[{"data":1,"prerenderedAt":5986},["ShallowReactive",2],{"company-overview-ICE":3},{"company_profile":4,"ohlc":24,"spy":3799,"trading_signals":5075,"company_actions":5201,"filings_8k":5623,"report_history":5985,"insider_summary":5985,"filings_summary":5985,"financials_summary":5985,"institutional_summary":5985,"seo_links":5985},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"ICE","Intercontinental Exchange, Inc.","NYSE","XNYS","Financial Services","Financial Data & Stock Exchanges",12920,"https://www.ice.com","Intercontinental Exchange, Inc. operates as a leading exchange operator and global provider of data services and technology solutions to financial markets. Its primary function is to facilitate the trading of energy, agricultural commodities, financial derivatives, fixed income, and equities through its network of regulated exchanges and clearing houses, including the iconic New York Stock Exchange. ICE is also recognized for its innovation in providing market data and analytics, offering risk management and post-trade processing services, and serving a wide array of clientele ranging from corporates to individual investors. Prominently impacting the financial, energy, and agricultural sectors, ICE plays a pivotal role in enhancing transparency, efficiency, and accessibility in trading operations. The company is instrumental in modernizing market infrastructure and supports global economies by ensuring seamless trade executions and reliable data dissemination. Headquartered in Atlanta, Georgia, Intercontinental Exchange, Inc. remains a cornerstone of financial markets, distinguished by its commitment to advancing market transparency and integrity across diverse trading platforms.","Common Stock","Mr. Jeffrey C. Sprecher","5660 New Northside Drive","Atlanta",30328,"GA","United States","770 857 4700","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,65,70,76,82,88,94,100,105,111,117,123,127,132,137,143,149,155,161,167,172,178,184,190,196,201,206,212,218,224,230,236,242,247,253,259,265,271,277,283,289,295,301,307,313,319,325,330,336,342,348,354,360,366,372,378,383,389,395,400,406,412,417,423,429,435,439,443,449,454,460,466,472,478,484,490,496,502,508,514,520,526,532,538,543,549,554,560,565,570,574,580,585,590,594,599,605,610,616,622,628,632,638,642,647,652,658,664,670,676,681,687,692,696,702,706,712,717,722,727,733,736,742,747,753,757,760,764,769,774,780,785,791,797,802,807,812,818,823,828,833,836,841,847,853,859,865,871,877,883,889,895,901,907,913,918,924,930,934,940,946,952,958,964,967,973,979,984,989,994,999,1004,1010,1013,1018,1023,1029,1035,1040,1045,1051,1055,1060,1064,1069,1073,1078,1082,1086,1090,1094,1097,1102,1107,1111,1113,1118,1122,1126,1130,1135,1140,1145,1148,1154,1158,1162,1166,1170,1176,1182,1188,1192,1198,1203,1208,1213,1216,1220,1224,1230,1234,1238,1244,1248,1253,1257,1263,1268,1273,1278,1282,1286,1289,1294,1300,1304,1309,1315,1321,1327,1333,1338,1344,1349,1355,1361,1367,1373,1379,1385,1391,1396,1401,1407,1412,1417,1423,1429,1435,1441,1447,1453,1459,1465,1471,1477,1483,1488,1494,1500,1505,1510,1516,1521,1527,1533,1539,1544,1550,1555,1559,1565,1571,1577,1583,1589,1593,1599,1605,1611,1616,1621,1626,1631,1635,1640,1645,1651,1655,1661,1666,1672,1677,1682,1687,1693,1698,1702,1707,1710,1716,1722,1725,1731,1737,1742,1747,1752,1756,1761,1767,1771,1776,1781,1787,1792,1796,1802,1808,1813,1819,1823,1827,1833,1837,1842,1847,1851,1855,1860,1866,1872,1878,1883,1886,1891,1894,1899,1902,1906,1912,1915,1919,1924,1929,1933,1937,1943,1949,1955,1960,1965,1971,1977,1980,1984,1990,1995,2000,2005,2010,2014,2019,2022,2028,2034,2039,2044,2050,2056,2061,2066,2069,2074,2078,2081,2086,2089,2093,2098,2103,2109,2115,2119,2124,2130,2136,2141,2145,2150,2154,2158,2163,2165,2169,2172,2176,2181,2186,2191,2194,2199,2205,2211,2217,2223,2229,2235,2241,2247,2252,2255,2260,2264,2269,2275,2279,2285,2290,2294,2298,2302,2307,2311,2314,2319,2325,2330,2333,2338,2342,2347,2350,2354,2356,2361,2367,2369,2373,2379,2382,2385,2390,2393,2398,2401,2405,2410,2413,2416,2420,2425,2428,2434,2436,2441,2445,2448,2454,2458,2462,2466,2471,2474,2477,2483,2488,2493,2499,2503,2508,2512,2517,2521,2526,2530,2533,2538,2542,2547,2551,2553,2556,2560,2563,2566,2570,2572,2576,2579,2582,2584,2589,2593,2597,2600,2605,2608,2613,2616,2619,2622,2625,2629,2632,2634,2639,2641,2644,2647,2652,2656,2661,2666,2671,2676,2680,2685,2691,2695,2699,2704,2707,2710,2715,2720,2725,2728,2732,2738,2743,2748,2753,2759,2764,2770,2776,2780,2785,2791,2796,2802,2808,2814,2820,2826,2831,2835,2839,2845,2850,2855,2861,2866,2871,2877,2882,2888,2894,2900,2905,2910,2916,2920,2926,2931,2936,2942,2947,2951,2954,2958,2964,2968,2974,2979,2985,2990,2996,3001,3006,3012,3018,3024,3030,3036,3041,3045,3050,3055,3060,3064,3070,3076,3081,3087,3091,3097,3102,3106,3111,3114,3119,3124,3128,3133,3137,3139,3141,3146,3152,3157,3160,3165,3169,3173,3179,3183,3187,3193,3197,3203,3208,3212,3216,3220,3224,3228,3231,3237,3241,3244,3247,3251,3256,3261,3266,3271,3277,3283,3288,3293,3298,3303,3308,3314,3320,3326,3332,3336,3342,3347,3352,3357,3363,3368,3373,3377,3383,3387,3392,3397,3403,3408,3412,3417,3422,3426,3431,3436,3441,3447,3453,3458,3464,3468,3474,3480,3486,3492,3498,3504,3509,3515,3521,3526,3531,3535,3540,3546,3552,3558,3564,3569,3575,3580,3586,3592,3598,3604,3609,3615,3620,3625,3631,3637,3643,3649,3655,3661,3667,3672,3678,3684,3690,3695,3701,3707,3713,3719,3725,3730,3736,3742,3748,3753,3758,3764,3769,3774,3779,3784,3790,3794],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",152.47,156.04,152.08,155.47,{"symbol":5,"time":32,"open":33,"high":33,"low":34,"close":35},"2026-09-17",154.3,152.61,153.3,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",155.79,156.58,152.3,154.1,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",156.63,157.5,155.5,156.9,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",159.84,160.53,156.96,157.75,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",157.47,158.31,154.95,157.4,{"symbol":5,"time":61,"open":62,"high":53,"low":63,"close":64},"2026-09-10",156.53,155.28,155.81,{"symbol":5,"time":66,"open":45,"high":67,"low":68,"close":69},"2026-09-09",158,155.87,156.5,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",160,160.63,157.59,157.76,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",162.14,162.56,161.05,161.26,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",159.51,164.66,159.03,164.59,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",158.87,159.98,156.95,157.85,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",160.59,161.29,157.97,159.6,{"symbol":5,"time":101,"open":102,"high":103,"low":75,"close":104},"2026-08-31",161.51,162.65,160.7,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-28",162.41,162.96,161.36,162.33,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",161.85,163.39,160.94,161.24,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",161.16,163.3,160.97,161.92,{"symbol":5,"time":124,"open":125,"high":108,"low":50,"close":126},"2026-08-25",161.48,161.78,{"symbol":5,"time":128,"open":129,"high":130,"low":96,"close":131},"2026-08-24",161.53,163.03,162.99,{"symbol":5,"time":133,"open":72,"high":134,"low":135,"close":136},"2026-08-21",162.08,159.55,161.25,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-20",156.43,160.51,156.21,158.61,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-19",156.3,159.64,155,157.24,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-18",156.32,158.16,154.94,156.18,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-17",154.02,156.12,154,154.31,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-14",155.24,155.46,153.26,154.73,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":163},"2026-08-13",151.82,155.42,151.22,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-12",150.77,151.9,149.42,151.33,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-11",150.14,151.66,149.54,151.25,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-10",150.19,152.4,149.75,150.54,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-07",150,153.32,149.91,150.3,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":188},"2026-08-06",150.67,151.74,147.47,{"symbol":5,"time":202,"open":192,"high":203,"low":204,"close":205},"2026-08-05",150.61,147.58,149.84,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-04",150.04,151.44,147.68,149.2,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-03",154.37,154.55,150.62,151.8,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-31",155.02,155.69,151.58,152.48,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-30",155.03,158.55,151.06,156.27,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-29",152.19,155.3,151.54,154.28,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-28",148.53,153.21,148.1,152.72,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":245},"2026-07-27",146.75,148.73,144.89,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-24",143.73,146.11,142.78,145.79,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-23",142.05,143.87,141.68,143.21,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-22",140.5,143.49,139.96,142.53,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-21",139.41,140.85,138.39,138.67,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-20",138.38,142.15,137.76,141.57,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-17",142.5,144.55,139.08,139.65,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-16",141,142.4,139.21,141.76,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-15",139,141.5,138.26,139.84,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-14",135.84,138.93,135.48,137.61,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-13",136,138.24,135.58,137.67,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",136.25,136.49,134.17,135.26,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-09",134.88,135.29,131.52,135.11,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-08",135.64,138.53,134.95,137.17,{"symbol":5,"time":326,"open":327,"high":328,"low":327,"close":329},"2026-07-07",134.6,138.14,136.45,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-06",133.7,135.5,131.66,134.91,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-02",129.5,133.01,128.43,132.99,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-01",124.06,128.7,123.61,126.73,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-30",122.3,124.55,121.8,123.11,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-29",126,126.4,121.79,122.91,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-26",126.33,127.86,123.74,123.86,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-25",130.06,130.2,124.33,124.49,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-24",133,133.27,129.89,130.02,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":374},"2026-06-23",133.6,133.85,132.07,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",132.67,134.34,129.83,131.34,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",136.19,136.78,132.84,133.88,{"symbol":5,"time":396,"open":294,"high":397,"low":398,"close":399},"2026-06-17",140.79,133.73,134.59,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-16",141.05,142,137.46,141.28,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-15",140.01,142.22,139.69,140.1,{"symbol":5,"time":413,"open":414,"high":415,"low":275,"close":416},"2026-06-12",139.46,140.8,140.53,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",140.2,141.47,138.74,138.98,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