1712},"2025-06-09",52.31,49.15,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1666},"2025-06-06",52.65,53.48,52.18,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-06-05",51.56,52.16,51.05,51.71,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-06-04",52.01,52.41,51.5,51.51,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-06-03",51.92,52.34,51.22,51.98,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-06-02",52.24,52.7,51,52.05,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1715},"2025-05-30",51.96,52.56,51.14,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1672,"close":1781},"2025-05-29",53.44,53.54,52.33,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1745,"close":1769},"2025-05-28",53.13,53.38,{"symbol":5,"time":1787,"open":1741,"high":1788,"low":1789,"close":1784},"2025-05-27",53.23,51.84,{"symbol":5,"time":1791,"open":1720,"high":1792,"low":1793,"close":1794},"2025-05-23",52.08,50.1,51.65,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1688,"close":1799},"2025-05-22",51.53,52.13,51.68,{"symbol":5,"time":1801,"open":1802,"high":1775,"low":1803,"close":1729},"2025-05-21",52,51.04,{"symbol":5,"time":1805,"open":1672,"high":1806,"low":1807,"close":1808},"2025-05-20",52.61,51.82,52.59,{"symbol":5,"time":1810,"open":1811,"high":1676,"low":1812,"close":1802},"2025-05-19",51.16,50.78,{"symbol":5,"time":1814,"open":1689,"high":1815,"low":1689,"close":1816},"2025-05-16",52.62,52.29,{"symbol":5,"time":1818,"open":1691,"high":1819,"low":1820,"close":1730},"2025-05-15",51.79,50.36,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-05-14",50.76,51.37,50.44,50.88,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-05-13",49.48,51.31,49.36,50.7,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-05-12",48.96,49.38,48.23,49.31,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-05-09",46.17,46.74,46.1,46.4,{"symbol":5,"time":1846,"open":1847,"high":1842,"low":1848,"close":1849},"2025-05-08",46.15,45.69,46.12,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-05-07",44.5,45.35,44.45,44.95,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-05-06",44.05,44.85,43.78,44.58,{"symbol":5,"time":1863,"open":1859,"high":1864,"low":1865,"close":1866},"2025-05-05",45.57,44.47,44.89,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-02",44.57,45.62,44.31,45.39,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-01",43.19,44.27,43.1,43.59,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-04-30",41.69,43.06,41.43,42.96,{"symbol":5,"time":1886,"open":1887,"high":1875,"low":1888,"close":1889},"2025-04-29",42.03,41.9,42.95,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-04-28",42.74,43.25,41.76,42.34,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-04-25",42.13,42.6,41.88,42.32,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-04-24",40.63,42.48,40.58,42.26,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-04-23",41.32,42.28,40.19,40.43,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-04-22",38.73,39.9,38.53,39.37,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-04-21",39.31,39.45,38.1,38.38,{"symbol":5,"time":1927,"open":1928,"high":1913,"low":1929,"close":1930},"2025-04-17",39.75,39.13,39.88,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-04-16",39.85,40.82,38.3,39.48,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1939,"close":1941},"2025-04-15",43.31,44.33,43.36,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1893},"2025-04-14",44.24,44.3,42.73,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-04-11",41.08,43.14,40.76,42.84,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1949},"2025-04-10",40.94,42.8,40.03,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-04-09",36.46,43.28,36.23,42.68,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-08",38.39,38.79,36.03,36.76,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-04-07",34.28,37.67,32.82,36.07,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-04",37.87,38.08,35.36,36.52,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-03",40.34,41.28,39.71,39.87,{"symbol":5,"time":1989,"open":1899,"high":1990,"low":1991,"close":1992},"2025-04-02",44.4,42.24,43.58,{"symbol":5,"time":1994,"open":1995,"high":1941,"low":1934,"close":1996},"2025-04-01",41.35,43.27,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-03-31",39.82,41.66,39.3,41.4,{"symbol":5,"time":2004,"open":2005,"high":1907,"low":2006,"close":2007},"2025-03-28",41.6,40.62,41.18,{"symbol":5,"time":2009,"open":2010,"high":1893,"low":2005,"close":2011},"2025-03-27",43.13,42.25,{"symbol":5,"time":2013,"open":2014,"high":1855,"low":1939,"close":2015},"2025-03-26",44.9,43.49,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":1852,"close":1859},"2025-03-25",45.34,45.93,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-03-24",44.56,45.47,44.28,44.99,{"symbol":5,"time":2027,"open":1961,"high":2028,"low":2029,"close":2030},"2025-03-21",43.47,42.61,43.34,{"symbol":5,"time":2032,"open":2033,"high":1852,"low":2034,"close":2035},"2025-03-20",43.85,43.62,43.97,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-03-19",43.26,45.24,42.81,44.54,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-03-18",42.88,43.4,42.31,43.17,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2050,"close":2052},"2025-03-17",41.94,43.93,43.6,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":1887},"2025-03-14",41.31,42.36,40.88,{"symbol":5,"time":2059,"open":2060,"high":2060,"low":2061,"close":2062},"2025-03-13",42.9,39.76,40.26,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-03-12",44.23,44.36,42.59,42.79,{"symbol":5,"time":2070,"open":1895,"high":2071,"low":2072,"close":2067},"2025-03-11",43.41,41.67,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":1995,"close":2077},"2025-03-10",46.06,46.25,41.79,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-03-07",47,48.11,45.58,48.04,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-03-06",48.17,48.64,46.31,47.43,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-03-05",48.93,49.44,48.32,49.17,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-03-04",49.07,49.98,46.5,49.01,{"symbol":5,"time":2103,"open":1816,"high":2104,"low":2105,"close":2106},"2025-03-03",52.91,50.17,50.38,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":1714},"2025-02-28",50.63,51.74,50.35,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":1826},"2025-02-27",52.53,52.79,50.69,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-02-26",50.92,52.47,50.65,51.67,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-02-25",53.34,53.5,49.72,50.24,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-02-24",54.83,55.52,52.68,53.65,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-02-21",56.87,56.99,54.32,54.68,{"symbol":5,"time":2142,"open":2143,"high":2143,"low":2144,"close":1649},"2025-02-20",58.05,55.2,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-02-19",58.88,59.13,57.51,58.16,{"symbol":5,"time":2152,"open":2153,"high":2148,"low":1644,"close":2147},"2025-02-18",58.97,{"symbol":5,"time":2155,"open":2156,"high":2148,"low":2157,"close":2158},"2025-02-14",58.56,57.11,58.53,{"symbol":5,"time":2160,"open":2161,"high":2153,"low":2162,"close":2163},"2025-02-13",57.97,57.08,58.71,{"symbol":5,"time":2165,"open":2166,"high":1622,"low":2167,"close":2168},"2025-02-12",55.67,55.31,57.55,{"symbol":5,"time":2170,"open":2171,"high":2171,"low":2172,"close":2173},"2025-02-11",56.55,54.75,55.37,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2171},"2025-02-10",57.96,58.15,56.18,{"symbol":5,"time":2180,"open":1643,"high":2181,"low":2182,"close":2183},"2025-02-07",57.99,57,57.79,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-02-06",58.75,58.83,56.59,57.06,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-02-05",55.87,58.66,55.55,58.36,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2173},"2025-02-04",55.88,56.1,55.06,{"symbol":5,"time":2202,"open":1806,"high":2203,"low":2120,"close":2192},"2025-02-03",56.24,{"symbol":5,"time":2205,"open":2206,"high":2200,"low":2207,"close":2208},"2025-01-31",55.05,53.88,54.36,{"symbol":5,"time":2210,"open":1788,"high":2211,"low":1788,"close":2212},"2025-01-30",55.27,54.79,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":1799,"close":2217},"2025-01-29",51.88,53.03,52.81,{"symbol":5,"time":2219,"open":2220,"high":1751,"low":1770,"close":2221},"2025-01-28",51.4,51.94,{"symbol":5,"time":2223,"open":2224,"high":2126,"low":2225,"close":2226},"2025-01-27",53.18,50.3,50.97,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2172},"2025-01-24",52.25,55.17,52.22,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":1770,"close":2236},"2025-01-23",52.5,53.21,52.14,{"symbol":5,"time":2238,"open":1730,"high":2115,"low":1731,"close":2239},"2025-01-22",52.45,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-01-21",48.16,48.72,47.67,48.21,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-01-17",47.25,47.83,46.87,47.52,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2254,"close":2256},"2025-01-16",46.52,47.56,47.04,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-01-15",46.44,46.85,46.16,46.46,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-01-14",46.11,46.38,45.14,45.66,{"symbol":5,"time":2270,"open":2271,"high":2088,"low":2272,"close":2273},"2025-01-13",45.78,45.28,45.82,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":1872,"close":2278},"2025-01-10",47.35,47.38,46.3,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2281},"2025-01-08",47.72,47.96,47.18,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":1841,"close":2288},"2025-01-07",47.93,48.35,47.79,{"symbol":5,"time":2290,"open":2254,"high":2291,"low":2292,"close":2251},"2025-01-06",47.53,46.26,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2019},"2025-01-03",45.75,46.53,45.45,{"symbol":5,"time":2299,"open":1990,"high":2273,"low":2045,"close":2300},"2025-01-02",45.63,{"symbol":5,"time":2302,"open":2014,"high":2014,"low":1858,"close":2303},"2024-12-31",44.17,{"symbol":5,"time":2305,"open":2306,"high":1855,"low":2307,"close":2308},"2024-12-30",44.37,44.16,44.74,{"symbol":5,"time":2310,"open":2311,"high":2272,"low":1852,"close":2312},"2024-12-27",44.82,44.75,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":1855,"close":2272},"2024-12-26",45.13,45.42,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":1865,"close":2315},"2024-12-24",44.49,45.32,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2035,"close":1990},"2024-12-23",44.43,44.93,{"symbol":5,"time":2326,"open":2327,"high":1852,"low":2328,"close":2329},"2024-12-20",42.89,42.77,43.98,{"symbol":5,"time":2331,"open":1945,"high":2332,"low":2071,"close":2333},"2024-12-19",44.66,43.45,{"symbol":5,"time":2335,"open":1866,"high":1866,"low":2336,"close":2333},"2024-12-18",43.08,{"symbol":5,"time":2338,"open":1869,"high":2339,"low":1992,"close":2340},"2024-12-17",44.76,44.73,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2024-12-16",44.87,45.43,44.8,45.05,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2343},"2024-12-13",45.25,45.31,44.39,{"symbol":5,"time":2353,"open":2354,"high":2300,"low":2355,"close":2356},"2024-12-12",45.3,44.79,45.08,{"symbol":5,"time":2358,"open":1852,"high":2359,"low":2360,"close":2361},"2024-12-11",45.29,44.29,45.2,{"symbol":5,"time":2363,"open":1866,"high":2364,"low":2051,"close":2365},"2024-12-10",45.04,44,{"symbol":5,"time":2367,"open":1842,"high":2368,"low":1861,"close":2364},"2024-12-09",47.06,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2075,"close":1842},"2024-12-06",46.7,46.82,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2076,"close":2377},"2024-12-05",46.65,46.96,46.73,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2024-12-04",46.6,47.26,46.13,46.49,{"symbol":5,"time":2385,"open":2260,"high":2386,"low":1844,"close":2387},"2024-12-03",47.44,46.72,{"symbol":5,"time":2389,"open":2390,"high":2287,"low":2391,"close":2392},"2024-12-02",47.91,46.39,46.42,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2255,"close":2397},"2024-11-29",48.06,48.24,47.77,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2249},"2024-11-27",48.29,48.31,47.61,{"symbol":5,"time":2404,"open":2405,"high":2400,"low":2089,"close":2396},"2024-11-26",47.92,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2024-11-25",47.98,48.36,47.17,47.75,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2390},"2024-11-22",48.18,48.3,46.88,{"symbol":5,"time":2418,"open":2411,"high":2395,"low":2419,"close":2286},"2024-11-21",47.13,{"symbol":5,"time":2421,"open":2422,"high":2248,"low":2278,"close":2423},"2024-11-20",47.22,46.97,{"symbol":5,"time":2425,"open":2426,"high":2259,"low":2267,"close":2266},"2024-11-19",45.26,{"symbol":5,"time":2428,"open":2349,"high":2429,"low":2346,"close":2430},"2024-11-18",45.76,45.65,{"symbol":5,"time":2432,"open":1854,"high":2433,"low":1940,"close":2346},"2024-11-15",45.09,{"symbol":5,"time":2435,"open":2312,"high":2436,"low":2437,"close":2438},"2024-11-14",44.94,44.13,44.48,{"symbol":5,"time":2440,"open":2345,"high":2441,"low":1861,"close":2332},"2024-11-13",45.07,{"symbol":5,"time":2443,"open":2444,"high":2354,"low":2445,"close":1866},"2024-11-12",44.62,44.34,{"symbol":5,"time":2447,"open":1877,"high":2448,"low":2449,"close":2343},"2024-11-11",44.92,43.04,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":1910,"close":2454},"2024-11-08",41.83,42.85,42.44,{"symbol":5,"time":2456,"open":2457,"high":2453,"low":2000,"close":2072},"2024-11-07",42.5,{"symbol":5,"time":2459,"open":2460,"high":1996,"low":2461,"close":2462},"2024-11-06",41.25,41.03,42.92,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":1916},"2024-11-05",38.51,39.25,38.4,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-11-04",38.5,38.78,38.35,38.48,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2024-11-01",38.19,38.65,38.01,38.45,{"symbol":5,"time":2481,"open":2470,"high":2482,"low":2483,"close":2484},"2024-10-31",38.58,37.83,38.15,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-10-30",38.28,38.66,38.24,38.56,{"symbol":5,"time":2492,"open":2493,"high":2473,"low":2494,"close":2495},"2024-10-29",37.81,37.78,38.21,{"symbol":5,"time":2497,"open":2498,"high":2494,"low":2499,"close":2500},"2024-10-28",37.16,37,37.75,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-10-25",37.09,37.19,36.38,36.79,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-10-24",36.92,37.29,36.8,37.05,{"symbol":5,"time":2514,"open":2499,"high":2515,"low":2516,"close":2517},"2024-10-23",37.13,36.62,36.86,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-10-22",37.14,37.32,36.67,37.17,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-10-21",37.25,37.51,37.01,37.41,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2504,"close":2534},"2024-10-18",37.38,37.58,37.2,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-10-17",36.71,37.53,36.48,37.36,{"symbol":5,"time":2542,"open":2543,"high":2500,"low":2544,"close":2545},"2024-10-16",37.06,35.14,36.7,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2548},"2024-10-15",38.25,38.69,38,{"symbol":5,"time":2552,"open":2550,"high":2553,"low":2554,"close":2483},"2024-10-14",38.06,37.71,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-10-11",37.31,37.84,37.24,37.79,{"symbol":5,"time":2562,"open":2526,"high":2529,"low":2563,"close":2498},"2024-10-10",36.96,{"symbol":5,"time":2565,"open":2499,"high":2566,"low":2567,"close":2532},"2024-10-09",37.49,36.89,{"symbol":5,"time":2569,"open":2563,"high":2570,"low":2511,"close":2571},"2024-10-08",37.28,36.9,{"symbol":5,"time":2573,"open":2504,"high":2574,"low":2575,"close":2520},"2024-10-07",37.34,36.94,{"symbol":5,"time":2577,"open":2578,"high":2563,"low":2579,"close":2563},"2024-10-04",36.66,36.35,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-10-03",35.63,36.28,35.37,36.2,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-10-02",34.7,35.7,34.69,35.66,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-10-01",34.74,35,33.91,34.57,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-09-30",34.47,34.86,34.35,34.84,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-09-27",34.05,34.5,33.88,34.38,{"symbol":5,"time":2611,"open":2612,"high":2590,"low":2613,"close":2614},"2024-09-26",34.31,34.08,34.18,{"symbol":5,"time":2616,"open":2617,"high":1972,"low":2618,"close":2606},"2024-09-25",34.03,33.85,{"symbol":5,"time":2620,"open":2608,"high":2621,"low":2622,"close":2617},"2024-09-24",34.14,33.71,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2625,"close":2627},"2024-09-23",33.43,33.9,33.8,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-09-20",33.1,33.32,32.93,33.26,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-09-19",33.09,33.22,32.66,33.11,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-09-18",32.96,33.36,32.32,32.55,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-09-17",32.34,33.29,32.13,32.95,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2654,"close":2656},"2024-09-16",32,32.73,32.15,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-09-13",31.25,32.53,31.07,32.02,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-09-12",30.79,30.98,30.6,30.9,{"symbol":5,"time":2670,"open":2671,"high":2665,"low":2672,"close":2673},"2024-09-11",30.56,30.01,30.69,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-09-10",30.86,30.96,30.12,30.51,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-09-09",30.91,31.3,30.87,31.06,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-09-06",31.48,31.6,30.35,30.64,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-09-05",31.5,31.57,31.13,31.52,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-09-04",31.78,31.85,31.35,31.38,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2701},"2024-09-03",32.03,32.24,31.7,{"symbol":5,"time":2710,"open":2700,"high":2711,"low":2712,"close":2713},"2024-08-30",32.25,31.67,32.22,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-08-29",31.69,32.08,31.59,31.77,{"symbol":5,"time":2721,"open":2722,"high":2716,"low":2703,"close":2723},"2024-08-28",31.65,31.58,{"symbol":5,"time":2725,"open":2696,"high":2726,"low":2727,"close":2700},"2024-08-27",31.81,31.08,{"symbol":5,"time":2729,"open":2730,"high":2683,"low":2676,"close":2727},"2024-08-26",30.95,{"symbol":5,"time":2732,"open":2733,"high":2733,"low":2734,"close":2735},"2024-08-23",31.17,30.27,30.85,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-08-22",30.84,31.1,30.71,31.03,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2738},"2024-08-21",30.24,30.88,30.21,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-08-20",30.48,30.53,30.1,30.19,{"symbol":5,"time":2754,"open":2755,"high":2679,"low":2746,"close":2756},"2024-08-19",30.25,30.49,{"symbol":5,"time":2758,"open":2759,"high":2734,"low":2760,"close":2761},"2024-08-16",30.08,30.04,30.22,{"symbol":5,"time":2763,"open":2764,"high":2734,"low":2765,"close":2766},"2024-08-15",30.02,29.87,30.07,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-08-14",29.69,29.95,29.41,29.52,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-08-13",29.53,29.72,29.32,29.4,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-08-12",29.38,29.58,29.08,29.48,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-08-09",28.75,29.24,28.63,29.14,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-08-08",28.56,28.98,28.4,28.87,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-08-07",28.09,28.61,28.05,28.19,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-08-06",27.31,27.94,27.18,27.63,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-08-05",26.69,27.38,25.92,27.16,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-08-02",29.05,29.29,27.8,28.13,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-08-01",30,30.4,29.13,29.75,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-07-31",29.99,30.32,29.79,29.82,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2837},"2024-07-30",30.06,30.45,29.74,{"symbol":5,"time":2839,"open":2840,"high":2770,"low":2781,"close":2841},"2024-07-29",29.71,29.91,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2781,"close":2846},"2024-07-26",29.66,29.81,29.7,{"symbol":5,"time":2848,"open":2840,"high":2849,"low":2850,"close":2851},"2024-07-25",29.77,29.07,29.64,{"symbol":5,"time":2853,"open":2824,"high":2854,"low":2855,"close":2775},"2024-07-24",30.42,29.5,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-07-23",30.62,30.67,30.33,30.52,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-07-22",30.16,30.73,30.05,30.58,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2864},"2024-07-19",29.85,30.29,29.67,{"symbol":5,"time":2874,"open":2673,"high":2673,"low":2875,"close":2876},"2024-07-18",29.68,29.9,{"symbol":5,"time":2878,"open":2879,"high":2677,"low":2880,"close":2738},"2024-07-17",30.34,29.16,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-07-16",31.2,31.27,30.65,30.92,{"symbol":5,"time":2888,"open":2889,"high":2683,"low":2889,"close":2733},"2024-07-15",30.54,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2824},"2024-07-12",30.44,30.63,30.3,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2870,"close":2899},"2024-07-11",30.47,30.82,30.26,{"symbol":5,"time":2901,"open":2702,"high":2902,"low":2903,"close":2904},"2024-07-10",31.63,31.18,31.21,{"symbol":5,"time":2906,"open":2741,"high":2723,"low":2907,"close":2908},"2024-07-09",30.89,31.31,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2684},"2024-07-08",31.28,31.41,30.78,{"symbol":5,"time":2915,"open":2685,"high":2903,"low":2916,"close":2917},"2024-07-05",30.38,31,{"symbol":5,"time":2919,"open":2654,"high":2711,"low":2741,"close":2703},"2024-07-03",{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-07-02",31.75,31.99,31.68,31.93,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2858,"close":2716},"2024-07-01",31.02,31.79,{"symbol":5,"time":2931,"open":2898,"high":2735,"low":2916,"close":2885},"2024-06-28",{"symbol":5,"time":2933,"open":2898,"high":2934,"low":2673,"close":2935},"2024-06-27",31.04,30.75,{"symbol":5,"time":2937,"open":2756,"high":2938,"low":2939,"close":2935},"2024-06-26",30.76,30.28,{"symbol":5,"time":2941,"open":2871,"high":2942,"low":2746,"close":2750},"2024-06-25",30.61,{"symbol":5,"time":2944,"open":2764,"high":2945,"low":2764,"close":2734},"2024-06-24",30.77,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2866},"2024-06-21",30.09,30.17,29.54,{"symbol":5,"time":2952,"open":2953,"high":2752,"low":2954,"close":2835},"2024-06-20",30.03,29.93,{"symbol":5,"time":2956,"open":2957,"high":2899,"low":2958,"close":2959},"2024-06-18",30.23,29.89,29.94,{"symbol":5,"time":2961,"open":2823,"high":2962,"low":2963,"close":2734},"2024-06-17",30.31,29.83,{"symbol":5,"time":2965,"open":2823,"high":2734,"low":2966,"close":2760},"2024-06-14",29.73,{"symbol":5,"time":2968,"open":2690,"high":2897,"low":2953,"close":2830},"2024-06-13",{"symbol":5,"time":2970,"open":2971,"high":2738,"low":2876,"close":2972},"2024-06-12",30.8,30.43,{"symbol":5,"time":2974,"open":2733,"high":2975,"low":2976,"close":2738},"2024-06-11",31.19,30.41,{"symbol":5,"time":2978,"open":2971,"high":2979,"low":2980,"close":2981},"2024-06-10",31.47,30.68,31.37,{"symbol":5,"time":2983,"open":2745,"high":2703,"low":2945,"close":2984},"2024-06-07",30.94,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2691,"close":2885},"2024-06-06",31.33,31.45,{"symbol":5,"time":2990,"open":2683,"high":2991,"low":2934,"close":2981},"2024-06-05",31.54,{"symbol":5,"time":2993,"open":2994,"high":2701,"low":2727,"close":2903},"2024-06-04",31.64,{"symbol":5,"time":2996,"open":2723,"high":2726,"low":2934,"close":2722},"2024-06-03",{"symbol":5,"time":2998,"open":2999,"high":2925,"low":2889,"close":3000},"2024-05-31",31.88,31.43,{"symbol":5,"time":3002,"open":3003,"high":2656,"low":3004,"close":3005},"2024-05-30",32.06,31.66,31.89,{"symbol":5,"time":3007,"open":3008,"high":2707,"low":2726,"close":2923},"2024-05-29",31.92,{"symbol":5,"time":3010,"open":2654,"high":3011,"low":3012,"close":2656},"2024-05-28",32.3,31.82,{"symbol":5,"time":3014,"open":2987,"high":3015,"low":2884,"close":2654},"2024-05-24",32.04,{"symbol":5,"time":3017,"open":3018,"high":2922,"low":3019,"close":3020},"2024-05-23",31.42,30.81,31.11,{"symbol":5,"time":3022,"open":2689,"high":3004,"low":2659,"close":2884},"2024-05-22",{"symbol":5,"time":3024,"open":2703,"high":3025,"low":3026,"close":2722},"2024-05-21",31.71,31.26,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":2666,"close":3031},"2024-05-20",30.99,31.44,31.39,{"symbol":5,"time":3033,"open":2740,"high":3029,"low":3034,"close":2677},"2024-05-17",30.5,{"symbol":5,"time":3036,"open":2671,"high":2885,"low":2894,"close":3037},"2024-05-16",30.46,{"symbol":5,"time":3039,"open":2854,"high":3040,"low":2864,"close":3034},"2024-05-15",30.57,{"symbol":5,"time":3042,"open":2823,"high":2897,"low":3043,"close":2836},"2024-05-14",29.97,{"symbol":5,"time":3045,"open":2953,"high":2744,"low":2954,"close":2835},"2024-05-13",{"symbol":5,"time":3047,"open":3048,"high":2864,"low":2831,"close":2953},"2024-05-10",29.8,{"symbol":5,"time":3050,"open":2954,"high":2678,"low":2851,"close":3051},"2024-05-09",29.78,{"symbol":5,"time":3053,"open":2871,"high":2824,"low":2837,"close":2954},"2024-05-08",{"symbol":5,"time":3055,"open":2671,"high":3056,"low":2759,"close":3057},"2024-05-07",30.72,30.14,{"symbol":5,"time":3059,"open":2752,"high":2679,"low":3057,"close":3034},"2024-05-06",{"symbol":5,"time":3061,"open":3062,"high":2948,"low":3063,"close":2953},"2024-05-03",29.86,29.18,{"symbol":5,"time":3065,"open":2778,"high":2751,"low":3066,"close":2770},"2024-05-02",29.36,{"symbol":5,"time":3068,"open":3069,"high":2784,"low":3070,"close":3071},"2024-05-01",28.84,28.73,29.23,{"symbol":5,"time":3073,"open":3074,"high":2818,"low":3075,"close":3076},"2024-04-30",29.22,28.76,28.78,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3069,"close":3063},"2024-04-29",28.93,29.44,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-04-26",29.37,29.42,28.88,29.04,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-04-25",28.85,29.49,28.71,29.34,{"symbol":5,"time":3094,"open":3095,"high":2783,"low":3096,"close":3097},"2024-04-24",28.69,28.59,28.91,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-04-23",28.28,29.01,28.11,28.67,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3100},"2024-04-22",28.12,28.44,27.96,{"symbol":5,"time":3110,"open":3111,"high":2799,"low":3111,"close":3112},"2024-04-19",27.65,27.89,{"symbol":5,"time":3114,"open":3115,"high":2806,"low":3116,"close":3111},"2024-04-18",27.66,27.21,{"symbol":5,"time":3118,"open":2812,"high":3119,"low":3120,"close":2805},"2024-04-17",28.54,27.13,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-04-16",27.3,27.39,26.7,26.85,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-04-15",28,28.03,27.15,27.29,{"symbol":5,"time":3134,"open":3129,"high":3130,"low":3135,"close":3136},"2024-04-12",27.5,27.6,{"symbol":5,"time":3138,"open":3100,"high":3100,"low":3108,"close":3139},"2024-04-11",28.04,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3142,"close":3144},"2024-04-10",27.83,28.62,28.38,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3115,"close":3149},"2024-04-09",28.46,28.55,27.78,{"symbol":5,"time":3151,"open":3107,"high":3152,"low":3153,"close":3096},"2024-04-08",28.65,28.23,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3112,"close":3158},"2024-04-05",27.92,28.33,28.17,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-04-04",28.82,28.86,27.72,27.76,{"symbol":5,"time":3166,"open":3070,"high":3071,"low":2793,"close":3095},"2024-04-03",{"symbol":5,"time":3168,"open":2820,"high":3169,"low":3102,"close":3143},"2024-04-02",28.7,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-04-01",27.93,28.16,27.73,28.01,{"symbol":5,"time":3177,"open":3178,"high":3106,"low":3142,"close":3172},"2024-03-28",27.98,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-03-27",27.64,27.88,27.51,27.86,{"symbol":5,"time":3186,"open":2812,"high":3187,"low":3188,"close":3189},"2024-03-26",27.61,27.34,27.56,{"symbol":5,"time":3191,"open":3192,"high":2805,"low":3193,"close":3194},"2024-03-25",27.03,26.96,27.28,{"symbol":5,"time":3196,"open":2805,"high":3124,"low":3197,"close":3198},"2024-03-22",