",141.94,142.48,140.05,140.34,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-09",138.5,142.47,137.9,141.56,{"symbol":5,"time":436,"open":285,"high":285,"low":437,"close":438},"2026-06-08",138.4,139.05,{"symbol":5,"time":440,"open":441,"high":442,"low":291,"close":292},"2026-06-05",142.6,143.22,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-04",141.74,144.49,141.14,142.06,{"symbol":5,"time":450,"open":451,"high":403,"low":452,"close":453},"2026-06-03",141.99,136.9,138.45,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-02",145.27,145.39,136.67,142.38,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-06-01",148.01,148.88,143.01,144.96,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-29",147.8,150.05,147.1,147.85,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-28",149.03,150.45,147.89,148.3,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-27",149.86,150.55,148.11,149.71,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-26",152.56,152.81,149.97,150.64,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-22",151.28,153.72,151.16,152.97,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-21",150.37,151.84,149.67,151.49,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-20",153.22,153.74,151.52,151.69,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-19",156.64,157.39,154.08,154.11,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-18",154.33,157.18,153.64,155.99,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-15",156.37,157,154.04,154.36,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-14",155.82,156,154.01,155.72,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-13",154.77,155.62,152.67,154.8,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":64},"2026-05-12",158.11,158.9,155.35,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-11",155.06,157.86,154.05,157.82,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":528},"2026-05-08",156.08,156.97,153.59,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-07",152.42,156.35,152.35,156.11,{"symbol":5,"time":561,"open":562,"high":563,"low":35,"close":564},"2026-05-06",155.27,155.85,153.4,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":63},"2026-05-05",157.01,157.41,153.45,{"symbol":5,"time":571,"open":33,"high":572,"low":33,"close":573},"2026-05-04",158.58,156.44,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-01",159.06,161,154.74,154.75,{"symbol":5,"time":581,"open":545,"high":582,"low":583,"close":584},"2026-04-30",161.34,152.5,158.09,{"symbol":5,"time":586,"open":147,"high":587,"low":588,"close":589},"2026-04-29",156.45,153.96,156.19,{"symbol":5,"time":591,"open":541,"high":592,"low":593,"close":145},"2026-04-28",159.69,156.05,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":92},"2026-04-27",159.42,159.44,156.87,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-24",156.4,158.94,155.83,158.45,{"symbol":5,"time":606,"open":152,"high":607,"low":608,"close":609},"2026-04-23",159.25,155.31,157.48,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-22",159.59,160.29,158.06,158.82,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-21",160.9,161.93,158.3,158.63,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-20",161.41,163,160.3,160.61,{"symbol":5,"time":629,"open":630,"high":631,"low":50,"close":116},"2026-04-17",164,164.33,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-16",165.07,165.89,162.9,163.75,{"symbol":5,"time":639,"open":640,"high":641,"low":110,"close":634},"2026-04-15",163.19,165.8,{"symbol":5,"time":643,"open":644,"high":645,"low":102,"close":646},"2026-04-14",163.46,164.16,162.04,{"symbol":5,"time":648,"open":649,"high":650,"low":649,"close":651},"2026-04-13",160.47,164.61,164.31,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-10",161.07,162.61,157.78,160.6,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-09",167.53,167.75,161.66,161.97,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-08",165.42,168.2,163.8,167.79,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-07",166.73,167.78,165.98,166.3,{"symbol":5,"time":677,"open":678,"high":679,"low":678,"close":680},"2026-04-06",163.27,167,166.39,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-02",158.13,163.65,158.04,162.98,{"symbol":5,"time":688,"open":689,"high":690,"low":163,"close":691},"2026-04-01",156.77,158.5,158.08,{"symbol":5,"time":693,"open":584,"high":602,"low":694,"close":695},"2026-03-31",155.91,157.28,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-30",154.19,157.25,153.9,156.94,{"symbol":5,"time":703,"open":221,"high":704,"low":705,"close":536},"2026-03-27",156.49,152.38,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-26",156.17,157.38,155.53,155.96,{"symbol":5,"time":713,"open":714,"high":685,"low":715,"close":716},"2026-03-25",156.66,153.58,156.83,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":528},"2026-03-24",156.51,157.03,153.98,{"symbol":5,"time":723,"open":724,"high":725,"low":62,"close":726},"2026-03-23",159.28,159.76,157.17,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-20",159.11,159.39,157.7,158.43,{"symbol":5,"time":734,"open":701,"high":735,"low":711,"close":690},"2026-03-19",159.17,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-18",159.16,159.96,156.89,157.16,{"symbol":5,"time":743,"open":136,"high":744,"low":745,"close":746},"2026-03-17",162.87,160.16,160.82,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-16",160.83,161.54,159.87,161.49,{"symbol":5,"time":754,"open":751,"high":657,"low":755,"close":756},"2026-03-13",157.88,159.2,{"symbol":5,"time":758,"open":546,"high":759,"low":552,"close":142},"2026-03-12",159.77,{"symbol":5,"time":761,"open":596,"high":762,"low":518,"close":763},"2026-03-11",159.92,157.02,{"symbol":5,"time":765,"open":766,"high":766,"low":767,"close":768},"2026-03-10",164.86,158.85,160.17,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":641},"2026-03-09",164.96,166.35,162.5,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-06",164.05,167.3,162.58,166.19,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":630},"2026-03-05",164.67,167.15,163.01,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-04",163.47,166.54,161.81,166.29,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-03",163.37,166.78,163.04,164.78,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":796},"2026-03-02",165.26,168,163.99,{"symbol":5,"time":803,"open":804,"high":805,"low":577,"close":806},"2026-02-27",161.83,165.75,164.13,{"symbol":5,"time":808,"open":809,"high":810,"low":749,"close":811},"2026-02-26",161.47,163.23,162.89,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-02-25",156.07,160.85,155.43,160.33,{"symbol":5,"time":819,"open":820,"high":821,"low":820,"close":822},"2026-02-24",153.54,156.82,155.36,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":41},"2026-02-23",153.38,154.89,151.77,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":530},"2026-02-20",154.27,155.41,152.39,{"symbol":5,"time":834,"open":159,"high":835,"low":187,"close":513},"2026-02-19",155.95,{"symbol":5,"time":837,"open":534,"high":838,"low":839,"close":840},"2026-02-18",155.93,153.67,155.19,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-17",152.77,154.53,149.37,153.44,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-13",151.3,153.36,150.97,152.28,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-12",151.64,152.13,144.18,149.83,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-11",164.38,164.99,151.05,151.99,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-10",164.5,168.21,163.57,164.81,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-09",168.46,170.87,168.27,169.48,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-06",169.85,173.86,166.81,169,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-05",168.68,174.31,166.01,168.29,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-04",161.59,165.48,159.83,164.85,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-03",170.58,171.2,158.83,163.07,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-02",174,175.39,171.17,173.18,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-01-30",174.24,175.05,171.21,173.78,{"symbol":5,"time":914,"open":915,"high":916,"low":915,"close":917},"2026-01-29",173.04,176.05,175.1,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-01-28",172.52,173.75,171.36,172.44,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-01-27",174.56,175.38,172.85,173.28,{"symbol":5,"time":931,"open":932,"high":927,"low":933,"close":917},"2026-01-26",173.19,172.96,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-23",174.13,174.43,172.65,172.93,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-22",171.97,174.82,171.75,174.35,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-21",171.46,173.26,171.32,171.9,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-20",171,174.29,169.42,170.95,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-16",173.21,175.36,171.86,173.98,{"symbol":5,"time":965,"open":912,"high":966,"low":911,"close":929},"2026-01-15",174.38,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-14",166.44,173.05,165.91,172.94,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-13",166.25,166.75,163.6,166.69,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":975},"2026-01-12",166.68,169.64,165.71,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":674},"2026-01-09",162.54,166.08,162.1,{"symbol":5,"time":990,"open":991,"high":992,"low":116,"close":993},"2026-01-08",161.35,164.29,161.98,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":122},"2026-01-07",165.99,166.85,161.91,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":887},"2026-01-06",165.94,166.99,165.17,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-05",159.48,166.4,159.21,165.62,{"symbol":5,"time":1011,"open":582,"high":750,"low":612,"close":1012},"2026-01-02",159.99,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":122,"close":1017},"2025-12-31",162.81,163.77,161.96,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":625,"close":1022},"2025-12-30",163.51,163.97,163.16,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2025-12-29",163.62,164.42,162.79,163.98,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2025-12-26",162.45,163.55,162.19,163.52,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":126,"close":1039},"2025-12-24",161.94,163.2,162.63,{"symbol":5,"time":1041,"open":81,"high":1042,"low":1043,"close":1044},"2025-12-23",162.59,161.18,161.95,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-12-22",160.15,162.18,159.67,161.45,{"symbol":5,"time":1052,"open":1053,"high":80,"low":1054,"close":626},"2025-12-19",159.97,159.66,{"symbol":5,"time":1056,"open":136,"high":1057,"low":1058,"close":1059},"2025-12-18",162.29,160.02,160.07,{"symbol":5,"time":1061,"open":1062,"high":126,"low":612,"close":1063},"2025-12-17",159.63,160.86,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":762,"close":1068},"2025-12-16",161.5,162,160.05,{"symbol":5,"time":1070,"open":1071,"high":1071,"low":96,"close":1072},"2025-12-15",163.45,161.4,{"symbol":5,"time":1074,"open":1038,"high":1075,"low":1076,"close":1077},"2025-12-12",164.37,162.73,163.21,{"symbol":5,"time":1079,"open":1080,"high":644,"low":577,"close":1081},"2025-12-11",161.15,163.1,{"symbol":5,"time":1083,"open":548,"high":109,"low":1084,"close":1085},"2025-12-10",157.51,160.38,{"symbol":5,"time":1087,"open":74,"high":1088,"low":59,"close":1089