27.01,27.12,{"symbol":5,"time":3200,"open":3201,"high":3111,"low":3202,"close":3203},"2024-03-21",27.26,27.24,27.49,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3207},"2024-03-20",26.75,27.2,26.63,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-03-19",27,27.09,26.81,26.87,{"symbol":5,"time":3216,"open":3217,"high":3116,"low":3218,"close":3219},"2024-03-18",26.8,26.78,26.99,{"symbol":5,"time":3221,"open":3222,"high":3212,"low":3206,"close":3223},"2024-03-15",26.84,26.86,{"symbol":5,"time":3225,"open":3226,"high":3226,"low":3227,"close":3193},"2024-03-14",27.22,26.74,{"symbol":5,"time":3229,"open":3194,"high":3124,"low":3219,"close":3198},"2024-03-13",{"symbol":5,"time":3231,"open":3192,"high":3232,"low":3233,"close":3194},"2024-03-12",27.45,26.92,{"symbol":5,"time":3235,"open":3236,"high":3197,"low":3237,"close":3238},"2024-03-11",26.88,26.66,26.93,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3233,"close":3243},"2024-03-08",27.37,27.44,26.98,{"symbol":5,"time":3245,"open":3135,"high":3111,"low":3246,"close":3123},"2024-03-07",27.27,{"symbol":5,"time":3248,"open":3241,"high":3181,"low":3249,"close":3135},"2024-03-06",26.95,{"symbol":5,"time":3251,"open":3252,"high":2801,"low":3226,"close":3253},"2024-03-05",27.69,27.4,{"symbol":5,"time":3255,"open":3182,"high":2820,"low":3256,"close":3257},"2024-03-04",27.62,27.77,{"symbol":5,"time":3259,"open":3201,"high":3260,"low":2807,"close":3256},"2024-03-01",27.67,{"symbol":5,"time":3262,"open":3263,"high":2805,"low":3264,"close":2807},"2024-02-29",27.25,26.77,{"symbol":5,"time":3266,"open":3218,"high":3123,"low":3267,"close":3131},"2024-02-28",26.73,{"symbol":5,"time":3269,"open":3270,"high":3212,"low":3237,"close":3264},"2024-02-27",26.94,{"symbol":5,"time":3272,"open":3273,"high":3131,"low":3274,"close":3249},"2024-02-26",26.64,26.59,{"symbol":5,"time":3276,"open":3125,"high":3238,"low":3277,"close":3278},"2024-02-23",26.49,26.68,{"symbol":5,"time":3280,"open":3281,"high":3222,"low":3282,"close":2811},"2024-02-22",26.56,26.29,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-02-21",26.11,26.31,25.76,26.27,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-02-20",26.14,26.23,25.57,25.84,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-02-16",26.26,26.61,26.05,26.13,{"symbol":5,"time":3302,"open":3303,"high":3282,"low":3304,"close":3305},"2024-02-15",25.44,25.34,26.15,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-02-14",25.4,25.58,25.2,25.26,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3314,"close":3316},"2024-02-13",24.52,25.49,25.24,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-02-12",24.61,24.62,24.44,24.54,{"symbol":5,"time":3324,"open":3325,"high":3320,"low":3326,"close":3314},"2024-02-09",23.9,23.8,{"symbol":5,"time":3328,"open":3329,"high":3325,"low":3330,"close":3331},"2024-02-08",23.65,23.61,23.84,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3330},"2024-02-07",23.31,23.68,23.15,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-02-06",23.77,23.78,23.18,23.26,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3339,"close":3339},"2024-02-05",24,24.2,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-02-02",22.86,24.28,22.84,24.03,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-02-01",22.12,22.75,22.08,22.72,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-01-31",22.35,22.46,22.06,22.19,{"symbol":5,"time":3366,"open":3367,"high":3358,"low":3368,"close":3369},"2024-01-30",22.62,22.36,22.43,{"symbol":5,"time":3371,"open":3372,"high":3372,"low":3373,"close":3374},"2024-01-29",22.96,22.54,22.59,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-01-26",22.63,22.99,22.58,22.94,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3367},"2024-01-25",22.95,23,22.55,{"symbol":5,"time":3387,"open":3383,"high":3384,"low":3388,"close":3383},"2024-01-24",22.66,{"symbol":5,"time":3390,"open":3349,"high":3391,"low":3356,"close":3392},"2024-01-23",23.16,22.85,{"symbol":5,"time":3394,"open":3395,"high":3351,"low":3369,"close":3396},"2024-01-22",22.5,22.78,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-01-19",22.24,22.47,22.13,22.45,{"symbol":5,"time":3404,"open":3405,"high":3405,"low":3406,"close":3407},"2024-01-18",22.33,22.07,22.21,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-01-17",21.04,22.6,20.97,22.3,{"symbol":5,"time":3415,"open":3416,"high":3416,"low":3417,"close":3418},"2024-01-16",22.22,21.68,21.8,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-01-12",21.95,22.25,21.94,22.09,{"symbol":5,"time":3426,"open":3423,"high":3407,"low":3427,"close":3428},"2024-01-11",21.74,21.96,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3431},"2024-01-10",21.75,21.81,21.63,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3431,"close":3438},"2024-01-09",22.14,22.18,21.93,{"symbol":5,"time":3440,"open":3428,"high":3441,"low":3442,"close":3443},"2024-01-08",22.05,21.44,21.91,{"symbol":5,"time":3445,"open":3446,"high":3369,"low":3447,"close":3448},"2024-01-05",21.85,21.78,21.98,{"symbol":5,"time":3450,"open":3447,"high":3451,"low":3452,"close":3418},"2024-01-04",22.2,21.66,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3452},"2024-01-03",21.14,21.87,21.09,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3455},"2024-01-02",20.79,21.16,20.57,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2023-12-29",20.75,20.85,20.61,20.73,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3460},"2023-12-28",20.66,20.93,20.58,{"symbol":5,"time":3475,"open":3476,"high":3476,"low":3477,"close":3471},"2023-12-27",20.78,20.56,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3476},"2023-12-26",20.59,20.83,20.52,{"symbol":5,"time":3484,"open":3462,"high":3468,"low":3485,"close":3486},"2023-12-22",20.48,20.53,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3486},"2023-12-21",20.38,20.55,20.23,{"symbol":5,"time":3493,"open":3467,"high":3494,"low":3495,"close":3495},"2023-12-20",20.8,20.37,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2023-12-19",20.27,20.64,20.21,20.63,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2023-12-18",20.01,20.32,20,20.28,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2023-12-15",20.13,20.2,19.73,19.95,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3516},"2023-12-14",20.33,20.51,20.03,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2023-12-13",20.94,21.06,20.04,20.3,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3521},"2023-12-12",21,21.24,20.86,{"symbol":5,"time":3531,"open":3532,"high":3522,"low":3533,"close":3534},"2023-12-11",20.91,20.69,20.99,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3537,"close":3460},"2023-12-08",20.29,20.98,{"symbol":5,"time":3540,"open":3504,"high":3541,"low":3542,"close":3511},"2023-12-07",20.22,19.78,{"symbol":5,"time":3544,"open":3545,"high":3510,"low":3545,"close":3546},"2023-12-06",19.83,20.02,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3549},"2023-12-05",19.72,19.81,19.54,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3550},"2023-12-04",19.47,19.89,19.44,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3551},"2023-12-01",19.56,19.84,19.38,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2023-11-30",19.29,19.55,19.22,19.46,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2023-11-29",19.16,19.32,18.15,19.2,{"symbol":5,"time":3575,"open":3511,"high":3541,"low":3576,"close":3577},"2023-11-28",19.09,19.1,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3500},"2023-11-27",20.39,20.41,20.06,{"symbol":5,"time":3584,"open":3510,"high":3585,"low":3586,"close":3587},"2023-11-24",20.46,20.1,20.45,{"symbol":5,"time":3589,"open":3582,"high":3590,"low":3518,"close":3591},"2023-11-22",20.34,20.16,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3506},"2023-11-21",19.67,20.17,19.63,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2023-11-20",19.87,19.91,19.74,19.77,{"symbol":5,"time":3604,"open":3605,"high":3550,"low":3551,"close":3606},"2023-11-17",19.68,19.8,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3596},"2023-11-16",19.99,20.09,19.49,{"symbol":5,"time":3613,"open":3614,"high":3582,"low":3615,"close":3616},"2023-11-15",19.94,19.75,20.05,{"symbol":5,"time":3618,"open":3477,"high":3477,"low":3542,"close":3600},"2023-11-14",{"symbol":5,"time":3620,"open":3482,"high":3621,"low":3489,"close":3622},"2023-11-13",20.62,20.4,{"symbol":5,"time":3624,"open":3486,"high":3625,"low":3626,"close":3480},"2023-11-10",20.65,20.26,{"symbol":5,"time":3628,"open":3500,"high":3621,"low":3629,"close":3517},"2023-11-09",20.12,{"symbol":5,"time":3631,"open":3587,"high":3501,"low":3632,"close":3633},"2023-11-08",20.07,20.08,{"symbol":5,"time":3635,"open":3591,"high":3585,"low":3632,"close":3622},"2023-11-07",{"symbol":5,"time":3637,"open":3504,"high":3500,"low":3545,"close":3500},"2023-11-06",{"symbol":5,"time":3639,"open":3640,"high":3640,"low":3551,"close":3641},"2023-11-03",20.25,19.88,{"symbol":5,"time":3643,"open":3542,"high":3629,"low":3601,"close":3610},"2023-11-02",{"symbol":5,"time":3645,"open":3633,"high":3511,"low":3565,"close":3646},"2023-11-01",19.64,{"symbol":5,"time":3648,"open":3518,"high":3633,"low":3555,"close":3546},"2023-10-31",{"symbol":5,"time":3650,"open":3513,"high":3523,"low":3651,"close":3652},"2023-10-30",19.86,19.98,{"symbol":5,"time":3654,"open":3609,"high":3632,"low":3594,"close":3550},"2023-10-27",{"symbol":5,"time":3656,"open":3657,"high":3626,"low":3658,"close":3523},"2023-10-26",19.92,19.9,{"symbol":5,"time":3660,"open":3582,"high":3510,"low":3542,"close":3661},"2023-10-25",19.93,{"symbol":5,"time":3663,"open":3586,"high":3491,"low":3614,"close":3586},"2023-10-24",{"symbol":5,"time":3665,"open":3506,"high":3524,"low":3666,"close":3523},"2023-10-23",19.96,{"symbol":5,"time":3668,"open":3626,"high":3669,"low":3652,"close":3616},"2023-10-20",20.35,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3541,"close":3524},"2023-10-19",20.6,20.81,{"symbol":5,"time":3675,"open":3468,"high":3529,"low":3676,"close":3677},"2023-10-18",20.31,20.72,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2023-10-17",21.45,21.77,21.42,21.61,{"symbol":5,"time":3685,"open":3686,"high":3418,"low":3442,"close":3687},"2023-10-16",21.54,21.48,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2023-10-13",21.34,21.46,21.19,21.27,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2023-10-12",21.86,21.9,21.26,21.37,{"symbol":5,"time":3701,"open":3702,"high":3357,"low":3703,"close":3696},"2023-10-11",22.04,21.72,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3441,"close":3357},"2023-10-10",22.27,22.32,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3448,"close":3712},"2023-10-09",22.4,22.41,22,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3421,"close":3717},"2023-10-06",22.03,22.53,22.42,{"symbol":5,"time":3719,"open":3682,"high":3720,"low":3721,"close":3448},"2023-10-05",22.01,21.38,{"symbol":5,"time":3723,"open":3724,"high":3421,"low":3680,"close":3725},"2023-10-04",21.82,21.62,{"symbol":5,"time":3727,"open":3686,"high":3421,"low":3728,"close":3703},"2023-10-03",21.5,{"symbol":5,"time":3730,"open":3731,"high":3447,"low":3732,"close":3682},"2023-10-02",21.69,21.31,{"symbol":5,"time":3734,"open":3702,"high":3441,"low":3735,"close":3736},"2023-09-29",21.52,21.64,{"symbol":5,"time":3738,"open":3363,"high":3739,"low":3696,"close":3428},"2023-09-28",22.11,{"symbol":5,"time":3741,"open":3731,"high":3742,"low":3725,"close":3715},"2023-09-27",22.44,{"symbol":5,"time":3744,"open":3447,"high":3745,"low":3721,"close":3746},"2023-09-26",21.84,21.58,{"symbol":5,"time":3748,"open":3443,"high":3749,"low":3696,"close":3448},"2023-09-25",22.02,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3446,"close":3754},"2023-09-22",22.29,22.39,21.97,{"symbol":5,"time":3756,"open":3411,"high":3757,"low":3758,"close":3706},"2023-09-21",22.69,22.16,[3760,3766,3771,3776,3781,3786,3791,3796,3801,3806,3811,3816,3821,3826,3830,3835,3840,3845,3850,3855,3860,3863,3868,3872,3877,3882,3887,3892,3897,3902,3907,3912,3917,3922,3927,3932,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4026,4031,4035,4040,4045,4049,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4112,4117,4122,4126,4131,4136,4140,4145,4150,4155,4160,4165,4170,4175,4179,4184,4189,4194,4198,4202,4207,4212,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4499,4504,4509,4514,4519,4524,4529,4534,4538,4543,4547,4552,4557,4562,4567,4572,4577,4581,4584,4589,4594,4598,4602,4605,4609,4613,4618,4621,4626,4631,4636,4641,4645,4650,4655,4659,4663,4667,4672,4677,4682,4686,4691,4695,4700,4705,4710,4715,4720,4724,4729,4734,4739,4744,4749,4754,4759,4764,4768,4772,4777,4780,4785,4790,4795,4800,4804,4806,4810,4815,4820,4824,4829,4833,4838,4843,4848,4851,4856,4861,4866,4871,4874,4879,4884,4889,4893,4898,4902,4907,4911,4916,4921,4926,4931,4936,4941,4946,4950,4954,4958,4963,4968,4973,4978,4983,4988,4993,4998,5003,5007,5012,5017,5022,5027,5031],{"symbol":3761,"time":17,"open":3762,"high":3763,"low":3764,"close":3765},"SPY",761.31,762,757.97,761.69,{"symbol":3761,"time":23,"open":3767,"high":3768,"low":3769,"close":3770},763.15,763.57,759.96,762.6,{"symbol":3761,"time":29,"open":3772,"high":3773,"low":3774,"close":3775},759.5,761.67,749.6,754.05,{"symbol":3761,"time":34,"open":3777,"high":3778,"low":3779,"close":3780},760.12,760.35,756.15,757.39,{"symbol":3761,"time":40,"open":3782,"high":3783,"low":3784,"close":3785},759,763.52,757.93,760.88,{"symbol":3761,"time":46,"open":3787,"high":3788,"low":3789,"close":3790},764.72,766.38,763.6,764.29,{"symbol":3761,"time":52,"open":3792,"high":3793,"low":3794,"close":3795},758.03,760.11,756.64,757.83,{"symbol":3761,"time":58,"open":3797,"high":3798,"low":3799,"close":3800},764.08,764.47,760.94,762.4,{"symbol":3761,"time":64,"open":3802,"high":3803,"low":3804,"close":3805},769.07,769.7,765.14,765.96,{"symbol":3761,"time":70,"open":3807,"high":3808,"low":3809,"close":3810},772.01,772.87,769,770.19,{"symbol":3761,"time":76,"open":3812,"high":3813,"low":3814,"close":3815},767.9,774.03,767.45,773.17,{"symbol":3761,"time":82,"open":3817,"high":3818,"low":3819,"close":3820},762.45,766.43,761.73,765.16,{"symbol":3761,"time":87,"open":3822,"high":3823,"low":3824,"close":3825},762.01,764.67,759.48,761.78,{"symbol":3761,"time":93,"open":3827,"high":3828,"low":3787,"close":3829},767.33,768,767.05,{"symbol":3761,"time":99,"open":3831,"high":3832,"low":3833,"close":3834},771.76,775.3,768.31,769.35,{"symbol":3761,"time":105,"open":3836,"high":3837,"low":3838,"close":3839},768.5,772.36,767.16,771.1,{"symbol":3761,"time":111,"open":3841,"high":3842,"low":3843,"close":3844},764.73,767.35,763.93,766.08,{"symbol":3761,"time":117,"open":3846,"high":3847,"low":3848,"close":3849},766.16,766.78,763.05,765.91,{"symbol":3761,"time":123,"open":3851,"high":3852,"low":3853,"close":3854},764.78,765.22,762.08,763.47,{"symbol":3761,"time":129,"open":3856,"high":3857,"low":3858,"close":3859},766.05,767.85,764.17,765.72,{"symbol":3761,"time":135,"open":3805,"high":3861,"low":3862,"close":3770},768.15,762.04,{"symbol":3761,"time":141,"open":3864,"high":3865,"low":3866,"close":3867},770.36,772.47,768.1,769.06,{"symbol":3761,"time":146,"open":3869,"high":3870,"low":3871,"close":3814},768.7,769.5,766.92,{"symbol":3761,"time":152,"open":3873,"high":3874,"low":3875,"close":3876},776.18,776.78,772.51,772.67,{"symbol":3761,"time":158,"open":3878,"high":3879,"low":3880,"close":3881},778.54,778.8,775.43,776.34,{"symbol":3761,"time":163,"open":3883,"high":3884,"low":3885,"close":3886},774.87,779.37,774.11,777.88,{"symbol":3761,"time":169,"open":3888,"high":3889,"low":3890,"close":3891},774.71,774.9,771.28,772.49,{"symbol":3761,"time":175,"open":3893,"high":3894,"low":3895,"close":3896},774.53,774.61,769.2,770.56,{"symbol":3761,"time":181,"open":3898,"high":3899,"low":3900,"close":3901},772.6,775.05,771.62,773.03,{"symbol":3761,"time":186,"open":3903,"high":3904,"low":3905,"close":3906},771.02,773.92,769.61,773.26,{"symbol":3761,"time":192,"open":3908,"high":3909,"low":3910,"close":3911},770.21,771.82,767.46,768.56,{"symbol":3761,"time":198,"open":3913,"high":3914,"low":3915,"close":3916},775.85,776.85,769.51,769.79,{"symbol":3761,"time":203,"open":3918,"high":3919,"low":3920,"close":3921},760.63,773.41,760.52,771.33,{"symbol":3761,"time":209,"open":3923,"high":3924,"low":3925,"close":3926},749.44,758.58,748.8,757.67,{"symbol":3761,"time":215,"open":3928,"high":3929,"low":3930,"close":3931},744.68,748.9,737.68,747.03,{"symbol":3761,"time":220,"open":3933,"high":3934,"low":3935,"close":3936},736.05,742.45,734.59,741.69,{"symbol":3761,"time":225,"open":3938,"high":3939,"low":3940,"close":3941},739.97,742.68,729.1,729.46,{"symbol":3761,"time":231,"open":3943,"high":3944,"low":3945,"close":3946},739.19,742.79,735.98,740.86,{"symbol":3761,"time":237,"open":3948,"high":3949,"low":3950,"close":3951},744.91,745.53,735.87,739.09,{"symbol":3761,"time":243,"open":3953,"high":3954,"low":3955,"close":3956},738.51,743.72,737.29,738.93,{"symbol":3761,"time":248,"open":3958,"high":3959,"low":3960,"close":3961},739.37,742.56,735.21,738.18,{"symbol":3761,"time":253,"open":3963,"high":3964,"low":3965,"close":3966},746.62,750.02,746.37,747.41,{"symbol":3761,"time":259,"open":3968,"high":3969,"low":3970,"close":3971},746.29,749.04,744.18,748.28,{"symbol":3761,"time":263,"open":3973,"high":3974,"low":3975,"close":3976},747.06,748.73,741.51,742.09,{"symbol":3761,"time":269,"open":3978,"high":3979,"low":3980,"close":3981},742.08,747.29,740.8,743.29,{"symbol":3761,"time":275,"open":3983,"high":3984,"low":3985,"close":3986},752.76,754.57,747.88,750.72,{"symbol":3761,"time":281,"open":3988,"high":3989,"low":3990,"close":3991},754.24,755.58,750.2,754.81,{"symbol":3761,"time":287,"open":3993,"high":3994,"low":3995,"close":3996},750.91,753.34,748.66,751.83,{"symbol":3761,"time":293,"open":3998,"high":3999,"low":4000,"close":4001},752.47,753.91,748,749.17,{"symbol":3761,"time":299,"open":4003,"high":4004,"low":4005,"close":4006},752.05,755.42,748.1,754.95,{"symbol":3761,"time":305,"open":4008,"high":4009,"low":4010,"close":4011},747.35,751.97,745.59,751.71,{"symbol":3761,"time":310,"open":4013,"high":4014,"low":4015,"close":4016},743.16,746.15,739.51,745.4,{"symbol":3761,"time":316,"open":4018,"high":4019,"low":4020,"close":4021},750.22,750.96,745.21,747.71,{"symbol":3761,"time":321,"open":4023,"high":4024,"low":3966,"close":4025},748.74,752.41,751.28,{"symbol":3761,"time":327,"open":4027,"high":4028,"low":4029,"close":4030},747.4,751.31,740.03,744.78,{"symbol":3761,"time":333,"open":4032,"high":3923,"low":4033,"close":4034},745,742.38,745.76,{"symbol":3761,"time":337,"open":4036,"high":4037,"low":4038,"close":4039},741.29,748.02,740.89,746.77,{"symbol":3761,"time":341,"open":4041,"high":4042,"low":4043,"close":4044},736.53,741.56,732.09,741,{"symbol":3761,"time":346,"open":4046,"high":4041,"low":4047,"close":4048},728.95,716.58,728.99,{"symbol":3761,"time":352,"open":4050,"high":3958,"low":4051,"close":4052},738.91,729.6,734.3,{"symbol":3761,"time":357,"open":4054,"high":4055,"low":4056,"close":4057},735.17,739.95,730.84,733.24,{"symbol":3761,"time":361,"open":4059,"high":4060,"low":4061,"close":4062},733.81,739.63,732.3,733.58,{"symbol":3761,"time":367,"open":4064,"high":4065,"low":4066,"close":4067},747.7,750.18,743.13,744.39,{"symbol":3761,"time":373,"open":4069,"high":4070,"low":4071,"close":4072},747.76,748.23,743.86,746.74,{"symbol":3761,"time":379,"open":4074,"high":4075,"low":4076,"close":4077},751.29,752.15,739.22,740.96,{"symbol":3761,"time":385,"open":4079,"high":4080,"low":4081,"close":4082},754.55,755.44,749.88,750.33,{"symbol":3761,"time":391,"open":4084,"high":4085,"low":4086,"close":4087},751.85,756.68,751.76,754.83,{"symbol":3761,"time":395,"open":4089,"high":4090,"low":4091,"close":4092},740.71,744.44,735.03,741.75,{"symbol":3761,"time":400,"open":4094,"high":4095,"low":4096,"close":4097},728.76,740,724.41,737.76,{"symbol":3761,"time":406,"open":4099,"high":4100,"low":4101,"close":4102},733.39,738.38,725.33,725.43,{"symbol":3761,"time":412,"open":4104,"high":4105,"low":4106,"close":4107},743.63,746.9,722.59,737.05,{"symbol":3761,"time":417,"open":4109,"high":4110,"low":4111,"close":4076},743.36,745.34,738.19,{"symbol":3761,"time":422,"open":4113,"high":4114,"low":4115,"close":4116},752.31,752.82,735.53,737.55,{"symbol":3761,"time":428,"open":4118,"high":4119,"low":4120,"close":4121},752.1,758.31,751.47,757.09,{"symbol":3761,"time":434,"open":4123,"high":4124,"low":4125,"close":3988},758.15,758.8,753.57,{"symbol":3761,"time":440,"open":4127,"high":4128,"low":4129,"close":4130},757.03,760.4,756.75,759.57,{"symbol":3761,"time":445,"open":4132,"high":4133,"low":4134,"close":4135},755.36,760.28,754.69,758.54,{"symbol":3761,"time":450,"open":4137,"high":4138,"low":4134,"close":4139},755.9,758.08,756.48,{"symbol":3761,"time":456,"open":4141,"high":4142,"low":4143,"close":4144},750.25,755.15,749.23,754.6,{"symbol":3761,"time":461,"open":4146,"high":4147,"low":4148,"close":4149},750.88,751.38,748.22,750.46,{"symbol":3761,"time":466,"open":4151,"high":4152,"low":4153,"close":4154},750.01,752.13,748.37,750.59,{"symbol":3761,"time":472,"open":4156,"high":4157,"low":4158,"close":4159},746.24,748.94,744.48,745.64,{"symbol":3761,"time":478,"open":4161,"high":4162,"low":4163,"close":4164},738.64,744.87,737.03,742.72,{"symbol":3761,"time":483,"open":4166,"high":4167,"low":4168,"close":4169},735.71,741.87,733.89,741.25,{"symbol":3761,"time":489,"open":4171,"high":4172,"low":4173,"close":4174},734.78,737.65,731.53,733.73,{"symbol":3761,"time":495,"open":4176,"high":4177,"low":4099,"close":4178},739.83,741.42,738.65,{"symbol":3761,"time":500,"open":4180,"high":4181,"low":4182,"close":4183},741.79,743.46,737.96,739.17,{"symbol":3761,"time":506,"open":4185,"high":4186,"low":4187,"close":4188},743.65,749.53,743.56,748.17,{"symbol":3761,"time":511,"open":4190,"high":4191,"low":4192,"close":4193},738.47,743.91,735.47,742.31,{"symbol":3761,"time":517,"open":4195,"high":4196,"low":4197,"close":3961},736.89,738.84,731.83,{"symbol":3761,"time":523,"open":4199,"high":4200,"low":4199,"close":4201},736.45,740.79,739.3,{"symbol":3761,"time":529,"open":4203,"high":4204,"low":4205,"close":4206},734.93,738.08,734.57,737.62,{"symbol":3761,"time":535,"open":4208,"high":4209,"low":4210,"close":4211},735.05,736.13,729.75,731.58,{"symbol":3761,"time":541,"open":4213,"high":3935,"low":4214,"close":4215},728.16,727.82,733.83,{"symbol":3761,"time":544,"open":4217,"high":4218,"low":4219,"close":4220},721.77,725.04,721.49,723.77,{"symbol":3761,"time":550,"open":4222,"high":4223,"low":4224,"close":4225},720.07,722.12,714.99,718.01,{"symbol":3761,"time":556,"open":4227,"high":4228,"low":4229,"close":4230},721.25,724.87,720.47,720.65,{"symbol":3761,"time":561,"open":4232,"high":4233,"low":4234,"close":4235},714.63,719.79,710.45,718.66,{"symbol":3761,"time":567,"open":4237,"high":4238,"low":4239,"close":4240},711,712.2,708.37,711.58,{"symbol":3761,"time":573,"open":4242,"high":4243,"low":4244,"close":4245},711.82,712.88,709.25,711.69,{"symbol":3761,"time":579,"open":4247,"high":4248,"low":4249,"close":4250},713.17,715.63,712.3,715.17,{"symbol":3761,"time":585,"open":4252,"high":4253,"low":4254,"close":4255},710.75,714.47,709.01,713.94,{"symbol":3761,"time":590,"open":4257,"high":4258,"low":4259,"close":4260},709.5,712.36,702.28,708.45,{"symbol":3761,"time":596,"open":4262,"high":4263,"low":4264,"close":4265},709.15,711.45,708.22,711.21,{"symbol":3761,"time":602,"open":4267,"high":4268,"low":4269,"close":4270},710.28,711.28,702.64,704.08,{"symbol":3761,"time":608,"open":4272,"high":4273,"low":4274,"close":4275},708.78,709.91,706.14,708.72,{"symbol":3761,"time":614,"open":4274,"high":4277,"low":4278,"close":4279},712.39,705.76,710.14,{"symbol":3761,"time":620,"open":4281,"high":4282,"low":4283,"close":4284},701.06,702.78,698.53,701.66,{"symbol":3761,"time":626,"open":4286,"high":4287,"low":4288,"close":4289},695.26,700.28,694.2,699.94,{"symbol":3761,"time":632,"open":4291,"high":4292,"low":4293,"close":4294},687.69,694.58,687.66,694.46,{"symbol":3761,"time":638,"open":4296,"high":4297,"low":4298,"close":4299},677.41,686.3,676.58,686.1,{"symbol":3761,"time":643,"open":4301,"high":4302,"low":4303,"close":4304},681.32,682.03,678.45,679.46,{"symbol":3761,"time":649,"open":4306,"high":4307,"low":4308,"close":4309},674.84,681.16,673.77,679.91,{"symbol":3761,"time":655,"open":4311,"high":4312,"low":4313,"close":4314},676.39,677.08,671.46,676.01,{"symbol":3761,"time":661,"open":4316,"high":4317,"low":4318,"close":4319},656.65,659.61,651.06,659.22,{"symbol":3761,"time":667,"open":4321,"high":4322,"low":4323,"close":4324},655.86,659.72,655.52,658.93,{"symbol":3761,"time":673,"open":4326,"high":4327,"low":4328,"close":4329},646.42,658.2,645.11,655.83,{"symbol":3761,"time":679,"open":4331,"high":4332,"low":4333,"close":4334},653.9,658.52,653,655.24,{"symbol":3761,"time":685,"open":4336,"high":4337,"low":4338,"close":4339},638.94,651.54,637.98,650.34,{"symbol":3761,"time":691,"open":4341,"high":4342,"low":4343,"close":4344},640.11,640.37,629.28,631.97,{"symbol":3761,"time":697,"open":4346,"high":4347,"low":4348,"close":4349},642.5,642.66,633.11,634.09,{"symbol":3761,"time":703,"open":4351,"high":4352,"low":4353,"close":4354},652.06,654.85,644.82,645.09,{"symbol":3761,"time":708,"open":4356,"high":4357,"low":4358,"close":4359},658.67,660.89,654.24,656.82,{"symbol":3761,"time":714,"open":4361,"high":4362,"low":4363,"close":4364},651.32,657.03,649.88,653.18,{"symbol":3761,"time":720,"open":4366,"high":4367,"low":4368,"close":4369},658.07,662.62,653.94,655.38,{"symbol":3761,"time":726,"open":4371,"high":4372,"low":4373,"close":4374},656.51,656.69,644.72,648.57,{"symbol":3761,"time":732,"open":4376,"high":4377,"low":4378,"close":4379},656.97,662.98,655.17,659.8,{"symbol":3761,"time":738,"open":4381,"high":4382,"low":4383,"close":4384},668.36,669.72,661.19,661.43,{"symbol":3761,"time":744,"open":4386,"high":4387,"low":4388,"close":4389},672.39,674.44,669.7,670.79,{"symbol":3761,"time":750,"open":4391,"high":4392,"low":4393,"close":4394},668.38,672.07,667.12,669.03,{"symbol":3761,"time":755,"open":4396,"high":4397,"low":4398,"close":4399},669.27,672.34,661.36,662.29,{"symbol":3761,"time":761,"open":4401,"high":4402,"low":4403,"close":4404},671.16,671.65,665.87,666.06,{"symbol":3761,"time":765,"open":4406,"high":4407,"low":4408,"close":4409},677.58,680.08,673.34,676.33,{"symbol":3761,"time":771,"open":4411,"high":4412,"low":4413,"close":4414},677.72,683.36,674.76,677.18,{"symbol":3761,"time":775,"open":4416,"high":4417,"low":4418,"close":4419},666.39,679.92,662.39,678.27,{"symbol":3761,"time":781,"open":4421,"high":4422,"low":4423,"close":4424},673.41,676.11,669.76,672.38,{"symbol":3761,"time":787,"open":4426,"high":4427,"low":4428,"close":4429},682.08,685.53,675.61,681.31,{"symbol":3761,"time":792,"open":4431,"high":4432,"low":4433,"close":4434},681.63,687.09,679.62,685.13,{"symbol":3761,"time":798,"open":4436,"high":4437,"low":4438,"close":4439},675.06,682.61,669.66,680.33,{"symbol":3761,"time":804,"open":4441,"high":4442,"low":4443,"close":4444},678.7,688.62,678.02,686.38,{"symbol":3761,"time":810,"open":4446,"high":4447,"low":4448,"close":4449},683.09,686.86,681.64,685.99,{"symbol":3761,"time":816,"open":4451,"high":4452,"low":4453,"close":4454},693.28,693.3,684.35,689.3,{"symbol":3761,"time":822,"open":4456,"high":4457,"low":4458,"close":4459},690.18,693.68,690.1,693.15,{"symbol":3761,"time":828,"open":4461,"high":4462,"low":4463,"close":4464},681.9,688.35,680,687.35,{"symbol":3761,"time":834,"open":4466,"high":4467,"low":4468,"close":4469},687.83,690,680.37,682.39,{"symbol":3761,"time":839,"open":4471,"high":4472,"low":4473,"close":4474},682.32,690.06,681.73,689.43,{"symbol":3761,"time":845,"open":4476,"high":4477,"low":4478,"close":4479},683.84,686.18,681.55,684.48,{"symbol":3761,"time":850,"open":4481,"high":4482,"low":4483,"close":4484},684.02,689.15,682.83,686.29,{"symbol":3761,"time":856,"open":4486,"high":4487,"low":4488,"close":4489},680.14,684.94,675.78,682.85,{"symbol":3761,"time":861,"open":4491,"high":4492,"low":4493,"close":4494},681.69,686.28,677.52,681.75,{"symbol":3761,"time":866,"open":4496,"high":4497,"low":4468,"close":4498},694.24,695.35