},"2025-12-09",159.33,158.01,{"symbol":5,"time":1091,"open":1092,"high":93,"low":1093,"close":720},"2025-12-08",157.83,155.76,{"symbol":5,"time":1095,"open":621,"high":756,"low":1096,"close":548},"2025-12-05",157.31,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":729},"2025-12-04",157.19,159.31,156.76,{"symbol":5,"time":1103,"open":151,"high":1104,"low":1105,"close":1106},"2025-12-03",157.73,155.98,156.85,{"symbol":5,"time":1108,"open":1106,"high":1109,"low":1110,"close":822},"2025-12-02",157.63,155.1,{"symbol":5,"time":1112,"open":69,"high":45,"low":835,"close":701},"2025-12-01",{"symbol":5,"time":1114,"open":523,"high":1115,"low":1116,"close":1117},"2025-11-28",158.37,156.72,157.3,{"symbol":5,"time":1119,"open":1120,"high":763,"low":816,"close":1121},"2025-11-26",155.84,156.29,{"symbol":5,"time":1123,"open":547,"high":1124,"low":1125,"close":711},"2025-11-25",156.26,153.41,{"symbol":5,"time":1127,"open":524,"high":235,"low":1128,"close":1129},"2025-11-24",152.22,152.9,{"symbol":5,"time":1131,"open":1132,"high":542,"low":1133,"close":1134},"2025-11-21",153.03,152.36,154.43,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":181},"2025-11-20",153.65,154.68,151.13,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1137},"2025-11-19",152.52,153.69,151.98,{"symbol":5,"time":1146,"open":198,"high":530,"low":480,"close":1147},"2025-11-18",152.78,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-11-17",151.83,152.85,149.89,150.33,{"symbol":5,"time":1155,"open":1156,"high":1156,"low":851,"close":1157},"2025-11-14",153.68,152.07,{"symbol":5,"time":1159,"open":564,"high":1160,"low":1142,"close":1161},"2025-11-13",154.23,152.7,{"symbol":5,"time":1163,"open":1157,"high":1164,"low":1165,"close":547},"2025-11-12",154.17,151.7,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":180,"close":864},"2025-11-11",150.29,152.14,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-10",148.66,149.65,147.53,149.5,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-07",147.13,149.09,146.95,149,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-06",145.76,148.06,145.74,147.52,{"symbol":5,"time":1189,"open":1190,"high":192,"low":1191,"close":1191},"2025-11-05",147.51,146.21,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-04",146.47,147.26,145.51,146.98,{"symbol":5,"time":1199,"open":1200,"high":1191,"low":1201,"close":1202},"2025-11-03",145.49,143.17,145.59,{"symbol":5,"time":1204,"open":1205,"high":1181,"low":1206,"close":1207},"2025-10-31",148.32,145.01,146.29,{"symbol":5,"time":1209,"open":1210,"high":1128,"low":1211,"close":1212},"2025-10-30",146.55,146.05,148.52,{"symbol":5,"time":1214,"open":1093,"high":1215,"low":192,"close":216},"2025-10-29",156.14,{"symbol":5,"time":1217,"open":135,"high":1218,"low":517,"close":1219},"2025-10-28",160.11,157.27,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":67,"close":50},"2025-10-27",158.26,160.2,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-10-24",158.24,158.67,157.58,157.65,{"symbol":5,"time":1231,"open":67,"high":1232,"low":1120,"close":1233},"2025-10-23",158.44,157.45,{"symbol":5,"time":1235,"open":1236,"high":59,"low":1237,"close":92},"2025-10-22",156.48,155.55,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-10-21",155.07,157.36,155.01,156.79,{"symbol":5,"time":1245,"open":1246,"high":170,"low":165,"close":1247},"2025-10-20",153.95,155.29,{"symbol":5,"time":1249,"open":1250,"high":157,"low":1251,"close":1252},"2025-10-17",153.77,152.73,153.6,{"symbol":5,"time":1254,"open":1255,"high":1255,"low":1256,"close":850},"2025-10-16",157.52,153.12,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-10-15",158.19,158.84,155.9,157.46,{"symbol":5,"time":1264,"open":735,"high":1265,"low":1266,"close":1267},"2025-10-14",160.5,157.93,158.27,{"symbol":5,"time":1269,"open":1262,"high":1270,"low":1271,"close":1272},"2025-10-13",159.34,157.34,158.75,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":45},"2025-10-10",159.62,159.75,157.43,{"symbol":5,"time":1279,"open":1280,"high":1280,"low":1222,"close":1281},"2025-10-09",160.96,159.3,{"symbol":5,"time":1283,"open":1284,"high":1284,"low":573,"close":1285},"2025-10-08",162.69,159.37,{"symbol":5,"time":1287,"open":809,"high":1288,"low":735,"close":993},"2025-10-07",162.83,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":576},"2025-10-06",162.07,162.67,158.23,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-03",160.74,162.95,160.25,162.62,{"symbol":5,"time":1301,"open":1302,"high":773,"low":104,"close":1303},"2025-10-02",162.05,160.98,{"symbol":5,"time":1305,"open":1306,"high":1306,"low":1307,"close":1308},"2025-10-01",167.21,162.32,162.64,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-09-30",167.89,169.2,167.55,168.48,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-09-29",168.25,168.84,166.83,167.99,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-09-26",168.03,169.05,167.54,167.73,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-09-25",167.06,167.83,165.45,167.28,{"symbol":5,"time":1334,"open":660,"high":1335,"low":1336,"close":1337},"2025-09-24",168.45,166.58,168.05,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-09-23",170.14,170.82,167.5,168.09,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":888,"close":1348},"2025-09-22",169.58,170.39,170.12,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-09-19",171.1,171.53,168.94,169.77,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-09-18",172.17,173.3,169.91,171.13,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-09-17",171.83,173.1,171.05,172.25,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-09-16",171.57,171.87,170.25,171.4,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-09-15",174.16,174.37,171.84,172.23,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-09-12",175.62,176.59,173.08,173.97,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-09-11",172.75,176.4,172.34,176.17,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1378},"2025-09-10",173.5,173.99,171.33,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":915,"close":1400},"2025-09-09",173.67,174.79,173.46,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-09-08",173.39,174.14,172,173.89,{"symbol":5,"time":1408,"open":1409,"high":1409,"low":1410,"close":1411},"2025-09-05",175.14,172.89,174.27,{"symbol":5,"time":1413,"open":1414,"high":916,"low":1415,"close":1416},"2025-09-04",175.91,173.22,174.52,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-03",174.71,175.46,173.77,175.13,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-02",175.56,177,173.66,175.09,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-08-29",177.01,177.76,176.13,176.6,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-08-28",177.02,177.7,176.11,177.14,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-08-27",178.34,179.2,177.27,177.3,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-08-26",178.33,178.89,177.75,178.74,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-08-25",180.74,181.65,179.06,179.14,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-08-22",179.76,180.96,179.25,180.67,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-08-21",180.5,180.91,178.7,179.23,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-08-20",178.45,181.72,177.96,181.3,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-08-19",178.13,178.67,177.07,178.27,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1487},"2025-08-18",180.94,181.45,177.94,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-08-15",182.42,182.86,180.8,181.2,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-08-14",181.61,183.13,180.97,182.68,{"symbol":5,"time":1501,"open":1502,"high":1502,"low":1503,"close":1504},"2025-08-13",183.65,180.21,181.41,{"symbol":5,"time":1506,"open":1507,"high":1507,"low":1508,"close":1509},"2025-08-12",186.2,181.48,182.74,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-08-11",186.4,187.09,184.68,185.93,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1512},"2025-08-08",188.55,189.35,186.38,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-08-07",188.45,188.98,187.29,188.02,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-08-06",187.84,188.54,186.79,188.05,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-08-05",189.16,189.23,186.72,187.4,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1523},"2025-08-04",185.36,188.59,184.83,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-01",182.11,185.21,182,184.6,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1543},"2025-07-31",185.74,187.38,182.7,{"symbol":5,"time":1556,"open":1557,"high":1553,"low":1558,"close":1552},"2025-07-30",184.95,184.37,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-07-29",183.94,184.85,183.1,184.71,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-07-28",184,184.66,182.43,182.79,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-07-25",183.31,185.3,183.26,184.44,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-07-24",181.42,184.03,180.42,183.58,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-07-23",180.63,181.59,179.73,181,{"symbol":5,"time":1590,"open":1585,"high":1591,"low":1592,"close":1492},"2025-07-22",181.14,179.62,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-07-21",180.9,182.16,180.44,180.81,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-07-18",181.99,182.66,180.35,180.72,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-07-17",180.33,182.15,180,181.94,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1492},"2025-07-16",180.2,181.22,179.01,{"symbol":5,"time":1617,"open":1496,"high":1618,"low":1619,"close":1620},"2025-07-15",181.82,179.28,179.79,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1618},"2025-07-14",180.38,182.4,179.66,{"symbol":5,"time":1627,"open":1493,"high":1628,"low":1629,"close":1630},"2025-07-11",182.06,180.18,180.51,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1585,"close":1618},"2025-07-10",181.83,182.85,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1596},"2025-07-09",180.61,182.19,178.73,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1637,"close":1644},"2025-07-08",182.31,183,180.98,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-07",183.38,183.99,181.71,183.09,{"symbol":5,"time":1652,"open":1548,"high":1653,"low":1654,"close":1653},"2025-07-03",183.11,181.79,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-02",181.1,181.86,179.6,181.74,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1658},"2025-07-01",183.3,183.73,179.31,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-06-30",181.96,183.76,181.36,183.47,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1581,"close":1676},"2025-06-27",180.71,182.61,181.75,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1492},"2025-06-26",181.03,181.62,180.22,{"symbol":5,"time":1683,"open":1684,"high":1486,"low":1685,"close":1686},"2025-06-25",180.31,179.64,180.53,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-06-24",180.39,181.31,178.46,180.85,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1587},"2025-06-23",178.85,179.96,178.2,{"symbol":5,"time":1699,"open":1615,"high":1595,"low":1700,"close":1701},"2025-06-20",177.47,178.43,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1461},"2025-06-18",180.99,181.33,179.51,{"symbol":5,"time":1708,"open":1444,"high":1456,"low":1709,"close":1704},"2025-06-17",178.72,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-06-16",179.57,181.63,