,681.27,{"symbol":3761,"time":872,"open":4500,"high":4501,"low":4502,"close":4503},696.39,697.14,689.18,691.96,{"symbol":3761,"time":878,"open":4505,"high":4506,"low":4507,"close":4508},694.95,696.54,691.66,692.12,{"symbol":3761,"time":884,"open":4510,"high":4511,"low":4512,"close":4513},689.42,695.87,688.34,693.95,{"symbol":3761,"time":889,"open":4515,"high":4516,"low":4517,"close":4518},681.46,692.31,680.85,690.62,{"symbol":3761,"time":894,"open":4520,"high":4521,"low":4522,"close":4523},680.94,683.69,675.79,677.62,{"symbol":3761,"time":898,"open":4525,"high":4526,"low":4527,"close":4528},690.35,691.45,681.76,686.19,{"symbol":3761,"time":904,"open":4530,"high":4531,"low":4532,"close":4533},696.21,696.96,684.03,689.53,{"symbol":3761,"time":910,"open":4535,"high":4536,"low":4510,"close":4537},689.58,696.93,695.41,{"symbol":3761,"time":916,"open":4539,"high":4540,"low":4541,"close":4542},691.79,694.21,687.12,691.97,{"symbol":3761,"time":921,"open":4500,"high":4544,"low":4545,"close":4546},697.06,684.83,694.04,{"symbol":3761,"time":927,"open":4548,"high":4549,"low":4550,"close":4551},697.05,697.84,693.94,695.42,{"symbol":3761,"time":933,"open":4553,"high":4554,"low":4555,"close":4556},694.18,696.53,693.57,695.49,{"symbol":3761,"time":939,"open":4558,"high":4559,"low":4560,"close":4561},690.49,694.13,689.92,692.73,{"symbol":3761,"time":945,"open":4563,"high":4564,"low":4565,"close":4566},688.15,690.96,687.16,689.23,{"symbol":3761,"time":949,"open":4568,"high":4569,"low":4570,"close":4571},689.85,691.13,686.92,688.98,{"symbol":3761,"time":955,"open":4573,"high":4574,"low":4575,"close":4576},679.65,688.74,678.13,685.4,{"symbol":3761,"time":961,"open":4578,"high":4579,"low":4580,"close":4406},681.49,684.77,676.57,{"symbol":3761,"time":965,"open":4582,"high":4583,"low":4458,"close":4507},693.66,694.25,{"symbol":3761,"time":971,"open":4585,"high":4586,"low":4587,"close":4588},694.57,695.45,691.25,692.24,{"symbol":3761,"time":975,"open":4590,"high":4591,"low":4592,"close":4593},691,691.72,686.04,690.36,{"symbol":3761,"time":980,"open":4556,"high":4595,"low":4596,"close":4597},696.09,691.35,693.77,{"symbol":3761,"time":985,"open":4599,"high":4595,"low":4600,"close":4601},690.68,690.63,695.16,{"symbol":3761,"time":989,"open":4600,"high":4603,"low":4502,"close":4604},695.31,694.07,{"symbol":3761,"time":995,"open":4606,"high":4518,"low":4607,"close":4608},688.82,687.49,689.51,{"symbol":3761,"time":1000,"open":4610,"high":4611,"low":4612,"close":4535},692.19,693.96,689.32,{"symbol":3761,"time":1006,"open":4614,"high":4615,"low":4616,"close":4617},687.93,692.32,687.78,691.81,{"symbol":3761,"time":1012,"open":4619,"high":4474,"low":4444,"close":4620},686.54,687.72,{"symbol":3761,"time":1018,"open":4622,"high":4623,"low":4624,"close":4625},685.71,686.87,679.82,683.17,{"symbol":3761,"time":1024,"open":4627,"high":4628,"low":4629,"close":4630},687.14,687.36,681.71,681.92,{"symbol":3761,"time":1030,"open":4632,"high":4633,"low":4634,"close":4635},687.45,688.56,686.58,687.01,{"symbol":3761,"time":1035,"open":4637,"high":4638,"low":4639,"close":4640},687.54,689.2,686.07,687.85,{"symbol":3761,"time":1041,"open":4642,"high":4507,"low":4643,"close":4644},690.64,689.27,690.31,{"symbol":3761,"time":1046,"open":4646,"high":4647,"low":4648,"close":4649},687.95,690.83,687.8,690.38,{"symbol":3761,"time":1049,"open":4651,"high":4652,"low":4653,"close":4654},683.92,688.2,683.87,687.96,{"symbol":3761,"time":1054,"open":4656,"high":4657,"low":4658,"close":4545},683.94,685.36,680.59,{"symbol":3761,"time":1058,"open":4660,"high":4661,"low":4662,"close":4658},676.59,681.09,676.47,{"symbol":3761,"time":1063,"open":4664,"high":4665,"low":4666,"close":4662},677.6,680.74,674.9,{"symbol":3761,"time":1068,"open":4668,"high":4669,"low":4670,"close":4671},679.89,680.44,671.2,671.4,{"symbol":3761,"time":1073,"open":4673,"high":4674,"low":4675,"close":4676},679.23,681.08,674.98,678.87,{"symbol":3761,"time":1079,"open":4678,"high":4679,"low":4680,"close":4681},685.74,685.76,679.25,680.73,{"symbol":3761,"time":1084,"open":4683,"high":4684,"low":4685,"close":4527},688.17,688.88,679.17,{"symbol":3761,"time":1089,"open":4687,"high":4688,"low":4689,"close":4690},685.14,689.25,682.17,689.17,{"symbol":3761,"time":1094,"open":4692,"high":4693,"low":4429,"close":4694},682.56,688.97,687.57,{"symbol":3761,"time":1100,"open":4696,"high":4697,"low":4698,"close":4699},683.15,685.39,682.59,683.04,{"symbol":3761,"time":1106,"open":4701,"high":4702,"low":4703,"close":4704},686.59,686.64,681.57,683.63,{"symbol":3761,"time":1110,"open":4706,"high":4707,"low":4708,"close":4709},685.47,688.39,684.58,685.69,{"symbol":3761,"time":1114,"open":4711,"high":4712,"low":4713,"close":4714},685.3,685.37,681.34,684.39,{"symbol":3761,"time":1119,"open":4716,"high":4717,"low":4718,"close":4719},680.57,684.91,679.69,683.89,{"symbol":3761,"time":1125,"open":4630,"high":4721,"low":4722,"close":4723},683.82,679.33,681.53,{"symbol":3761,"time":1129,"open":4725,"high":4726,"low":4727,"close":4728},678.81,682.99,678.74,680.27,{"symbol":3761,"time":1134,"open":4730,"high":4731,"low":4732,"close":4733},680.86,683.67,680.5,683.39,{"symbol":3761,"time":1139,"open":4735,"high":4736,"low":4737,"close":4738},677.63,681.7,676.72,679.68,{"symbol":3761,"time":1145,"open":4740,"high":4741,"low":4742,"close":4743},668.63,676.21,664.48,675.02,{"symbol":3761,"time":1151,"open":4745,"high":4746,"low":4747,"close":4748},662.69,670.06,661.59,668.73,{"symbol":3761,"time":1157,"open":4750,"high":4751,"low":4752,"close":4753},655.05,664.55,650.85,659.03,{"symbol":3761,"time":1163,"open":4755,"high":4756,"low":4757,"close":4758},672.91,675.56,651.89,652.53,{"symbol":3761,"time":1168,"open":4760,"high":4761,"low":4762,"close":4763},660.78,667.34,658.75,662.63,{"symbol":3761,"time":1173,"open":4765,"high":4766,"low":4321,"close":4767},662.1,665.12,660.08,{"symbol":3761,"time":1178,"open":4388,"high":4769,"low":4770,"close":4771},673.71,662.17,665.67,{"symbol":3761,"time":1184,"open":4773,"high":4774,"low":4775,"close":4776},665.38,675.66,663.27,671.93,{"symbol":3761,"time":1188,"open":4732,"high":4730,"low":4778,"close":4779},670.52,672.04,{"symbol":3761,"time":1192,"open":4781,"high":4782,"low":4783,"close":4784},684.79,684.96,680.95,683.38,{"symbol":3761,"time":1197,"open":4786,"high":4787,"low":4788,"close":4789},679.95,683.57,678.73,683,{"symbol":3761,"time":1202,"open":4791,"high":4792,"low":4793,"close":4794},677.24,682.18,675.03,681.44,{"symbol":3761,"time":1207,"open":4796,"high":4797,"low":4798,"close":4799},667.91,671.08,661.21,670.97,{"symbol":3761,"time":1212,"open":4662,"high":4801,"low":4802,"close":4803},677.38,668.72,670.31,{"symbol":3761,"time":1217,"open":4675,"high":4730,"low":4805,"close":4406},674.17,{"symbol":3761,"time":1223,"open":4422,"high":4807,"low":4808,"close":4809},679.96,674.58,675.24,{"symbol":3761,"time":1229,"open":4811,"high":4812,"low":4813,"close":4814},685.67,685.8,679.94,683.34,{"symbol":3761,"time":1233,"open":4816,"high":4817,"low":4818,"close":4819},685.04,685.08,679.24,682.06,{"symbol":3761,"time":1238,"open":4821,"high":4822,"low":4823,"close":4823},683.9,685.94,679.83,{"symbol":3761,"time":1243,"open":4825,"high":4826,"low":4827,"close":4828},688.72,689.7,682.87,687.39,{"symbol":3761,"time":1249,"open":4830,"high":4831,"low":4545,"close":4832},687.05,688.91,687.06,{"symbol":3761,"time":1252,"open":4834,"high":4835,"low":4836,"close":4837},682.73,685.54,682.12,685.24,{"symbol":3761,"time":1256,"open":4839,"high":4840,"low":4841,"close":4842},676.46,678.47,675.65,677.25,{"symbol":3761,"time":1261,"open":4844,"high":4845,"low":4846,"close":4847},668.12,672.71,667.8,671.76,{"symbol":3761,"time":1267,"open":4849,"high":4849,"low":4850,"close":4846},672,663.3,{"symbol":3761,"time":1272,"open":4852,"high":4853,"low":4854,"close":4855},671.44,672.99,669.98,671.29,{"symbol":3761,"time":1278,"open":4857,"high":4858,"low":4859,"close":4860},667.32,672.21,667.27,671.3,{"symbol":3761,"time":1283,"open":4862,"high":4863,"low":4864,"close":4865},659.5,665.76,658.14,664.39,{"symbol":3761,"time":1289,"open":4867,"high":4868,"low":4869,"close":4870},666.82,668.71,657.11,660.64,{"symbol":3761,"time":1295,"open":4867,"high":4872,"low":4324,"close":4873},670.23,665.17,{"symbol":3761,"time":1301,"open":4875,"high":4876,"low":4877,"close":4878},657.17,665.83,653.17,662.23,{"symbol":3761,"time":1305,"open":4880,"high":4881,"low":4882,"close":4883},660.65,665.13,659.77,663.04,{"symbol":3761,"time":1311,"open":4885,"high":4886,"low":4887,"close":4888},672.13,673.95,652.84,653.02,{"symbol":3761,"time":1315,"open":4890,"high":4891,"low":4892,"close":4401},673.53,673.94,669.21,{"symbol":3761,"time":1320,"open":4894,"high":4895,"low":4896,"close":4897},670.25,673.21,669.42,673.11,{"symbol":3761,"time":1324,"open":4899,"high":4853,"low":4900,"close":4901},672.54,667.67,669.12,{"symbol":3761,"time":1329,"open":4903,"high":4904,"low":4905,"close":4906},671.62,672.51,669.46,671.61,{"symbol":3761,"time":1334,"open":4908,"high":4909,"low":4910,"close":4892},669.99,672.68,668.16,{"symbol":3761,"time":1338,"open":4912,"high":4913,"low":4914,"close":4915},670.45,670.57,666.78,669.22,{"symbol":3761,"time":1343,"open":4917,"high":4918,"low":4919,"close":4920},663.17,669.37,663.06,668.45,{"symbol":3761,"time":1348,"open":4922,"high":4923,"low":4924,"close":4925},662.93,666.65,661.61,666.18,{"symbol":3761,"time":1354,"open":4927,"high":4928,"low":4929,"close":4930},664.36,665.28,661.86,663.68,{"symbol":3761,"time":1358,"open":4932,"high":4933,"low":4934,"close":4935},659.51,662.37,657.88,661.82,{"symbol":3761,"time":1363,"open":4937,"high":4938,"low":4939,"close":4940},657.94,659.41,654.41,658.05,{"symbol":3761,"time":1368,"open":4942,"high":4943,"low":4944,"close":4945},664.51,664.61,659.67,661.1,{"symbol":3761,"time":1373,"open":4947,"high":4761,"low":4948,"close":4949},666.72,661.98,663.21,{"symbol":3761,"time":1378,"open":4951,"high":4952,"low":4770,"close":4953},662.2,667.29,666.84,{"symbol":3761,"time":1383,"open":4955,"high":4751,"low":4956,"close":4957},662.33,660.37,663.7,{"symbol":3761,"time":1386,"open":4959,"high":4960,"low":4961,"close":4962},661.89,664.89,660.27,662.26,{"symbol":3761,"time":1392,"open":4964,"high":4965,"low":4966,"close":4967},660.01,661.72,654.3,659.18,{"symbol":3761,"time":1397,"open":4969,"high":4970,"low":4971,"close":4972},661.47,661.78,659.21,660,{"symbol":3761,"time":1401,"open":4974,"high":4975,"low":4976,"close":4977},659.64,661.04,659.34,660.91,{"symbol":3761,"time":1406,"open":4979,"high":4980,"low":4981,"close":4982},657.6,659.11,656.9,657.41,{"symbol":3761,"time":1411,"open":4984,"high":4985,"low":4986,"close":4987},654.18,658.33,653.59,657.63,{"symbol":3761,"time":1417,"open":4989,"high":4990,"low":4991,"close":4992},653.62,654.55,650.63,652.21,{"symbol":3761,"time":1422,"open":4994,"high":4995,"low":4996,"close":4997},648.97,650.86,647.22,650.33,{"symbol":3761,"time":1427,"open":4999,"high":5000,"low":5001,"close":5002},648.62,649.84,647.23,648.83,{"symbol":3761,"time":1433,"open":5004,"high":4992,"low":5005,"close":5006},651.48,643.33,647.24,{"symbol":3761,"time":1438,"open":5008,"high":5009,"low":5010,"close":5011},644.42,649.15,643.51,649.12,{"symbol":3761,"time":1442,"open":5013,"high":5014,"low":5015,"close":5016},642.67,644.21,640.46,643.74,{"symbol":3761,"time":1446,"open":5018,"high":5019,"low":5020,"close":5021},637.5,640.49,634.92,640.27,{"symbol":3761,"time":1451,"open":5023,"high":5024,"low":5025,"close":5026},647.47,647.84,643.14,645.05,{"symbol":3761,"time":1456,"open":5006,"high":5028,"low":5029,"close":5030},649.48,645.34,648.92,{"symbol":3761,"time":1460,"open":5032,"high":5033,"low":5008,"close":5034},644.57,647.37,646.63,[5036,5041,5046,5049,5052,5055,5057,5059,5061,5063,5065,5067,5069,5071,5073,5075,5078,5080,5082,5084,5086,5088,5090,5092,5094,5096,5098,5099,5101,5103,5105,5107,5109,5111,5113,5115,5117,5119,5121,5122,5124,5126,5128,5130,5132,5134,5136,5138,5140,5142,5144,5146,5148,5150,5152,5154,5156,5158,5159,5160,5162,5164,5166,5168],{"time":23,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5039,"datetime":5040},"True","BULLISH","RSI","2026-09-17 00:00:00",{"time":52,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5044,"datetime":5045},"False","BEARISH","CCI","2026-09-10 00:00:00",{"time":82,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5047,"datetime":5048},"MACD","2026-09-02 00:00:00",{"time":87,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5050,"datetime":5051},"MA","2026-09-01 00:00:00",{"time":117,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5053,"datetime":5054},"BollingerBands","2026-08-25 00:00:00",{"time":152,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5044,"datetime":5056},"2026-08-17 00:00:00",{"time":169,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5047,"datetime":5058},"2026-08-12 00:00:00",{"time":181,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5050,"datetime":5060},"2026-08-10 00:00:00",{"time":225,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5053,"datetime":5062},"2026-07-29 00:00:00",{"time":269,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5044,"datetime":5064},"2026-07-17 00:00:00",{"time":275,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5047,"datetime":5066},"2026-07-16 00:00:00",{"time":281,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5047,"datetime":5068},"2026-07-15 00:00:00",{"time":346,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5047,"datetime":5070},"2026-06-26 00:00:00",{"time":395,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5047,"datetime":5072},"2026-06-12 00:00:00",{"time":422,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5047,"datetime":5074},"2026-06-05 00:00:00",{"time":428,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5076,"datetime":5077},"ADX","2026-06-04 00:00:00",{"time":440,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5047,"datetime":5079},"2026-06-02 00:00:00",{"time":450,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5076,"datetime":5081},"2026-05-29 00:00:00",{"time":466,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5076,"datetime":5083},"2026-05-26 00:00:00",{"time":489,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5047,"datetime":5085},"2026-05-19 00:00:00",{"time":556,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5047,"datetime":5087},"2026-05-01 00:00:00",{"time":567,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5047,"datetime":5089},"2026-04-29 00:00:00",{"time":590,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5039,"datetime":5091},"2026-04-23 00:00:00",{"time":602,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5076,"datetime":5093},"2026-04-21 00:00:00",{"time":608,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5050,"datetime":5095},"2026-04-20 00:00:00",{"time":655,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5053,"datetime":5097},"2026-04-08 00:00:00",{"time":655,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5044,"datetime":5097},{"time":679,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5047,"datetime":5100},"2026-04-01 00:00:00",{"time":697,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5047,"datetime":5102},"2026-03-27 00:00:00",{"time":708,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5047,"datetime":5104},"2026-03-25 00:00:00",{"time":771,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5050,"datetime":5106},"2026-03-10 00:00:00",{"time":775,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5039,"datetime":5108},"2026-03-09 00:00:00",{"time":781,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5053,"datetime":5110},"2026-03-06 00:00:00",{"time":834,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5044,"datetime":5112},"2026-02-23 00:00:00",{"time":866,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5076,"datetime":5114},"2026-02-12 00:00:00",{"time":884,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5044,"datetime":5116},"2026-02-09 00:00:00",{"time":889,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5076,"datetime":5118},"2026-02-06 00:00:00",{"time":894,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5076,"datetime":5120},"2026-02-05 00:00:00",{"time":894,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5044,"datetime":5120},{"time":910,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5047,"datetime":5123},"2026-02-02 00:00:00",{"time":980,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5039,"datetime":5125},"2026-01-13 00:00:00",{"time":985,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5050,"datetime":5127},"2026-01-12 00:00:00",{"time":1000,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5076,"datetime":5129},"2026-01-07 00:00:00",{"time":1012,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5053,"datetime":5131},"2026-01-05 00:00:00",{"time":1018,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5044,"datetime":5133},"2026-01-02 00:00:00",{"time":1054,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5047,"datetime":5135},"2025-12-22 00:00:00",{"time":1073,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5047,"datetime":5137},"2025-12-16 00:00:00",{"time":1114,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5047,"datetime":5139},"2025-12-04 00:00:00",{"time":1129,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5076,"datetime":5141},"2025-12-01 00:00:00",{"time":1145,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5050,"datetime":5143},"2025-11-25 00:00:00",{"time":1151,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5039,"datetime":5145},"2025-11-24 00:00:00",{"time":1178,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5053,"datetime":5147},"2025-11-17 00:00:00",{"time":1184,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5044,"datetime":5149},"2025-11-14 00:00:00",{"time":1188,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5047,"datetime":5151},"2025-11-13 00:00:00",{"time":1217,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5076,"datetime":5153},"2025-11-05 00:00:00",{"time":1223,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5076,"datetime":5155},"2025-11-04 00:00:00",{"time":1229,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5076,"datetime":5157},"2025-11-03 00:00:00",{"time":1229,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5044,"datetime":5157},{"time":1229,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5047,"datetime":5157},{"time":1267,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5044,"datetime":5161},"2025-10-22 00:00:00",{"time":1283,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5076,"datetime":5163},"2025-10-17 00:00:00",{"time":1295,"symbol":5,"current_signal":5042,"signal_change":5037,"signal_type":5043,"trading_system":5047,"datetime":5165},"2025-10-15 00:00:00",{"time":1334,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5076,"datetime":5167},"2025-10-03 00:00:00",{"time":1348,"symbol":5,"current_signal":5037,"signal_change":5037,"signal_type":5038,"trading_system":5050,"datetime":5169},"2025-09-30 00:00:00",[5171,5177,5182,5188,5194,5199,5204,5209,5214,5219,5224,5229,5234,5239,5244,5249,5255,5260,5265,5270,5275,5280,5285,5290,5295,5300,5305,5310,5315,5321,5327,5333,5339,5345,5351,5357,5363,5369,5375,5381,5387,5393,5399,5405,5411,5417,5423,5429,5435,5441,5447],{"symbol":5,"form":5172,"filingdate":685,"primarydocument":5173,"accessionnumber":5174,"filing_url":5175,"sec_url":5176},"10-K/A","ibkr-20251231.htm","0001381197-26-000072","https://www.sec.gov/Archives/edgar/data/1381197/000138119726000072/ibkr-20251231.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119726000072/0001381197-26-000072-index.htm",{"symbol":5,"form":5178,"filingdate":810,"primarydocument":5173,"accessionnumber":5179,"filing_url":5180,"sec_url":5181},"10-K","0001381197-26-000062","https://www.sec.gov/Archives/edgar/data/1381197/000138119726000062/ibkr-20251231.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119726000062/0001381197-26-000062-index.htm",{"symbol":5,"form":5183,"filingdate":961,"primarydocument":5184,"accessionnumber":5185,"filing_url":5186,"sec_url":5187},"8-K","ibkr-20260120.htm","0001193125-26-016540","https://www.sec.gov/Archives/edgar/data/1381197/000119312526016540/ibkr-20260120.htm","https://www.sec.gov/Archives/edgar/data/1381197/000119312526016540/0001193125-26-016540-index.htm",{"symbol":5,"form":5189,"filingdate":1217,"primarydocument":5190,"accessionnumber":5191,"filing_url":5192,"sec_url":5193},"10-Q","ibkr-20250930x10q.htm","0001381197-25-000158","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000158/ibkr-20250930x10q.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000158/0001381197-25-000158-index.htm",{"symbol":5,"form":5183,"filingdate":1289,"primarydocument":5195,"accessionnumber":5196,"filing_url":5197,"sec_url":5198},"ibkr_8k-20250930.htm","0001381197-25-000143","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000143/ibkr_8k-20250930.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000143/0001381197-25-000143-index.htm",{"symbol":5,"form":5189,"filingdate":1530,"primarydocument":5200,"accessionnumber":5201,"filing_url":5202,"sec_url":5203},"ibkr-20250630x10q.htm","0001381197-25-000103","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000103/ibkr-20250630x10q.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000103/0001381197-25-000103-index.htm",{"symbol":5,"form":5183,"filingdate":1549,"primarydocument":5205,"accessionnumber":5206,"filing_url":5207,"sec_url":5208},"ibkr-20250730x8k.htm","0001381197-25-000086","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000086/ibkr-20250730x8k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000086/0001381197-25-000086-index.htm",{"symbol":5,"form":5183,"filingdate":1590,"primarydocument":5210,"accessionnumber":5211,"filing_url":5212,"sec_url":5213},"ibkr_8k-20250630.htm","0001381197-25-000078","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000078/ibkr_8k-20250630.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000078/0001381197-25-000078-index.htm",{"symbol":5,"form":5189,"filingdate":1846,"primarydocument":5215,"accessionnumber":5216,"filing_url":5217,"sec_url":5218},"ibkr-20250331x10q.htm","0001381197-25-000052","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000052/ibkr-20250331x10q.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000052/0001381197-25-000052-index.htm",{"symbol":5,"form":5183,"filingdate":1909,"primarydocument":5220,"accessionnumber":5221,"filing_url":5222,"sec_url":5223},"ibkr-20250417x8k.htm","0001381197-25-000049","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000049/ibkr-20250417x8k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000049/0001381197-25-000049-index.htm",{"symbol":5,"form":5183,"filingdate":1938,"primarydocument":5225,"accessionnumber":5226,"filing_url":5227,"sec_url":5228},"ibkr_8k-20250331.htm","0001381197-25-000043","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000043/ibkr_8k-20250331.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000043/0001381197-25-000043-index.htm",{"symbol":5,"form":5172,"filingdate":2091,"primarydocument":5230,"accessionnumber":5231,"filing_url":5232,"sec_url":5233},"ibkr-20241231x10ka.htm","0001381197-25-000039","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000039/ibkr-20241231x10ka.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000039/0001381197-25-000039-index.htm",{"symbol":5,"form":5178,"filingdate":2113,"primarydocument":5235,"accessionnumber":5236,"filing_url":5237,"sec_url":5238},"ibkr-20241231x10k.htm","0001381197-25-000036","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000036/ibkr-20241231x10k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000036/0001381197-25-000036-index.htm",{"symbol":5,"form":5183,"filingdate":2241,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"ibkr_8k-20241231.htm","0001381197-25-000027","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000027/ibkr_8k-20241231.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000027/0001381197-25-000027-index.htm",{"symbol":5,"form":5189,"filingdate":2456,"primarydocument":5245,"accessionnumber":5246,"filing_url":5247,"sec_url":5248},"ibkr-20240930x10q.htm","0001381197-24-000143","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000143/ibkr-20240930x10q.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000143/0001381197-24-000143-index.htm",{"symbol":5,"form":5250,"filingdate":2525,"primarydocument":5251,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"8-K/A","ibkr_8ka-20240930.htm","0001381197-24-000140","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000140/ibkr_8ka-20240930.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000140/0001381197-24-000140-index.htm",{"symbol":5,"form":5183,"filingdate":2547,"primarydocument":5256,"accessionnumber":5257,"filing_url":5258,"sec_url":5259},"ibkr_8k-20240930.htm","0001381197-24-000135","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000135/ibkr_8k-20240930.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000135/0001381197-24-000135-index.htm",{"symbol":5,"form":5189,"filingdate":2810,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"ibkr-20240630x10q.htm","0001381197-24-000124","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000124/ibkr-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000124/0001381197-24-000124-index.htm",{"symbol":5,"form":5183,"filingdate":2848,"primarydocument":5266,"accessionnumber":5267,"filing_url":5268,"sec_url":5269},"ibkr-20240725x8k.htm","0001381197-24-000116","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000116/ibkr-20240725x8k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000116/0001381197-24-000116-index.htm",{"symbol":5,"form":5183,"filingdate":2882,"primarydocument":5271,"accessionnumber":5272,"filing_url":5273,"sec_url":5274},"ibkr_8k-20240630.htm","0001381197-24-000110","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000110/ibkr_8k-20240630.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000110/0001381197-24-000110-index.htm",{"symbol":5,"form":5189,"filingdate":3059,"primarydocument":5276,"accessionnumber":5277,"filing_url":5278,"sec_url":5279},"ibkr-20240331x10q.htm","0001381197-24-000097","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000097/ibkr-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000097/0001381197-24-000097-index.htm",{"symbol":5,"form":5183,"filingdate":3099,"primarydocument":5281,"accessionnumber":5282,"filing_url":5283,"sec_url":5284},"ibkr-20240418x8k.htm","0001381197-24-000089","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000089/ibkr-20240418x8k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000089/0001381197-24-000089-index.htm",{"symbol":5,"form":5183,"filingdate":3122,"primarydocument":5286,"accessionnumber":5287,"filing_url":5288,"sec_url":5289},"ibkr_8k-20240331.htm","0001381197-24-000086","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000086/ibkr_8k-20240331.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000086/0001381197-24-000086-index.htm",{"symbol":5,"form":5178,"filingdate":3269,"primarydocument":5291,"accessionnumber":5292,"filing_url":5293,"sec_url":5294},"ibkr-20231231x10k.htm","0001381197-24-000083","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000083/ibkr-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000083/0001381197-24-000083-index.htm",{"symbol":5,"form":5183,"filingdate":3415,"primarydocument":5296,"accessionnumber":5297,"filing_url":5298,"sec_url":5299},"ibkr_8k-20231231.htm","0001381197-24-000050","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000050/ibkr_8k-20231231.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000050/0001381197-24-000050-index.htm",{"symbol":5,"form":5183,"filingdate":3459,"primarydocument":5301,"accessionnumber":5302,"filing_url":5303,"sec_url":5304},"ibkr-20240101x8k.htm","0001381197-24-000003","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000003/ibkr-20240101x8k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000003/0001381197-24-000003-index.htm",{"symbol":5,"form":5189,"filingdate":3637,"primarydocument":5306,"accessionnumber":5307,"filing_url":5308,"sec_url":5309},"ibkr-20230930x10q.htm","0001381197-23-000149","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000149/ibkr-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000149/0001381197-23-000149-index.htm",{"symbol":5,"form":5183,"filingdate":3679,"primarydocument":5311,"accessionnumber":5312,"filing_url":5313,"sec_url":5314},"ibkr_8k-20230930.htm","0001381197-23-000131","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000131/ibkr_8k-20230930.