179,179.8,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-06-13",179.08,179.95,177.45,178.44,{"symbol":5,"time":1723,"open":1431,"high":1458,"low":1724,"close":1718},"2025-06-12",176.99,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-11",176.01,177.56,174.95,177.5,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-06-10",176,176.34,174.74,175.53,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1399,"close":1741},"2025-06-09",177.8,178.83,175.97,{"symbol":5,"time":1743,"open":1697,"high":1744,"low":1745,"close":1746},"2025-06-06",178.88,177.36,178.68,{"symbol":5,"time":1748,"open":1712,"high":1749,"low":1750,"close":1751},"2025-06-05",179.68,177.66,178.56,{"symbol":5,"time":1753,"open":1620,"high":1719,"low":1754,"close":1755},"2025-06-04",177.93,179.13,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1739,"close":1760},"2025-06-03",180.24,180.89,179.34,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-06-02",178.75,180.34,177.67,180.32,{"symbol":5,"time":1768,"open":1473,"high":1769,"low":1770,"close":1715},"2025-05-30",180.64,178.01,{"symbol":5,"time":1772,"open":1432,"high":1773,"low":1774,"close":1775},"2025-05-29",178.79,176.87,178.53,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1739},"2025-05-28",177.62,178.64,177.58,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-05-27",177.11,178.96,176.55,178.54,{"symbol":5,"time":1788,"open":1393,"high":1789,"low":1790,"close":1791},"2025-05-23",176.79,172.91,176.12,{"symbol":5,"time":1793,"open":1416,"high":1794,"low":1795,"close":903},"2025-05-22",175.42,173.57,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-05-21",175.85,177.17,174.19,174.72,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-05-20",175.9,177.38,175.54,176.29,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":926,"close":1812},"2025-05-19",175,177.41,176.75,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-05-16",175.55,176.26,173.82,176.25,{"symbol":5,"time":1820,"open":1378,"high":1821,"low":962,"close":1822},"2025-05-15",175.22,174.85,{"symbol":5,"time":1824,"open":1383,"high":903,"low":1825,"close":1826},"2025-05-14",170.92,171.94,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-05-13",173.52,174.8,172.78,172.84,{"symbol":5,"time":1834,"open":1835,"high":1835,"low":897,"close":1836},"2025-05-12",178.92,173.44,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1449},"2025-05-09",176.88,179.44,176.78,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1388,"close":1846},"2025-05-08",177.19,178.8,176.47,{"symbol":5,"time":1848,"open":1849,"high":1437,"low":1416,"close":1850},"2025-05-07",174.98,176.53,{"symbol":5,"time":1852,"open":933,"high":1853,"low":933,"close":1854},"2025-05-06",176.21,175.19,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":963},"2025-05-05",173.72,175.17,172.59,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-02",173.09,174.5,171.23,173.45,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-01",166.24,172.31,162.94,170.84,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-04-30",166.05,168.78,164.55,167.97,{"symbol":5,"time":1879,"open":787,"high":1880,"low":1881,"close":1882},"2025-04-29",166.62,163.41,166.33,{"symbol":5,"time":1884,"open":120,"high":861,"low":1057,"close":1885},"2025-04-28",163.48,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":810},"2025-04-25",162.44,163.63,161.61,{"symbol":5,"time":1892,"open":654,"high":120,"low":1893,"close":686},"2025-04-24",160.01,{"symbol":5,"time":1895,"open":988,"high":1896,"low":1897,"close":1898},"2025-04-23",163.15,159.46,160.99,{"symbol":5,"time":1900,"open":62,"high":121,"low":62,"close":1901},"2025-04-22",160.68,{"symbol":5,"time":1903,"open":1904,"high":548,"low":1905,"close":226},"2025-04-21",157.42,153.13,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-04-17",159.45,160.81,158.05,158.64,{"symbol":5,"time":1913,"open":50,"high":1914,"low":1241,"close":1232},"2025-04-16",160.37,{"symbol":5,"time":1916,"open":51,"high":1898,"low":1917,"close":1918},"2025-04-15",157.99,159.95,{"symbol":5,"time":1920,"open":1921,"high":613,"low":1922,"close":1923},"2025-04-14",158.28,157.2,159.79,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":694},"2025-04-11",154.62,156.81,152.26,{"symbol":5,"time":1930,"open":1931,"high":567,"low":1932,"close":840},"2025-04-10",156.2,150.82,{"symbol":5,"time":1934,"open":1935,"high":1219,"low":1936,"close":1927},"2025-04-09",150.86,147.24,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-04-08",158.54,158.79,149.46,151.62,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-04-07",152.33,159.49,150.47,154.65,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-04-04",165.4,166.51,156.55,156.74,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1332,"close":1959},"2025-04-03",169.22,172.57,167.56,{"symbol":5,"time":1961,"open":1962,"high":1405,"low":1963,"close":1964},"2025-04-02",170.19,169.61,170.44,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-04-01",171.8,172.71,170.59,171.49,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-03-31",172.82,173.54,171.29,172.5,{"symbol":5,"time":1978,"open":1433,"high":1437,"low":1979,"close":1419},"2025-03-28",174.48,{"symbol":5,"time":1981,"open":1414,"high":1720,"low":1982,"close":1983},"2025-03-27",175.12,176.36,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-03-26",175.93,176.82,174.99,175.76,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1979,"close":1994},"2025-03-25",176.15,176.49,175.63,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1375,"close":1999},"2025-03-24",174.32,176.16,175.25,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":1364,"close":2004},"2025-03-21",175.67,175.99,174.39,{"symbol":5,"time":2006,"open":2007,"high":1804,"low":2008,"close":2009},"2025-03-20",173.13,173.01,175.59,{"symbol":5,"time":2011,"open":2012,"high":1416,"low":1357,"close":2013},"2025-03-19",173.16,173.69,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":1832},"2025-03-18",173.07,173.73,171.95,{"symbol":5,"time":2020,"open":2021,"high":1398,"low":1348,"close":1973},"2025-03-17",170.93,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-03-14",169.88,171.45,168.88,171.06,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-03-13",169.08,171.07,168.58,169.14,{"symbol":5,"time":2035,"open":2033,"high":2036,"low":2037,"close":2038},"2025-03-12",169.94,167.62,169.02,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":667,"close":2043},"2025-03-11",169.04,170.35,168.36,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-03-10",169.93,171.55,167.67,169.15,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-03-07",169.35,170.75,167.61,170.24,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":875,"close":2060},"2025-03-06",169.8,171.01,169.65,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2052,"close":2065},"2025-03-05",170,171.96,171.61,{"symbol":5,"time":2067,"open":906,"high":1375,"low":2068,"close":879},"2025-03-04",169.72,{"symbol":5,"time":2070,"open":1790,"high":2071,"low":2072,"close":2073},"2025-03-03",175.41,172.33,173.2,{"symbol":5,"time":2075,"open":957,"high":1974,"low":2076,"close":2077},"2025-02-28",170.67,173.23,{"symbol":5,"time":2079,"open":905,"high":1829,"low":2080,"close":1871},"2025-02-27",170.38,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":905},"2025-02-26",170.57,172.63,170.15,{"symbol":5,"time":2087,"open":2033,"high":2065,"low":2088,"close":911},"2025-02-25",168.95,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":777,"close":2091},"2025-02-24",168.42,169.89,{"symbol":5,"time":2094,"open":672,"high":2095,"low":2096,"close":2097},"2025-02-21",168.49,166.34,167.87,{"symbol":5,"time":2099,"open":679,"high":2100,"low":2101,"close":2102},"2025-02-20",167.48,165.83,166.79,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-02-19",166.91,167.57,166.04,166.96,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-02-18",166.84,167.09,165.34,166.5,{"symbol":5,"time":2116,"open":2117,"high":2117,"low":981,"close":2118},"2025-02-14",169.78,166.71,{"symbol":5,"time":2120,"open":2121,"high":2041,"low":2122,"close":2123},"2025-02-13",167.37,167.03,168.57,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-02-12",165.76,166.86,164.34,166.56,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-02-11",166.72,167.07,165.1,166.94,{"symbol":5,"time":2137,"open":2138,"high":661,"low":2139,"close":2140},"2025-02-10",167.31,165.77,167.12,{"symbol":5,"time":2142,"open":2143,"high":2097,"low":2144,"close":1319},"2025-02-07",166.47,164.14,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":630,"close":2149},"2025-02-06",165.53,169.75,167.68,{"symbol":5,"time":2151,"open":815,"high":2152,"low":2153,"close":104},"2025-02-05",161.64,159.61,{"symbol":5,"time":2155,"open":99,"high":2156,"low":738,"close":2157},"2025-02-04",160.88,159.32,{"symbol":5,"time":2159,"open":1260,"high":2160,"low":2161,"close":2162},"2025-02-03",160.89,157.22,160.39,{"symbol":5,"time":2164,"open":756,"high":1043,"low":227,"close":893},"2025-01-31",{"symbol":5,"time":2166,"open":2167,"high":2168,"low":1277,"close":597},"2025-01-30",158.14,160.78,{"symbol":5,"time":2170,"open":572,"high":2171,"low":701,"close":2161},"2025-01-29",158.86,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":67,"close":1260},"2025-01-28",160.31,160.41,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":749},"2025-01-27",157.44,160.91,157.29,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":56},"2025-01-24",157.11,157.95,156.69,{"symbol":5,"time":2187,"open":2188,"high":621,"low":2189,"close":2190},"2025-01-23",153.89,153.29,157.68,{"symbol":5,"time":2192,"open":2193,"high":537,"low":849,"close":1164},"2025-01-22",151.87,{"symbol":5,"time":2195,"open":2196,"high":217,"low":2197,"close":2198},"2025-01-21",149.74,149.61,151.72,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-01-17",150.88,151.07,148.94,149.11,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-01-16",148.42,150.25,148,150.23,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-01-15",147.73,148.71,146.39,148.24,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-01-14",144.66,145.66,144.1,145.25,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-01-13",142.41,143.94,142.29,143.89,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-01-10",144.79,145.48,142.45,142.8,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-01-08",144.93,146.62,143.83,146.57,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-01-07",146.58,147.39,145.61,146.44,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2243},"2025-01-06",148.92,149.17,145.88,{"symbol":5,"time":2253,"open":2254,"high":192,"low":245,"close":205},"2025-01-03",149.38,{"symbol":5,"time":2256,"open":208,"high":2257,"low":2258,"close":2259},"2025-01-02",150.15,148.46,149.34,{"symbol":5,"time":2261,"open":2262,"high":192,"low":1212,"close":2263},"2024-12-31",149.57,149.01,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":845},"2024-12-30",149.16,149.95,148.35,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2024-12-27",149.88,151.35,149.53,150.32,{"symbol":5,"time":2276,"open":211,"high":2277,"low":211,"close":2278},"2024-12-26",151.37,151.02,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2024-12-24",150.16,150.57,149.6,150.46,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2281},"2024-12-23",149.39,150.42,148.77,{"symbol":5,"time":2291,"open":2268,"high":2292,"low":2209,"close":2293},"2024-12-20",151.34,150.31,{"symbol":5,"time":2295,"open":192,"high":2296,"low":1185,"close":2297},"2024-12-19",151.17,148.29,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2273,"close":2283},"2024-12-18",152.99,154.39,{"symbol":5,"time":2303,"open":513,"high":2304,"low":2305,"close":2306},"2024-12-17",154.29,152.58,152.79,{"symbol":5,"time":2308,"open":710,"high":2309,"low":525,"close":2310},"2024-12-16",155.78,154.58,{"symbol":5,"time":2312,"open":2185,"high":568,"low":816,"close":2313},"2024-12-13",155.58,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":1953},"2024-12-12",158.53,158.91,156.33,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2024-12-11",158.68,159.81,157.62,158.18,{"symbol":5,"time":2326,"open":551,"high":2327,"low":2328,"close":2329},"2024-12-10",158.76,155.77,158.41,{"symbol":5,"time":2331,"open":154,"high":1243,"low":2332,"close":814},"2024-12-09",155.7,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":838},"2024-12-06",157.09,157.64,155.52,{"symbol":5,"time":2339,"open":2340,"high":568,"low":2341,"close":522},"2024-12-05",156.46,155.59,{"symbol":5,"time":2343,"open":2344,"high":598,"low":2345,"close":2346},"2024-12-04",155.71,155.32,156.1,{"symbol":5,"time":2348,"open":2349,"high":2349,"low":529,"close":1124},"2024-12-03",158.65,{"symbol":5,"time":2351,"open":2352,"high":627,"low":1271,"close":2353},"2024-12-02",160.43,158.29,{"symbol":5,"time":2355,"open":619,"high":619,"low":51,"close":1280},"2024-11-29",{"symbol":5,"time":2357,"open":2358,"high":2359,"low":1012,"close":2360},"2024-11-27",160.8,161.99,161.19,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2024-11-26",159.71,161.46,158.88,160.49,{"symbol":5,"time":2368,"open":72,"high":2162,"low":1940,"close":1062},"2024-11-25",{"symbol":5,"time":2370,"open":1115,"high":1285,"low":2371,"close":2372},"2024-11-22",158.02,159.29,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2024-11-21",156.7,159.04,155.51,158.35,{"symbol":5,"time":2380,"open":1910,"high":2353,"low":2381,"close":2328},"2024-11-20",155.2,{"symbol":5,"time":2383,"open":2384,"high":572,"low":1101,"close":1266},"2024-11-19",157.56,{"symbol":5,"time":2386,"open":2387,"high":656,"low":2388,"close":2389},"2024-11-18",154.99,154.85,157.69,{"symbol":5,"time":2391,"open":38,"high":52,"low":2392,"close":1237},"2024-11-15",155.13,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2337,"close":2397},"2024-11-14",155.65,157.66,156.47,{"symbol":5,"time":2399,"open":716,"high":2400,"low":46,"close":1120},"2024-11-13",157.1,{"symbol":5,"time":2402,"open":2190,"high":2190,"low":2403,"close":2404},"2024-11-12",155.92,156.06,{"symbol":5,"time":2406,"open":2407,"high":2322,"low":2408,"close":2409},"2024-11-11",158.78,156.68,157.08,{"symbol":5,"time":2411,"open":1255,"high":2376,"low":601,"close":2412},"2024-11-08",156.42,{"symbol":5,"time":2414,"open":2404,"high":2340,"low":2415,"close":559},"2024-11-07",155.16,{"symbol":5,"time":2417,"open":2418,"high":627,"low":2419,"close":38},"2024-11-06",160.26,152.32,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":93},"2024-11-05",154.87,157.91,154.7,{"symbol":5,"time":2426,"open":2377,"high":814,"low":524,"close":2427},"2024-11-04",154.49,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-11-01",153.48,156.36,153.2,154.64,{"symbol":5,"time":2435,"open":2157,"high":612,"low":1246,"close":68},"2024-10-31",{"symbol":5,"time":2437,"open":2438,"high":1320,"low":2439,"close":2440},"2024-10-30",166.76,166.38,166.53,{"symbol":5,"time":2442,"open":1009,"high":2443,"low":2444,"close":2132},"2024-10-29",167.16,165.57,{"symbol":5,"time":2446,"open":2439,"high":2447,"low":2126,"close":969},"2024-10-28",166.95,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-10-25",167.27,167.64,165.23,165.31,{"symbol":5,"time":2455,"open":2456,"high":1313,"low":796,"close":2457},"2024-10-24",165.29,166.9,{"symbol":5,"time":2459,"open":1009,"high":2460,"low":1021,"close":2461},"2024-10-23",166.03,165,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2461,"close":1001},"2024-10-22",165.25,166.67,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2096},"2024-10-21",165.73,166.63,165.59,{"symbol":5,"time":2472,"open":2461,"high":1329,"low":2473,"close":1319},"2024-10-18",164.4,{"symbol":5,"time":2475,"open":779,"high":790,"low":2476,"close":870},"2024-10-17",164.79,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-10-16",164.19,165.33,163.32,165.13,{"symbol":5,"time":2484,"open":971,"high":2485,"low":2486,"close":2487},"2024-10-15",167.23,164.91,165.18,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":861},"2024-10-14",162.48,164.75,162.28,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-10-11",161.39,162.82,160.73,162.57,{"symbol":5,"time":2500,"open":2501,"high":1037,"low":2322,"close":2502},"2024-10-10",161.67,160.65,{"symbol":5,"time":2504,"open":1067,"high":2505,"low":2506,"close":2507},"2024-10-09",162.85,161.7,161.74,{"symbol":5,"time":2509,"open":115,"high":2510,"low":2162,"close":2511},"2024-10-08",162.25,162.09,{"symbol":5,"time":2513,"open":2514,"high":986,"low":2515,"close":2516},"2024-10-07",162.22,159.23,159.54,{"symbol":5,"time":2518,"open":869,"high":2519,"low":2490,"close":2520},"2024-10-04",164.18,162.76,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":1901,"close":2525},"2024-10-03",161.14,163.35,163.26,{"symbol":5,"time":2527,"open":2528,"high":1080,"low":1275,"close":2529},"2024-10-02",160.52,160.92,{"symbol":5,"time":2531,"open":654,"high":2532,"low":2157,"close":2523},"2024-10-01",162.12,{"symbol":5,"time":2534,"open":2535,"high":2168,"low":2536,"close":2537},"2024-09-30",158.95,158.22,160.64,{"symbol":5,"time":2539,"open":1267,"high":2372,"low":2540,"close":2541},"2024-09-27",157.74,158.62,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":93,"close":2546},"2024-09-26",159.57,160.32,158.12,{"symbol":5,"time":2548,"open":2317,"high":2549,"low":2550,"close":1908},"2024-09-25",159.8,158.51,{"symbol":5,"time":2552,"open":1062,"high":1923,"low":609,"close":1272},"2024-09-24",{"symbol":5,"time":2554,"open":50,"high":1303,"low":2555,"close":1918},"2024-09-23",159.4,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":1293,"close":50},"2024-09-20",159.02,159.85,{"symbol":5,"time":2561,"open":1048,"high":2562,"low":2184,"close":90},"2024-09-19",162.39,{"symbol":5,"time":2564,"open":1015,"high":678,"low":2523,"close":2565},"2024-09-18",161.22,{"symbol":5,"time":2567,"open":2568,"high":678,"low":2569,"close":1015},"2024-09-17",161.79,161.71,{"symbol":5,"time":2571,"open":2364,"high":1015,"low":136,"close":998},"2024-09-16",{"symbol":5,"time":2573,"open":2574,"high":2575,"low":104,"close":109},"2024-09-13",161.32,161.63,{"symbol":5,"time":2577,"open":1068,"high":2578,"low":146,"close":2523},"2024-09-12",161.55,{"symbol":5,"time":2580,"open":2581,"high":129,"low":755,"close":1012},"2024-09-11",161.27,{"symbol":5,"time":2583,"open":78,"high":2520,"low":577,"close":663},"2024-09-10",{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2506},"2024-09-09",161.43,162.8,160.95,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2363,"close":2366},"2024-09-06",162.97,163.71,{"symbol":5,"time":2594,"open":1048,"high":2595,"low":80,"close":2596},"2024-09-05",162.92,162.6,{"symbol":5,"time":2598,"open":2575,"high":2520,"low":2360,"close":2599},"2024-09-04",162.43,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2602},"2024-09-03",161.44,162.4,160.22,{"symbol":5,"time":2606,"open":649,"high":2607,"low":1918,"close":2578},"2024-08-30",161.76,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2604},"2024-08-29",160.77,161.28,160.08,{"symbol":5,"time":2614,"open":2358,"high":663,"low":2615,"close":2610},"2024-08-28",160.21,{"symbol":5,"time":2617,"open":2366,"high":752,"low":2618,"close":657},"2024-08-27",159.74,{"symbol":5,"time":2620,"open":140,"high":2621,"low":751,"close":2174},"2024-08-26",161.11,{"symbol":5,"time":2623,"open":2624,"high":1298,"low":90,"close":1893},"2024-08-23",158.98,{"symbol":5,"time":2626,"open":540,"high":2627,"low":59,"close":2628},"2024-08-22",158.7,158.6,{"symbol":5,"time":2630,"open":75,"high":2631,"low":52,"close":540},"2024-08-21",158.46,{"symbol":5,"time":2633,"open":45,"high":93,"low":704,"close":53},"2024-08-20",{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":1219},"2024-08-19",156.54,157.49,156.23,{"symbol":5,"time":2640,"open":68,"high":2408,"low":840,"close":2636},"2024-08-16",{"symbol":5,"time":2642,"open":2643,"high":517,"low":844,"close":46},"2024-08-15",156.71,{"symbol":5,"time":2645,"open":2422,"high":2636,"low":2646,"close":158},"2024-08-14",153.8,{"symbol":5,"time":2648,"open":2649,"high":2415,"low":2650,"close":2651},"2024-08-13",154.6,152.87,154.66,{"symbol":5,"time":2653,"open":159,"high":2654,"low":2655,"close":2188},"2024-08-12",154.63,152.98,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":512},"2024-08-09",153.73,154.38,152.83,{"symbol":5,"time":2662,"open":2663,"high":157,"low":2664,"close":2665},"2024-08-08",151.53,150.95,153.76,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":174,"close":2670},"2024-08-07",151.51,152.63,151.12,{"symbol":5,"time":2672,"open":2673,"high":856,"low":2674,"close":2675},"2024-08-06",149.22,148.17,150.51,{"symbol":5,"time":2677,"open":832,"high":832,"low":2678,"close":2679},"2024-08-05",146.67,148.78,{"symbol":5,"time":2681,"open":192,"high":2682,"low":2683,"close":2684},"2024-08-02",151.97,148.47,149.85,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-08-01",150.28,153.28,148.33,151,{"symbol":5,"time":2692,"open":223,"high":2693,"low":849,"close":2694},"2024-07-31",152.96,151.56,{"symbol":5,"time":2696,"open":2697,"high":705,"low":2698,"close":849},"2024-07-30",151.36,151.15,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":494},"2024-07-29",151.1,151.5,150.39,{"symbol":5,"time":2705,"open":188,"high":2198,"low":2706,"close":2690},"2024-07-26",149.56,{"symbol":5,"time":2708,"open":2209,"high":2703,"low":2709,"close":474},"2024-07-25",147.56,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":1190},"2024-07-24",148.25,149.05,147.18,{"symbol":5,"time":2716,"open":2717,"high":192,"low":2718,"close":2719},"2024-07-23",149.92,148.38,148.57,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2722,"close":2724},"2024-07-22",147.75,149.47,149.24,{"symbol":5,"time":2726,"open":2719,"high":2719,"low":2727,"close":210},"2024-07-19",146.69,{"symbol":5,"time":2729,"open":1179,"high":2283,"low":2730,"close":2731},"2024-07-18",147.45,147.76,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-07-17",148.6,149.52,148.18,149.41,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2249},"2024-07-16",148.04,149.35,147.61,{"symbol":5,"time":2744,"open":2745,"high":2204,"low":2746,"close":2747},"2024-07-15",148.91,147.48,147.82,{"symbol":5,"time":2749,"open":2213,"high":2750,"low":2751,"close":2752},"2024-07-12",149.44,147.5,148.4,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-07-11",145.45,147.32,145.21,147.15,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":251,"close":2763},"2024-07-10",143,144.47,144.41,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-07-09",141.31,142.49,140.32,142.46,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-07-08",141.13,142.19,140.84,141.17,{"symbol":5,"time":2777,"open":2778,"high":2778,"low":2779,"close":397},"2024-07-05",141.16,139.61,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2778},"2024-07-03",141.25,141.59,140.25,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-07-02",137.11,140.98,136.96,140.82,