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000131/0001381197-23-000131-index.htm",{"symbol":5,"form":5189,"filingdate":5316,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"2023-08-08","ibkr-20230630x10q.htm","0001562762-23-000317","https://www.sec.gov/Archives/edgar/data/1381197/000156276223000317/ibkr-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/1381197/000156276223000317/0001562762-23-000317-index.htm",{"symbol":5,"form":5183,"filingdate":5322,"primarydocument":5323,"accessionnumber":5324,"filing_url":5325,"sec_url":5326},"2023-07-27","ibkr-20230727x8k.htm","0001381197-23-000061","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000061/ibkr-20230727x8k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000061/0001381197-23-000061-index.htm",{"symbol":5,"form":5183,"filingdate":5328,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"2023-07-26","ibkr-20230726x8k.htm","0001381197-23-000054","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000054/ibkr-20230726x8k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000054/0001381197-23-000054-index.htm",{"symbol":5,"form":5183,"filingdate":5334,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"2023-07-18","ibkr_8k-20230630.htm","0001381197-23-000045","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000045/ibkr_8k-20230630.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000045/0001381197-23-000045-index.htm",{"symbol":5,"form":5189,"filingdate":5340,"primarydocument":5341,"accessionnumber":5342,"filing_url":5343,"sec_url":5344},"2023-05-08","ibkr-20230331x10q.htm","0001381197-23-000029","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000029/ibkr-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000029/0001381197-23-000029-index.htm",{"symbol":5,"form":5183,"filingdate":5346,"primarydocument":5347,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"2023-04-26","ibkr-20230420x8k.htm","0001381197-23-000026","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000026/ibkr-20230420x8k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000026/0001381197-23-000026-index.htm",{"symbol":5,"form":5183,"filingdate":5352,"primarydocument":5353,"accessionnumber":5354,"filing_url":5355,"sec_url":5356},"2023-04-18","ibkr_8k-20230331.htm","0001381197-23-000017","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000017/ibkr_8k-20230331.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000017/0001381197-23-000017-index.htm",{"symbol":5,"form":5178,"filingdate":5358,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"2023-02-24","ibkr-20221231x10k.htm","0001381197-23-000014","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000014/ibkr-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000014/0001381197-23-000014-index.htm",{"symbol":5,"form":5183,"filingdate":5364,"primarydocument":5365,"accessionnumber":5366,"filing_url":5367,"sec_url":5368},"2023-02-02","ibkr-20230128x8k.htm","0001381197-23-000011","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000011/ibkr-20230128x8k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000011/0001381197-23-000011-index.htm",{"symbol":5,"form":5183,"filingdate":5370,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"2023-01-17","ibkr_8k-20221231.htm","0001381197-23-000008","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000008/ibkr_8k-20221231.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119723000008/0001381197-23-000008-index.htm",{"symbol":5,"form":5189,"filingdate":5376,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"2022-11-08","ibkr-20220930x10q.htm","0001381197-22-000053","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000053/ibkr-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000053/0001381197-22-000053-index.htm",{"symbol":5,"form":5183,"filingdate":5382,"primarydocument":5383,"accessionnumber":5384,"filing_url":5385,"sec_url":5386},"2022-10-18","ibkr_8k-20220930.htm","0001381197-22-000049","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000049/ibkr_8k-20220930.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000049/0001381197-22-000049-index.htm",{"symbol":5,"form":5189,"filingdate":5388,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"2022-08-09","ibkr-20220630x10q.htm","0001381197-22-000046","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000046/ibkr-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000046/0001381197-22-000046-index.htm",{"symbol":5,"form":5183,"filingdate":5394,"primarydocument":5395,"accessionnumber":5396,"filing_url":5397,"sec_url":5398},"2022-08-02","ibkr-20220729x8k.htm","0001381197-22-000040","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000040/ibkr-20220729x8k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000040/0001381197-22-000040-index.htm",{"symbol":5,"form":5183,"filingdate":5400,"primarydocument":5401,"accessionnumber":5402,"filing_url":5403,"sec_url":5404},"2022-08-01","ibkr-20220730x8k.htm","0001381197-22-000033","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000033/ibkr-20220730x8k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000033/0001381197-22-000033-index.htm",{"symbol":5,"form":5183,"filingdate":5406,"primarydocument":5407,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"2022-07-19","ibkr_8k-20220630.htm","0001381197-22-000027","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000027/ibkr_8k-20220630.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000027/0001381197-22-000027-index.htm",{"symbol":5,"form":5189,"filingdate":5412,"primarydocument":5413,"accessionnumber":5414,"filing_url":5415,"sec_url":5416},"2022-05-09","ibkr-20220331x10q.htm","0001381197-22-000023","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000023/ibkr-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000023/0001381197-22-000023-index.htm",{"symbol":5,"form":5183,"filingdate":5418,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"2022-04-27","ibkr-20220421x8k.htm","0001381197-22-000019","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000019/ibkr-20220421x8k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000019/0001381197-22-000019-index.htm",{"symbol":5,"form":5183,"filingdate":5424,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"2022-04-19","ibkr_8k-20220331.htm","0001381197-22-000015","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000015/ibkr_8k-20220331.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000015/0001381197-22-000015-index.htm",{"symbol":5,"form":5178,"filingdate":5430,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"2022-02-25","ibkr-20211231x10k.htm","0001381197-22-000010","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000010/ibkr-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000010/0001381197-22-000010-index.htm",{"symbol":5,"form":5183,"filingdate":5436,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"2022-01-18","ibkr_8k-20211231.htm","0001381197-22-000006","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000006/ibkr_8k-20211231.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119722000006/0001381197-22-000006-index.htm",{"symbol":5,"form":5189,"filingdate":5442,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"2021-11-09","ibkr-20210930x10q.htm","0001381197-21-000044","https://www.sec.gov/Archives/edgar/data/1381197/000138119721000044/ibkr-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119721000044/0001381197-21-000044-index.htm",{"symbol":5,"form":5183,"filingdate":5448,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"2021-10-19","ibkr_8k-20210930.htm","0001381197-21-000041","https://www.sec.gov/Archives/edgar/data/1381197/000138119721000041/ibkr_8k-20210930.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119721000041/0001381197-21-000041-index.htm",[5454,5472,5485,5500,5513,5527,5536,5548,5561,5572,5582,5592,5603,5611,5619,5629,5637,5646,5657,5668],{"symbol":5,"accessionnumber":5455,"filingdate":215,"sec_url":5456,"tags":5457,"headline":5460,"summary":5461,"sector":5462,"industry":5463,"date_processed":5464,"impact_score":5465,"exhibits":5466,"isLocked":5471},"0001381197-26-000135","https://www.sec.gov/Archives/edgar/data/1381197/000138119726000135/0001381197-26-000135-index.htm",{"events":5458},[5459],"Securities Purchase Agreement","Interactive Brokers Group Files Prospectus Supplement for Shelf Registration","On July 31, 2026, Interactive Brokers Group, Inc. filed a Prospectus Supplement under Rule 424(b)(5) to register up to 920,000 shares of its common stock from its shelf Registration Statement on Form S-3. The legal opinion letter of Dechert LLP, counsel to the Company, regarding the validity of the shares is filed as Exhibit 5.3 to this Current Report on Form 8-K.","Crypto Assets","Security Brokers, Dealers & Flotation Companies","2026-07-31 17:14:57","MEDIUM",[5467],{"exhibit_number":5468,"htm_reference":5469,"full_url":5470},"EX-5.3","ibkr-ex5_3.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119726000135/ibkr-ex5_3.htm",false,{"symbol":5,"accessionnumber":5473,"filingdate":215,"sec_url":5474,"tags":5475,"headline":5477,"summary":5478,"sector":5462,"industry":5463,"date_processed":5479,"impact_score":5465,"exhibits":5480,"isLocked":5471},"0001381197-26-000130","https://www.sec.gov/Archives/edgar/data/1381197/000138119726000130/0001381197-26-000130-index.htm",{"events":5476},[5459],"Interactive Brokers Group Removes Shares from Registration Statement","On July 31, 2026, Interactive Brokers Group, Inc. filed a Prospectus Supplement to remove 2,499,567 shares of its common stock from its shelf Registration Statement on Form S-3. This action impacts the company's ability to issue these shares in the future. The legal opinion letter of Dechert LLP, counsel to the Company, regarding the validity of the shares is filed as Exhibit 5.2 to this Current Report on Form 8-K.","2026-07-31 17:03:40",[5481],{"exhibit_number":5482,"htm_reference":5483,"full_url":5484},"EX-5.2","ibkr-ex5_2.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119726000130/ibkr-ex5_2.htm",{"symbol":5,"accessionnumber":5486,"filingdate":259,"sec_url":5487,"tags":5488,"headline":5492,"summary":5493,"sector":5462,"industry":5463,"date_processed":5494,"impact_score":5465,"exhibits":5495,"isLocked":5471},"0001381197-26-000118","https://www.sec.gov/Archives/edgar/data/1381197/000138119726000118/0001381197-26-000118-index.htm",{"events":5489},[5490,5491],"Earnings Beat","Dividend Announced","Interactive Brokers Reports Strong Q2 2026 Financial Results","Interactive Brokers Group, Inc. reported its financial results for the quarter ended June 30, 2026, showing GAAP diluted EPS of $0.69 and adjusted diluted EPS of $0.69. Net revenues were $1.896 billion, with adjusted net revenues at $1.883 billion. The company also declared a quarterly cash dividend of $0.0875 per share, payable on September 14, 2026, to shareholders of record as of September 1, 2026. Key financial highlights include a 30% increase in commission revenue, a 23% increase in net interest income, and a 40% increase in other fees and services. Customer accounts grew by 34% to 5.19 million, and customer equity increased by 40% to $930.3 billion.","2026-07-21 20:11:43",[5496],{"exhibit_number":5497,"htm_reference":5498,"full_url":5499},"EX-99.1","ibkr-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119726000118/ibkr-ex99_1.htm",{"symbol":5,"accessionnumber":5501,"filingdate":567,"sec_url":5502,"tags":5503,"headline":5509,"summary":5510,"sector":5462,"industry":5463,"date_processed":5511,"impact_score":5465,"exhibits":5512,"isLocked":5471},"0001381197-26-000085","https://www.sec.gov/Archives/edgar/data/1381197/000138119726000085/0001381197-26-000085-index.htm",{"events":5504},[5505,5506,5507,5508],"Board Member Appointed","Auditor Resignation","Executive Compensation Detail","Stock Plan Modification","Interactive Brokers Group, Inc. Announces Results of Annual Meeting of Stockholders","Interactive Brokers Group, Inc. held its annual meeting of stockholders on April 23, 2026. All ten nominees for the Board of Directors were elected. Stockholders ratified the appointment of Deloitte as the independent auditor, approved an advisory vote on executive compensation, and approved an amendment to the 2007 Stock Incentive Plan to extend its term through April 24, 2037.","2026-04-29 20:01:56",[],{"symbol":5,"accessionnumber":5514,"filingdate":602,"sec_url":5515,"tags":5516,"headline":5520,"summary":5521,"sector":5462,"industry":5463,"date_processed":5522,"impact_score":5523,"exhibits":5524,"isLocked":5471},"0001381197-26-000078","https://www.sec.gov/Archives/edgar/data/1381197/000138119726000078/0001381197-26-000078-index.htm",{"events":5517},[5490,5518,5519],"General Statement","Dividend Increase","Interactive Brokers Reports Strong Q1 2026 Financial Results and Increases Dividend","Interactive Brokers Group, Inc. reported strong financial results for the first quarter of 2026, with GAAP diluted EPS of $0.59, up from $0.48 in Q1 2025, and adjusted EPS of $0.60. Net revenues increased to $1.67 billion from $1.43 billion in the prior year quarter. The company also announced an increase in the quarterly dividend from $0.08 to $0.0875 per share, payable on June 12, 2026. Key operational highlights include a 19% increase in commission revenue, a 17% increase in net interest income, and a 31% increase in customer accounts.","2026-04-21 20:03:42","HIGH",[5525],{"exhibit_number":5497,"htm_reference":5498,"full_url":5526},"https://www.sec.gov/Archives/edgar/data/1381197/000138119726000078/ibkr-ex99_1.htm",{"symbol":5,"accessionnumber":5185,"filingdate":961,"sec_url":5187,"tags":5528,"headline":5530,"summary":5531,"sector":5462,"industry":5463,"date_processed":5532,"impact_score":5465,"exhibits":5533,"isLocked":5471},{"events":5529},[5490,5491],"Interactive Brokers Reports Strong 4Q2025 Financial Results","Interactive Brokers Group, Inc. announced its financial results for the quarter ended December 31, 2025, with GAAP diluted earnings per share (EPS) of $0.63 and adjusted EPS of $0.65, surpassing the year-ago quarter's GAAP diluted EPS of $0.50 and adjusted EPS of $0.51. Net revenues increased to $1.64 billion GAAP and $1.67 billion adjusted, compared to $1.39 billion GAAP and $1.42 billion adjusted in the prior year quarter. The company also declared a quarterly cash dividend of $0.08 per share, payable on March 13, 2026, to shareholders of record as of February 27, 2026.","2026-01-20 21:02:59",[5534],{"exhibit_number":5497,"htm_reference":5498,"full_url":5535},"https://www.sec.gov/Archives/edgar/data/1381197/000119312526016540/ibkr-ex99_1.htm",{"symbol":5,"accessionnumber":5196,"filingdate":1289,"sec_url":5198,"tags":5537,"headline":5541,"summary":5542,"sector":5462,"industry":5463,"date_processed":5543,"impact_score":5465,"exhibits":5544,"isLocked":5471},{"2.02":5538,"9.01":5539},[5490,5518],[5540],"Exhibits Furnished","Interactive Brokers Group Announces Q3 2025 Results","Interactive Brokers Group, Inc. announced its financial results for Q3 2025 on October 16, 2025, with GAAP diluted EPS of $0.59, adjusted EPS of $0.57, GAAP net revenues of $1,655 million, and adjusted net revenues of $1,610 million. Customer trading volumes and customer accounts increased, while net interest income grew due to stronger securities lending activity and higher average customer margin loans. Despite a decrease in other fees and services, the company maintained a strong pretax profit margin of 79%. A quarterly cash dividend of $0.08 per share was also declared.","2025-10-16 20:02:43",[5545],{"exhibit_number":5497,"htm_reference":5546,"full_url":5547},"ibkr-8k_20250930er.