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":309,"close":2795},"2024-07-01",138.65,138.7,136.93,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-06-28",137.81,138.09,136.21,136.89,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-06-27",137.21,137.62,136.6,137.47,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-06-26",136.66,137.7,136.59,137.39,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-06-25",138.66,139.09,136.62,137.33,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-06-24",138.12,139.55,137.49,138.72,{"symbol":5,"time":2827,"open":2789,"high":2828,"low":2829,"close":2830},"2024-06-21",137.98,136.08,137.84,{"symbol":5,"time":2832,"open":2833,"high":2813,"low":2834,"close":2787},"2024-06-20",135.63,134.78,{"symbol":5,"time":2836,"open":2800,"high":2795,"low":2837,"close":2838},"2024-06-18",135.42,136.38,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-06-17",134.98,136.43,133.97,136.2,{"symbol":5,"time":2846,"open":2847,"high":297,"low":2848,"close":2849},"2024-06-14",134.68,134,135.67,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":312},"2024-06-13",135.53,135.68,134.57,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-06-12",136.36,137.32,135.99,136.05,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":399},"2024-06-11",133.58,134.71,132.93,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":394},"2024-06-10",133.5,134.41,133.07,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-06-07",134.35,134.8,133.56,133.79,{"symbol":5,"time":2878,"open":2833,"high":2879,"low":2880,"close":2881},"2024-06-06",135.65,134.32,134.86,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-06-05",134.5,135.8,133.2,135.34,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-06-04",133.16,135.31,132.91,134.76,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-06-03",134.4,134.83,132.57,133.65,{"symbol":5,"time":2901,"open":2902,"high":2880,"low":2903,"close":2904},"2024-05-31",133.33,132.92,133.9,{"symbol":5,"time":2906,"open":2907,"high":380,"low":2908,"close":2909},"2024-05-30",132.33,131.79,133.24,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-05-29",132.71,132.96,131.87,131.95,{"symbol":5,"time":2917,"open":2918,"high":2818,"low":380,"close":2919},"2024-05-28",136.37,133.68,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-05-24",135.81,136.55,135.71,136.34,{"symbol":5,"time":2927,"open":2928,"high":2928,"low":2929,"close":2930},"2024-05-23",137.57,134.82,135.4,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2801},"2024-05-22",136.48,137.5,135.77,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-05-21",137.15,137.55,136.61,137.27,{"symbol":5,"time":2943,"open":2944,"high":2799,"low":2945,"close":2946},"2024-05-20",137.85,136.84,136.95,{"symbol":5,"time":2948,"open":2798,"high":2949,"low":2950,"close":437},"2024-05-17",138.46,137.01,{"symbol":5,"time":2952,"open":2798,"high":431,"low":2953,"close":2787},"2024-05-16",137.04,{"symbol":5,"time":2955,"open":2956,"high":2822,"low":2956,"close":2957},"2024-05-15",134.89,137.87,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-05-14",134.25,134.62,133.47,134.39,{"symbol":5,"time":2965,"open":2896,"high":2966,"low":2875,"close":2967},"2024-05-13",134.99,133.74,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-05-10",135.28,135.89,133.45,133.99,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":323},"2024-05-09",133.4,135.05,133.1,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-05-08",133.29,133.82,132.25,133.39,{"symbol":5,"time":2986,"open":2987,"high":2876,"low":2988,"close":2989},"2024-05-07",132.22,131.6,133.72,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-05-06",130.82,131.78,130.39,131.28,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":2998,"close":3000},"2024-05-03",127.8,131.68,130.5,{"symbol":5,"time":3002,"open":3003,"high":369,"low":3004,"close":3005},"2024-05-02",129.35,124.34,126.54,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-05-01",128.83,130.47,128.45,128.68,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-04-30",130.05,130.71,128.74,128.76,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-04-29",131.65,132.87,130.52,130.78,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-04-26",131.74,132.3,130.89,131.7,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-04-25",131.96,132.04,130.43,131.82,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":2898},"2024-04-24",132,132.65,131.04,{"symbol":5,"time":3042,"open":3038,"high":3043,"low":3044,"close":2907},"2024-04-23",132.47,131.4,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3020},"2024-04-22",132.1,132.37,131.12,{"symbol":5,"time":3051,"open":3052,"high":2993,"low":3053,"close":3054},"2024-04-19",131.37,130.24,131.21,{"symbol":5,"time":3056,"open":3057,"high":3057,"low":3058,"close":3059},"2024-04-18",131.5,130.18,130.98,{"symbol":5,"time":3061,"open":3038,"high":3038,"low":3062,"close":3063},"2024-04-17",130,130.74,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-04-16",130.6,131.31,129.46,129.9,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-04-15",134.81,134.85,130.16,130.54,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3039,"close":3080},"2024-04-12",132.8,134.49,133.55,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-04-11",132.98,134.33,132.34,133.48,{"symbol":5,"time":3088,"open":3086,"high":3072,"low":3089,"close":3090},"2024-04-10",132.45,132.94,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-04-09",137.43,137.75,134.54,135.06,{"symbol":5,"time":3098,"open":3099,"high":3099,"low":3100,"close":3101},"2024-04-08",138.2,136.79,136.88,{"symbol":5,"time":3103,"open":3104,"high":2828,"low":3105,"close":2957},"2024-04-05",136.74,136.06,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":309,"close":3110},"2024-04-04",138.25,138.87,136.7,{"symbol":5,"time":3112,"open":2819,"high":3113,"low":2810,"close":2813},"2024-04-03",138.16,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":2934},"2024-04-02",136.87,137.53,136.02,{"symbol":5,"time":3120,"open":3121,"high":2828,"low":3122,"close":3123},"2024-04-01",137.66,136.23,137.03,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":2857,"close":3093},"2024-03-28",137.36,137.94,{"symbol":5,"time":3129,"open":3113,"high":3130,"low":3131,"close":3132},"2024-03-27",138.47,136.04,136.98,{"symbol":5,"time":3134,"open":2829,"high":3135,"low":2859,"close":3136},"2024-03-26",137.95,137.12,{"symbol":5,"time":3138,"open":2829,"high":2857,"low":312,"close":2922},"2024-03-25",{"symbol":5,"time":3140,"open":3108,"high":269,"low":2859,"close":3122},"2024-03-22",{"symbol":5,"time":3142,"open":2918,"high":3143,"low":3144,"close":3145},"2024-03-21",138.64,135.93,138.1,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-03-20",135.27,136.42,134.15,136.1,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":333},"2024-03-19",134.52,136.51,134.43,{"symbol":5,"time":3158,"open":3159,"high":2833,"low":311,"close":2896},"2024-03-18",135.12,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":311,"close":3164},"2024-03-15",134.21,135.92,134.64,{"symbol":5,"time":3166,"open":3101,"high":2953,"low":3167,"close":3168},"2024-03-14",134.61,135.45,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3104,"close":2807},"2024-03-13",136.97,137.71,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-03-12",137.05,138.22,136.64,136.99,{"symbol":5,"time":3180,"open":3155,"high":3181,"low":3182,"close":3171},"2024-03-11",137.51,135,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3185,"close":2816},"2024-03-08",138.18,139.86,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-03-07",140,140.43,138.34,138.85,{"symbol":5,"time":3194,"open":2816,"high":3195,"low":3181,"close":3196},"2024-03-06",139.8,139.43,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-03-05",137.88,139.83,137.8,139.42,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":2934,"close":3207},"2024-03-04",138.05,138.68,138.07,{"symbol":5,"time":3209,"open":3207,"high":421,"low":3210,"close":3211},"2024-03-01",137.22,138.57,{"symbol":5,"time":3213,"open":291,"high":3214,"low":3108,"close":3215},"2024-02-29",139.73,138.42,{"symbol":5,"time":3217,"open":3218,"high":410,"low":453,"close":3219},"2024-02-28",138.62,138.84,{"symbol":5,"time":3221,"open":275,"high":3222,"low":2813,"close":3223},"2024-02-27",138.95,138.63,{"symbol":5,"time":3225,"open":453,"high":298,"low":3226,"close":3227},"2024-02-26",137.82,137.91,{"symbol":5,"time":3229,"open":3196,"high":3230,"low":3205,"close":273},"2024-02-23",139.78,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-02-22",138.29,139.99,137.54,139.29,{"symbol":5,"time":3238,"open":3239,"high":3136,"low":2837,"close":3240},"2024-02-21",136.01,136.69,{"symbol":5,"time":3242,"open":3122,"high":2938,"low":3243,"close":2842},"2024-02-20",135.94,{"symbol":5,"time":3245,"open":3246,"high":3191,"low":3178,"close":3136},"2024-02-16",137.23,{"symbol":5,"time":3248,"open":2795,"high":3249,"low":3250,"close":2801},"2024-02-15",137.92,136.68,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":2810},"2024-02-14",135.19,136.73,134.84,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":2869},"2024-02-13",134.03,135.35,133.66,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":2847,"close":3265},"2024-02-12",135.79,136.22,135.46,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":2903,"close":3270},"2024-02-09",134.51,135.74,135.49,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-02-08",132.03,135.98,131,134.12,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-02-07",126.63,128.21,126.36,128.08,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":362},"2024-02-06",126.72,127.15,125.72,{"symbol":5,"time":3289,"open":3290,"high":3290,"low":3291,"close":3292},"2024-02-05",127.99,126.52,126.75,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":345},"2024-02-02",129.6,129.96,127.68,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3300,"close":3302},"2024-02-01",127.07,129.86,129.73,{"symbol":5,"time":3304,"open":3003,"high":3305,"low":3306,"close":3307},"2024-01-31",129.93,127,127.33,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-01-30",128.22,129.4,128.02,129.02,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-01-29",127.19,128.2,126.84,128.18,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-01-26",127.09,127.64,126.35,127.26,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-01-25",127.49,127.72,126.24,127.29,{"symbol":5,"time":3333,"open":3334,"high":3334,"low":3324,"close":3335},"2024-01-24",127.58,127.04,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-01-23",127.13,127.7,126.77,127.14,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3285,"close":3346},"2024-01-22",126.8,127.79,127.3,{"symbol":5,"time":3348,"open":3322,"high":3349,"low":3350,"close":3351},"2024-01-19",127.31,125.69,126.45,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3279},"2024-01-18",125.77,126.76,125.39,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-01-17",125.13,126.28,124.65,125.83,{"symbol":5,"time":3364,"open":3365,"high":3318,"low":3366,"close":3367},"2024-01-16",126.47,125.85,126.03,{"symbol":5,"time":3369,"open":3349,"high":3370,"low":3371,"close":3372},"2024-01-12",127.89,126.64,126.96,{"symbol":5,"time":3374,"open":2998,"high":3375,"low":3376,"close":3340},"2024-01-11",128.16,126.17,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-01-10",127.22,127.69,126.18,127.65,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3285,"close":3335},"2024-01-09",127.71,128.5,{"symbol":5,"time":3388,"open":3389,"high":3386,"low":3390,"close":3391},"2024-01-08",127.16,126.95,128.41,{"symbol":5,"time":3393,"open":3354,"high":3394,"low":3395,"close":3396},"2024-01-05",126.23,125.07,125.79,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-01-04",124.85,126.51,124.36,125.62,{"symbol":5,"time":3404,"open":3405,"high":3360,"low":3406,"close":3407},"2024-01-03",126.06,124.79,124.81,{"symbol":5,"time":3409,"open":3312,"high":3410,"low":3411,"close":3351},"2024-01-02",128.42,125.7,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":340},"2023-12-29",128.62,129.16,127.67,{"symbol":5,"time":3418,"open":3419,"high":3016,"low":3420,"close":3421},"2023-12-28",127.88,127.84,128.6,{"symbol":5,"time":3423,"open":3424,"high":3420,"low":3425,"close":3345},"2023-12-27",126.83,126.42,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3428,"close":3430},"2023-12-26",125.75,126.9,126.65,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3287},"2023-12-22",124.91,125.91,124.3,{"symbol":5,"time":3437,"open":3438,"high":370,"low":3439,"close":3440},"2023-12-21",122.72,122.65,124.23,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2023-12-20",123.57,124.05,122.31,122.36,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2023-12-19",123.56,123.96,123.07,123.77,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3449},"2023-12-18",123.19,123.85,122.42,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2023-12-15",122.98,123.4,121.56,123.1,{"symbol":5,"time":3465,"open":3438,"high":3466,"low":3457,"close":3467},"2023-12-14",125.02,123.33,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2023-12-13",117.81,121.73,117.49,121.54,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2023-12-12",116.46,118.06,116.21,117.93,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2023-12-11",113.92,116.73,113.87,116.14,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2023-12-08",112.34,113.44,112.2,113.34,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2023-12-07",113.32,113.64,111.82,112.53,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2023-12-06",114.31,114.66,112.56,113.08,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3495,"close":3508},"2023-12-05",114.71,114.86,114.08,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2023-12-04",113.91,115.27,113.81,115.03,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2023-12-01",113.2,114.27,112.72,114.24,{"symbol":5,"time":3522,"open":3523,"high":3511,"low":3524,"close":3525},"2023-11-30",112.85,112.68,113.84,{"symbol":5,"time":3527,"open":3528,"high":3528,"low":3529,"close":3530},"2023-11-29",113.8,112.55,112.69,{"symbol":5,"time":3532,"open":3533,"high":3511,"low":3524,"close":3534},"2023-11-28",112.96,112.78,{"symbol":5,"time":3536,"open":3537,"high":3500,"low":3538,"close":3539},"2023-11-27",114.22,112.99,113.14,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2023-11-24",114.46,114.76,113.77,114.39,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2023-11-22",113.93,114.91,113.65,114.32,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2023-11-21",112.38,113.82,112.24,113.45,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2023-11-20",111.17,112.36,110.64,112.15,{"symbol":5,"time":3565,"open":3566,"high":3566,"low":3567,"close":3568},"2023-11-17",112.65,111.31,111.4,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2023-11-16",111.83,112.42,111.53,112.27,{"symbol":5,"time":3576,"open":3577,"high":3567,"low":3578,"close":3579},"2023-11-15",110.23,110.11,111.05,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2023-11-14",109,111.64,108.94,110.45,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2023-11-13",109.4,109.53,108.62,108.66,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2023-11-10",109.17,110.06,108.56,109.78,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2023-11-09",109.66,109.73,108.44,108.55,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3594},"2023-11-08",108.31,109.36,107.76,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2023-11-07",108.11,108.58,107.79,108.22,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3613},"2023-11-06",108,108.45,107.4,{"symbol":5,"time":3621,"open":3622,"high":3596,"low":3623,"close":3624},"2023-11-03",106.55,106.43,107.91,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2023-11-02",106.89,108.36,104.91,106.26,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2023-11-01",107.7,108.87,107.62,108.25,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2023-10-31",106.24,107.54,105.96,107.44,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2023-10-30",105.3,106.44,105.04,106.03,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2023-10-27",107.23,107.58,104.49,104.72,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2023-10-26",106.01,108.03,105.78,107.29,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2023-10-25",106.66,107.05,105.68,106.73,{"symbol":5,"time":3668,"open":3617,"high":3669,"low":3670,"close":3671},"2023-10-24",109.12,106.7,106.93,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-10-23",107.53,108.67,107.45,107.71,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2023-10-20",110.03,110.05,107.97,108.02,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2023-10-19",109.34,110.42,108.95,109.57,{"symbol":5,"time":3691,"open":3692,"high":3554,"low":3693,"close":3694},"2023-10-18",111.57,109.44,109.64,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-10-17",111.55,112.77,111.1,111.76,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-10-16",111.13,112.12,110.74,111.92,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2023-10-13",110.85,111.44,109.74,110.43,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2023-10-12",112.04,112.11,110.16,110.77,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2023-10-11",112.18,112.49,110.84,111.45,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3700},"2023-10-10",111.94,112.58,111.2,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2023-10-09",110.48,112.41,110.44,112.13,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2023-10-06",109.35,111.37,108.7,110.88,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2023-10-05",108.72,109.81,108.51,109.69,{"symbol":5,"time":3749,"open":3658,"high":3750,"low":3751,"close":3752},"2023-10-04",109.11,107.02,109.03,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3751,"close":3757},"2023-10-03",108.99,109.27,107.59,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-10-02",109.42,109.79,108.21,109.22,{"symbol":5,"time":3765,"open":3766,"high":3710,"low":3767,"close":3768},"2023-09-29",111.34,109.26,110.02,{"symbol":5,"time":3770,"open":3744,"high":3771,"low":3772,"close":3773},"2023-09-28",111.32,108.68,110.82,{"symbol":5,"time":3775,"open":3613,"high":3776,"low":3777,"close":3778},"2023-09-27",108.61,107.24,108.27,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3651},"2023-09-26",108.42,108.53,107.16,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2023-09-25",109.88,110.09,109.01,109.18,{"symbol":5,"time":3791,"open":3792,"high":3572,"low":3595,"close":3793},"2023-09-22",111.84,110.17,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3572},"2023-09-21",114.8,114.99,112.37,[3800,3806,3811,3816,3821,3826,3831,3836,3841,3846,3851,3856,3861,3866,3870,3875,3880,3885,3890,3895,3900,3903,3908,3912,3917,3922,3927,3932,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4066,4071,4075,4080,4085,4089,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4143,4148,4152,4157,4162,4166,4171,4176,4180,4185,4190,4195,4200,4205,4210,4215,4219,4224,4229,4234,4238,4242,4247,4252,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4539,4544,4549,4554,4559,4564,4569,4574,4578,4583,4587,4592,4597,4602,4607,4612,4617,4621,4624,4629,4634,4638,4642,4645,4649,4653,4658,4661,4666,4671,4676,4681,4685,4690,4695,4699,4703,4707,4712,4717,4722,4726,4731,4735,4740,4745,4750,4755,4760,4764,4769,4774,4779,4784,4789,4794,4799,4804,4808,4812,4817,4820,4825,4830,4835,4840,4844,4846,4850,4855,4860,4864,4869,4873,4878,4883,4888,4891,4896,4901,4906,4911,4914,4919,4924,4929,4933,4938,4942,4947,4951,4956,4961,4966,4971,4976,4981,4986,4990,4994,4998,5003,5008,5013,5018,5023,5028,5033,5038,5043,5047,5052,5057,5062,5067,5071],{"symbol":3801,"time":26,"open":3802,"high":3803,"low":3804,"close":3805},"SPY",761.31,762,757.97,761.69,{"symbol":3801,"time":32,"open":3807,"high":3808,"low":3809,"close":3810},763.15,763.57,759.96,762.6,{"symbol":3801,"time":37,"open":3812,"high":3813,"low":3814,"close":3815},759.5,761.67,749.6,754.05,{"symbol":3801,"time":43,"open":3817,"high":3818,"low":3819,"close":3820},760.12,760.35,756.15,757.39,{"symbol":3801,"time":49,"open":3822,"high":3823,"low":3824,"close":3825},759,763.52,757.93,760.88,{"symbol":3801,"time":55,"open":3827,"high":3828,"low":3829,"close":3830},764.72,766.38,763.6,764.29,{"symbol":3801,"time":61,"open":3832,"high":3833,"low":3834,"close":3835},758.03,760.11,756.64,757.83,{"symbol":3801,"time":66,"open":3837,"high":3838,"low":3839,"close":3840},764.08,764.47,760.94,762.4,{"symbol":3801,"time":71,"open":3842,"high":3843,"low":3844,"close":3845},769.07,769.7,765.14,765.96,{"symbol":3801,"time":77,"open":3847,"high":3848,"low":3849,"close":3850},772.01,772.87,769,770.19,{"symbol":3801,"time":83,"open":3852,"high":3853,"low":3854,"close":3855},767.9,774.03,767.45,773.17,{"symbol":3801,"time":89,"open":3857,"high":3858,"low":3859,"close":3860},762.45,766.43,761.73,765.16,{"symbol":3801,"time":95,"open":3862,"high":3863,"low":3864,"close":3865},762.01,764.67,759.48,761.78,{"symbol":3801,"time":101,"open":3867,"high":3868,"low":3827,"close":3869},767.33,768,767.05,{"symbol":3801,"time":106,"open":3871,"high":3872,"low":3873,"close":3874},771.76,775.3,768.31,769.35,{"symbol":3801,"time":112,"open":3876,"high":3877,"low":3878,"close":3879},768.5,772.36,767.16,771.1,{"symbol":3801,"time":118,"open":3881,"high":3882,"low":3883,"close":3884},764.73,767.35,763.93,766.08,{"symbol":3801,"time":124,"open":3886,"high":3887,"low":3888,"close":3889},766.16,766.78,763.05,765.91,{"symbol":3801,"time":128,"open":3891,"high":3892,"low":3893,"close":3894},764.78,765.22,762.08,763.47,{"symbol":3801,"time":133,"open":3896,"high":3897,"low":3898,"close":3899},766.05,767.85,764.17,765.72,{"symbol":3801,"time":138,"open":3845,"high":3901,"low":3902,"close":3810},768.15,762.04,{"symbol":3801,"time":144,"open":3904,"high":3905,"low":3906,"close":3907},770.36,772.47,768.1,769.06,{"symbol":3801,"time":150,"open":3909,"high":3910,"low":3911,"close":3854},768.7,769.5,766.92,{"symbol":3801,"time":156,"open":3913,"high":3914,"low":3915,"close":3916},776.18,776.78,772.51,772.67,{"symbol":3801,"time":162,"open":3918,"high":3919,"low":3920,"close":3921},778.54,778.8,775.43,776.34,{"symbol":3801,"time":168,"open":3923,"high":3924,"low":3925,"close":3926},774.87,779.37,774.11,777.88,{"symbol":3801,"time":173,"open":3928,"high":3929,"low":3930,"close":3931},774.71,774.9,771.28,772.49,{"symbol":3801,"time":179,"open":3933,"high":3934,"low":3935,"close":3936},774.53,774.61,769.2,770.56,{"symbol":3801,"time":185,"open":3938,"high":3939,"low":3940,"close":3941},772.6,775.05,771.62,773.03,{"symbol":3801,"time":191,"open":3943,"high":3944,"low":3945,"close":3946},771.02,773.92,769.61,773.26,{"symbol":3801,"time":197,"open":3948,"high":3949,"low":3950,"close":3951},770.21,771.82,767.46,768.56,{"symbol":3801,"time":202