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000143/ibkr-8k_20250930er.htm",{"symbol":5,"accessionnumber":5206,"filingdate":1549,"sec_url":5208,"tags":5549,"headline":5552,"summary":5553,"sector":5462,"industry":5463,"date_processed":5554,"impact_score":5555,"exhibits":5556,"isLocked":5471},{"8.01":5550},[5551],"Corporate Update","Interactive Brokers Group Files Prospectus Supplement to Remove Shares from Registration","On July 30, 2025, Interactive Brokers Group, Inc. filed a Prospectus Supplement to remove 3,836,000 shares of its common stock from its shelf Registration Statement on Form S-3. The legal opinion regarding the validity of the shares is included as Exhibit 5.5 to this Form 8-K.","2025-08-22 02:28:01","LOW",[5557],{"exhibit_number":5558,"htm_reference":5559,"full_url":5560},"EX-5.5","ibkr-20250730xex5_5.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000086/ibkr-20250730xex5_5.htm",{"symbol":5,"accessionnumber":5211,"filingdate":1590,"sec_url":5213,"tags":5562,"headline":5565,"summary":5566,"sector":5462,"industry":5463,"date_processed":5567,"impact_score":5555,"exhibits":5568,"isLocked":5471},{"2.02":5563,"9.01":5564},[5518],[5540],"Interactive Brokers Group Announces 2Q2025 Financial Results","Interactive Brokers Group, Inc. announced its financial results for the quarter ended June 30, 2025, reporting GAAP diluted EPS of $0.51 and adjusted net revenues of $1,480 million, an increase of 20% compared to the same quarter last year. Customer accounts increased by 32% year-over-year, and customer equity grew by 34% to $664.6 billion. The company also declared a quarterly cash dividend of $0.08 per share, payable on September 12, 2025, to shareholders of record as of September 1, 2025.","2025-08-22 05:01:50",[5569],{"exhibit_number":5497,"htm_reference":5570,"full_url":5571},"ibkr-8k_20250630er.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000078/ibkr-8k_20250630er.htm",{"symbol":5,"accessionnumber":5221,"filingdate":1909,"sec_url":5223,"tags":5573,"headline":5578,"summary":5579,"sector":5462,"industry":5463,"date_processed":5580,"impact_score":5465,"exhibits":5581,"isLocked":5471},{"5.07":5574},[5575,5576,5577],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Interactive Brokers Group, Inc. Announces Results of Annual Stockholder Meeting","Interactive Brokers Group, Inc. held its annual meeting of stockholders on April 17, 2025, where all proposed directors were elected, the appointment of Deloitte as the independent auditor was ratified, and an advisory vote on executive compensation was approved by the stockholders.","2025-08-23 14:46:18",[],{"symbol":5,"accessionnumber":5226,"filingdate":1938,"sec_url":5228,"tags":5583,"headline":5588,"summary":5589,"sector":5462,"industry":5463,"date_processed":5590,"impact_score":5465,"exhibits":5591,"isLocked":5471},{"2.02":5584,"8.01":5585,"9.01":5587},[5490,5518],[5586],"Stock Split",[5540],"Interactive Brokers Group Announces Four-for-One Forward Stock Split","Interactive Brokers Group, Inc. announced a four-for-one forward stock split, effective June 17, 2025, aimed at making stock ownership more accessible. The company also reported its Q1 2025 financial results, showing GAAP diluted EPS of $1.94, adjusted EPS of $1.88, and raised its quarterly dividend from $0.25 to $0.32. These announcements will be detailed in the press release furnished as Exhibit 99.1 to this report.","2025-08-23 15:58:16",[],{"symbol":5,"accessionnumber":5241,"filingdate":2241,"sec_url":5243,"tags":5593,"headline":5596,"summary":5597,"sector":5462,"industry":5463,"date_processed":5598,"impact_score":5465,"exhibits":5599,"isLocked":5471},{"2.02":5594,"9.01":5595},[5490,5518],[5540],"Interactive Brokers Group, Inc. Announces 4Q2024 Results","Interactive Brokers Group, Inc. reported a GAAP diluted EPS of $1.99 and an adjusted 1 EPS of $2.03 for the quarter ended December 31, 2024, compared to $1.48 and $1.52, respectively, for the same period last year. The company's GAAP net revenues were $1,387 million, and adjusted net revenues were $1,424 million. The company's board declared a quarterly cash dividend of $0.25 per share, payable on March 14, 2025, to shareholders of record as of February 28, 2025.","2025-11-18 23:41:15",[5600],{"exhibit_number":5497,"htm_reference":5601,"full_url":5602},"ibkr-8k_20241231er.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119725000027/ibkr-8k_20241231er.htm",{"symbol":5,"accessionnumber":5252,"filingdate":2525,"sec_url":5254,"tags":5604,"headline":5607,"summary":5608,"sector":5462,"industry":5463,"date_processed":5609,"impact_score":5555,"exhibits":5610,"isLocked":5471},{"2.02":5605,"9.01":5606},[5518],[5540],"Interactive Brokers Adjusts Q3 2024 Financials Due to Dispute Settlements","On October 15, 2024, Interactive Brokers Group, Inc. announced an adjustment to its previously reported financial results for Q3 2024, primarily due to the settlement of certain disputes. The settlement added $78 million to general and administrative expenses, resulting in a revision of several key financial metrics. The adjusted net income available for common stockholders for Q3 2024 is now reported at $184 million, with an adjusted diluted earnings per share of $1.61. The company also provided revised unaudited financial statements and non-GAAP financial measures. These adjustments reflect the impact of the settlements on the company's financial performance for the quarter.","2025-08-24 20:05:19",[],{"symbol":5,"accessionnumber":5257,"filingdate":2547,"sec_url":5259,"tags":5612,"headline":5615,"summary":5616,"sector":5462,"industry":5463,"date_processed":5617,"impact_score":5465,"exhibits":5618,"isLocked":5471},{"2.02":5613,"9.01":5614},[5490],[5540],"Interactive Brokers Group Reports Strong Q3 2024 Financial Results","Interactive Brokers Group, Inc. reported a 16% increase in GAAP diluted EPS for Q3 2024 compared to the prior year, with GAAP EPS at $1.81 and Adjusted EPS at $1.75. Net revenues increased by 19% to $1,365 million, and income before income taxes rose by 17% to $987 million. Customer accounts and customer equity also saw significant growth, with account numbers increasing by 28% and customer equity rising by 46%.","2025-08-24 19:33:05",[],{"symbol":5,"accessionnumber":5267,"filingdate":2848,"sec_url":5269,"tags":5620,"headline":5625,"summary":5626,"sector":5462,"industry":5463,"date_processed":5627,"impact_score":5523,"exhibits":5628,"isLocked":5471},{"8.01":5621,"9.01":5624},[5622,5623],"Regulatory Investigation","Share Repurchase Program Announced",[5540],"Interactive Brokers Group, Inc. Takes Down Shares from Shelf Registration","On July 25, 2024, Interactive Brokers Group, Inc. filed a Prospectus Supplement to remove 333,000 shares of its common stock from its shelf Registration Statement on Form S-3. The company also filed a legal opinion letter regarding the validity of the shares as Exhibit 5.4.","2025-08-23 15:48:33",[],{"symbol":5,"accessionnumber":5272,"filingdate":2882,"sec_url":5274,"tags":5630,"headline":5633,"summary":5634,"sector":5462,"industry":5463,"date_processed":5635,"impact_score":5465,"exhibits":5636,"isLocked":5471},{"2.02":5631,"9.01":5632},[5490,5518],[5540],"Interactive Brokers Group, Inc. Reports Strong 2Q2024 Financial Results and Declares Quarterly Cash Dividend","Interactive Brokers Group, Inc. (Nasdaq: IBKR) reported strong financial results for the second quarter of 2024 on July 16, 2024. The company announced GAAP diluted EPS of $1.65, up from $1.20 in the year-ago quarter, and adjusted diluted EPS of $1.76, up from $1.32. GAAP net revenues were $1,230 million, up from $1,000 million, with adjusted net revenues at $1,290 million, up from $1,064 million. The company also declared a quarterly cash dividend of $0.25 per share, payable on September 13, 2024, to shareholders of record as of August 30, 2024. Further financial details and reconciliation of non-GAAP financial measures are provided in Exhibit 99.1.","2025-08-23 14:34:42",[],{"symbol":5,"accessionnumber":5282,"filingdate":3099,"sec_url":5284,"tags":5638,"headline":5642,"summary":5643,"sector":5462,"industry":5463,"date_processed":5644,"impact_score":5555,"exhibits":5645,"isLocked":5471},{"5.07":5639,"9.01":5640},[5575],[5641],"No viable tag","Interactive Brokers Annual Meeting Voting Results Announced","Interactive Brokers Group, Inc. announced the results of its annual meeting of stockholders held on April 18, 2024. All nominated directors were elected, Deloitte was ratified as the independent auditor, and a one-year frequency for future advisory votes on executive compensation was approved. Detailed vote counts are provided for each proposal.","2025-08-22 15:12:50",[],{"symbol":5,"accessionnumber":5287,"filingdate":3122,"sec_url":5289,"tags":5647,"headline":5650,"summary":5651,"sector":5462,"industry":5463,"date_processed":5652,"impact_score":5555,"exhibits":5653,"isLocked":5471},{"2.02":5648,"9.01":5649},[5518],[5540],"Interactive Brokers Group Reports Strong Q1 2024 Results with Earnings Beat and Dividend Increase","Interactive Brokers Group, Inc. announced its financial results for the quarter ended March 31, 2024, reporting GAAP diluted EPS of $1.61 and adjusted EPS of $1.64, compared to $1.42 and $1.35 in the prior year's quarter, respectively. Net revenues were $1,203 million as reported and $1,216 million as adjusted. The company also raised its quarterly cash dividend from $0.10 to $0.25 per share, payable on June 14, 2024, to shareholders of record as of May 31, 2024. Press release details and financial statements are provided as Exhibit 99.1.","2025-08-22 14:30:17",[5654],{"exhibit_number":5497,"htm_reference":5655,"full_url":5656},"ibkr-8k_20240331er.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000086/ibkr-8k_20240331er.htm",{"symbol":5,"accessionnumber":5297,"filingdate":3415,"sec_url":5299,"tags":5658,"headline":5661,"summary":5662,"sector":5462,"industry":5463,"date_processed":5663,"impact_score":5465,"exhibits":5664,"isLocked":5471},{"2.02":5659,"9.01":5660},[5490],[5540],"Interactive Brokers Group Reports Strong Q4 2023 Financial Results","Interactive Brokers Group, Inc. reported its financial results for the quarter ended December 31, 2023, showing an increase in both GAAP and adjusted earnings per share (EPS) compared to the year-ago quarter. The company reported GAAP diluted EPS of $1.48 and adjusted diluted EPS of $1.52, representing an increase from $1.31 and $1.30 respectively in the year-ago quarter. Net revenues also increased to $1,139 million on a GAAP basis and $1,149 million on an adjusted basis. The company's financial condition remained strong with total assets of $128.423 billion as of December 31, 2023. A quarterly cash dividend of $0.10 per share was declared, payable on March 14, 2024, to shareholders of record as of March 1, 2024.","2025-08-21 23:42:28",[5665],{"exhibit_number":5497,"htm_reference":5666,"full_url":5667},"ibkr-8k_20231231er.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000050/ibkr-8k_20231231er.htm",{"symbol":5,"accessionnumber":5302,"filingdate":3459,"sec_url":5304,"tags":5669,"headline":5672,"summary":5673,"sector":5462,"industry":5463,"date_processed":5674,"impact_score":5465,"exhibits":5675,"isLocked":5471},{"5.02":5670,"9.01":5671},[5505],[5641],"Interactive Brokers Appoints Rich Repetto as New Independent Director","Interactive Brokers Group, Inc. appointed Rich Repetto as an independent director on January 1, 2024. Mr. Repetto, a renowned research analyst with over 25 years of experience in electronic trading and financial technology, brings extensive industry knowledge to the board. He retired from Piper Sandler as Managing Director and Senior Research Analyst. The appointment aims to leverage his insights into the electronic investing and trading industry for the company's strategic direction.","2025-08-21 22:20:49",[5676],{"exhibit_number":5497,"htm_reference":5677,"full_url":5678},"ibkr-20240101xex99_1.htm","https://www.sec.gov/Archives/edgar/data/1381197/000138119724000003/ibkr-20240101xex99_1.htm",null,1789889743941]