,"open":3953,"high":3954,"low":3955,"close":3956},775.85,776.85,769.51,769.79,{"symbol":3801,"time":207,"open":3958,"high":3959,"low":3960,"close":3961},760.63,773.41,760.52,771.33,{"symbol":3801,"time":213,"open":3963,"high":3964,"low":3965,"close":3966},749.44,758.58,748.8,757.67,{"symbol":3801,"time":219,"open":3968,"high":3969,"low":3970,"close":3971},744.68,748.9,737.68,747.03,{"symbol":3801,"time":225,"open":3973,"high":3974,"low":3975,"close":3976},736.05,742.45,734.59,741.69,{"symbol":3801,"time":231,"open":3978,"high":3979,"low":3980,"close":3981},739.97,742.68,729.1,729.46,{"symbol":3801,"time":237,"open":3983,"high":3984,"low":3985,"close":3986},739.19,742.79,735.98,740.86,{"symbol":3801,"time":243,"open":3988,"high":3989,"low":3990,"close":3991},744.91,745.53,735.87,739.09,{"symbol":3801,"time":248,"open":3993,"high":3994,"low":3995,"close":3996},738.51,743.72,737.29,738.93,{"symbol":3801,"time":254,"open":3998,"high":3999,"low":4000,"close":4001},739.37,742.56,735.21,738.18,{"symbol":3801,"time":260,"open":4003,"high":4004,"low":4005,"close":4006},746.62,750.02,746.37,747.41,{"symbol":3801,"time":266,"open":4008,"high":4009,"low":4010,"close":4011},746.29,749.04,744.18,748.28,{"symbol":3801,"time":272,"open":4013,"high":4014,"low":4015,"close":4016},747.06,748.73,741.51,742.09,{"symbol":3801,"time":278,"open":4018,"high":4019,"low":4020,"close":4021},742.08,747.29,740.8,743.29,{"symbol":3801,"time":284,"open":4023,"high":4024,"low":4025,"close":4026},752.76,754.57,747.88,750.72,{"symbol":3801,"time":290,"open":4028,"high":4029,"low":4030,"close":4031},754.24,755.58,750.2,754.81,{"symbol":3801,"time":296,"open":4033,"high":4034,"low":4035,"close":4036},750.91,753.34,748.66,751.83,{"symbol":3801,"time":302,"open":4038,"high":4039,"low":4040,"close":4041},752.47,753.91,748,749.17,{"symbol":3801,"time":308,"open":4043,"high":4044,"low":4045,"close":4046},752.05,755.42,748.1,754.95,{"symbol":3801,"time":314,"open":4048,"high":4049,"low":4050,"close":4051},747.35,751.97,745.59,751.71,{"symbol":3801,"time":320,"open":4053,"high":4054,"low":4055,"close":4056},743.16,746.15,739.51,745.4,{"symbol":3801,"time":326,"open":4058,"high":4059,"low":4060,"close":4061},750.22,750.96,745.21,747.71,{"symbol":3801,"time":331,"open":4063,"high":4064,"low":4006,"close":4065},748.74,752.41,751.28,{"symbol":3801,"time":337,"open":4067,"high":4068,"low":4069,"close":4070},747.4,751.31,740.03,744.78,{"symbol":3801,"time":343,"open":4072,"high":3963,"low":4073,"close":4074},745,742.38,745.76,{"symbol":3801,"time":349,"open":4076,"high":4077,"low":4078,"close":4079},741.29,748.02,740.89,746.77,{"symbol":3801,"time":355,"open":4081,"high":4082,"low":4083,"close":4084},736.53,741.56,732.09,741,{"symbol":3801,"time":361,"open":4086,"high":4081,"low":4087,"close":4088},728.95,716.58,728.99,{"symbol":3801,"time":367,"open":4090,"high":3998,"low":4091,"close":4092},738.91,729.6,734.3,{"symbol":3801,"time":373,"open":4094,"high":4095,"low":4096,"close":4097},735.17,739.95,730.84,733.24,{"symbol":3801,"time":379,"open":4099,"high":4100,"low":4101,"close":4102},733.81,739.63,732.3,733.58,{"symbol":3801,"time":384,"open":4104,"high":4105,"low":4106,"close":4107},747.7,750.18,743.13,744.39,{"symbol":3801,"time":390,"open":4109,"high":4110,"low":4111,"close":4112},747.76,748.23,743.86,746.74,{"symbol":3801,"time":396,"open":4114,"high":4115,"low":4116,"close":4117},751.29,752.15,739.22,740.96,{"symbol":3801,"time":401,"open":4119,"high":4120,"low":4121,"close":4122},754.55,755.44,749.88,750.33,{"symbol":3801,"time":407,"open":4124,"high":4125,"low":4126,"close":4127},751.85,756.68,751.76,754.83,{"symbol":3801,"time":413,"open":4129,"high":4130,"low":4131,"close":4132},740.71,744.44,735.03,741.75,{"symbol":3801,"time":418,"open":4134,"high":4135,"low":4136,"close":4137},728.76,740,724.41,737.76,{"symbol":3801,"time":424,"open":4139,"high":4140,"low":4141,"close":4142},733.39,738.38,725.33,725.43,{"symbol":3801,"time":430,"open":4144,"high":4145,"low":4146,"close":4147},743.63,746.9,722.59,737.05,{"symbol":3801,"time":436,"open":4149,"high":4150,"low":4151,"close":4116},743.36,745.34,738.19,{"symbol":3801,"time":440,"open":4153,"high":4154,"low":4155,"close":4156},752.31,752.82,735.53,737.55,{"symbol":3801,"time":444,"open":4158,"high":4159,"low":4160,"close":4161},752.1,758.31,751.47,757.09,{"symbol":3801,"time":450,"open":4163,"high":4164,"low":4165,"close":4028},758.15,758.8,753.57,{"symbol":3801,"time":455,"open":4167,"high":4168,"low":4169,"close":4170},757.03,760.4,756.75,759.57,{"symbol":3801,"time":461,"open":4172,"high":4173,"low":4174,"close":4175},755.36,760.28,754.69,758.54,{"symbol":3801,"time":467,"open":4177,"high":4178,"low":4174,"close":4179},755.9,758.08,756.48,{"symbol":3801,"time":473,"open":4181,"high":4182,"low":4183,"close":4184},750.25,755.15,749.23,754.6,{"symbol":3801,"time":479,"open":4186,"high":4187,"low":4188,"close":4189},750.88,751.38,748.22,750.46,{"symbol":3801,"time":485,"open":4191,"high":4192,"low":4193,"close":4194},750.01,752.13,748.37,750.59,{"symbol":3801,"time":491,"open":4196,"high":4197,"low":4198,"close":4199},746.24,748.94,744.48,745.64,{"symbol":3801,"time":497,"open":4201,"high":4202,"low":4203,"close":4204},738.64,744.87,737.03,742.72,{"symbol":3801,"time":503,"open":4206,"high":4207,"low":4208,"close":4209},735.71,741.87,733.89,741.25,{"symbol":3801,"time":509,"open":4211,"high":4212,"low":4213,"close":4214},734.78,737.65,731.53,733.73,{"symbol":3801,"time":515,"open":4216,"high":4217,"low":4139,"close":4218},739.83,741.42,738.65,{"symbol":3801,"time":521,"open":4220,"high":4221,"low":4222,"close":4223},741.79,743.46,737.96,739.17,{"symbol":3801,"time":527,"open":4225,"high":4226,"low":4227,"close":4228},743.65,749.53,743.56,748.17,{"symbol":3801,"time":533,"open":4230,"high":4231,"low":4232,"close":4233},738.47,743.91,735.47,742.31,{"symbol":3801,"time":539,"open":4235,"high":4236,"low":4237,"close":4001},736.89,738.84,731.83,{"symbol":3801,"time":544,"open":4239,"high":4240,"low":4239,"close":4241},736.45,740.79,739.3,{"symbol":3801,"time":550,"open":4243,"high":4244,"low":4245,"close":4246},734.93,738.08,734.57,737.62,{"symbol":3801,"time":555,"open":4248,"high":4249,"low":4250,"close":4251},735.05,736.13,729.75,731.58,{"symbol":3801,"time":561,"open":4253,"high":3975,"low":4254,"close":4255},728.16,727.82,733.83,{"symbol":3801,"time":566,"open":4257,"high":4258,"low":4259,"close":4260},721.77,725.04,721.49,723.77,{"symbol":3801,"time":571,"open":4262,"high":4263,"low":4264,"close":4265},720.07,722.12,714.99,718.01,{"symbol":3801,"time":575,"open":4267,"high":4268,"low":4269,"close":4270},721.25,724.87,720.47,720.65,{"symbol":3801,"time":581,"open":4272,"high":4273,"low":4274,"close":4275},714.63,719.79,710.45,718.66,{"symbol":3801,"time":586,"open":4277,"high":4278,"low":4279,"close":4280},711,712.2,708.37,711.58,{"symbol":3801,"time":591,"open":4282,"high":4283,"low":4284,"close":4285},711.82,712.88,709.25,711.69,{"symbol":3801,"time":595,"open":4287,"high":4288,"low":4289,"close":4290},713.17,715.63,712.3,715.17,{"symbol":3801,"time":600,"open":4292,"high":4293,"low":4294,"close":4295},710.75,714.47,709.01,713.94,{"symbol":3801,"time":606,"open":4297,"high":4298,"low":4299,"close":4300},709.5,712.36,702.28,708.45,{"symbol":3801,"time":611,"open":4302,"high":4303,"low":4304,"close":4305},709.15,711.45,708.22,711.21,{"symbol":3801,"time":617,"open":4307,"high":4308,"low":4309,"close":4310},710.28,711.28,702.64,704.08,{"symbol":3801,"time":623,"open":4312,"high":4313,"low":4314,"close":4315},708.78,709.91,706.14,708.72,{"symbol":3801,"time":629,"open":4314,"high":4317,"low":4318,"close":4319},712.39,705.76,710.14,{"symbol":3801,"time":633,"open":4321,"high":4322,"low":4323,"close":4324},701.06,702.78,698.53,701.66,{"symbol":3801,"time":639,"open":4326,"high":4327,"low":4328,"close":4329},695.26,700.28,694.2,699.94,{"symbol":3801,"time":643,"open":4331,"high":4332,"low":4333,"close":4334},687.69,694.58,687.66,694.46,{"symbol":3801,"time":648,"open":4336,"high":4337,"low":4338,"close":4339},677.41,686.3,676.58,686.1,{"symbol":3801,"time":653,"open":4341,"high":4342,"low":4343,"close":4344},681.32,682.03,678.45,679.46,{"symbol":3801,"time":659,"open":4346,"high":4347,"low":4348,"close":4349},674.84,681.16,673.77,679.91,{"symbol":3801,"time":665,"open":4351,"high":4352,"low":4353,"close":4354},676.39,677.08,671.46,676.01,{"symbol":3801,"time":671,"open":4356,"high":4357,"low":4358,"close":4359},656.65,659.61,651.06,659.22,{"symbol":3801,"time":677,"open":4361,"high":4362,"low":4363,"close":4364},655.86,659.72,655.52,658.93,{"symbol":3801,"time":682,"open":4366,"high":4367,"low":4368,"close":4369},646.42,658.2,645.11,655.83,{"symbol":3801,"time":688,"open":4371,"high":4372,"low":4373,"close":4374},653.9,658.52,653,655.24,{"symbol":3801,"time":693,"open":4376,"high":4377,"low":4378,"close":4379},638.94,651.54,637.98,650.34,{"symbol":3801,"time":697,"open":4381,"high":4382,"low":4383,"close":4384},640.11,640.37,629.28,631.97,{"symbol":3801,"time":703,"open":4386,"high":4387,"low":4388,"close":4389},642.5,642.66,633.11,634.09,{"symbol":3801,"time":707,"open":4391,"high":4392,"low":4393,"close":4394},652.06,654.85,644.82,645.09,{"symbol":3801,"time":713,"open":4396,"high":4397,"low":4398,"close":4399},658.67,660.89,654.24,656.82,{"symbol":3801,"time":718,"open":4401,"high":4402,"low":4403,"close":4404},651.32,657.03,649.88,653.18,{"symbol":3801,"time":723,"open":4406,"high":4407,"low":4408,"close":4409},658.07,662.62,653.94,655.38,{"symbol":3801,"time":728,"open":4411,"high":4412,"low":4413,"close":4414},656.51,656.69,644.72,648.57,{"symbol":3801,"time":734,"open":4416,"high":4417,"low":4418,"close":4419},656.97,662.98,655.17,659.8,{"symbol":3801,"time":737,"open":4421,"high":4422,"low":4423,"close":4424},668.36,669.72,661.19,661.43,{"symbol":3801,"time":743,"open":4426,"high":4427,"low":4428,"close":4429},672.39,674.44,669.7,670.79,{"symbol":3801,"time":748,"open":4431,"high":4432,"low":4433,"close":4434},668.38,672.07,667.12,669.03,{"symbol":3801,"time":754,"open":4436,"high":4437,"low":4438,"close":4439},669.27,672.34,661.36,662.29,{"symbol":3801,"time":758,"open":4441,"high":4442,"low":4443,"close":4444},671.16,671.65,665.87,666.06,{"symbol":3801,"time":761,"open":4446,"high":4447,"low":4448,"close":4449},677.58,680.08,673.34,676.33,{"symbol":3801,"time":765,"open":4451,"high":4452,"low":4453,"close":4454},677.72,683.36,674.76,677.18,{"symbol":3801,"time":770,"open":4456,"high":4457,"low":4458,"close":4459},666.39,679.92,662.39,678.27,{"symbol":3801,"time":775,"open":4461,"high":4462,"low":4463,"close":4464},673.41,676.11,669.76,672.38,{"symbol":3801,"time":781,"open":4466,"high":4467,"low":4468,"close":4469},682.08,685.53,675.61,681.31,{"symbol":3801,"time":786,"open":4471,"high":4472,"low":4473,"close":4474},681.63,687.09,679.62,685.13,{"symbol":3801,"time":792,"open":4476,"high":4477,"low":4478,"close":4479},675.06,682.61,669.66,680.33,{"symbol":3801,"time":798,"open":4481,"high":4482,"low":4483,"close":4484},678.7,688.62,678.02,686.38,{"symbol":3801,"time":803,"open":4486,"high":4487,"low":4488,"close":4489},683.09,686.86,681.64,685.99,{"symbol":3801,"time":808,"open":4491,"high":4492,"low":4493,"close":4494},693.28,693.3,684.35,689.3,{"symbol":3801,"time":813,"open":4496,"high":4497,"low":4498,"close":4499},690.18,693.68,690.1,693.15,{"symbol":3801,"time":819,"open":4501,"high":4502,"low":4503,"close":4504},681.9,688.35,680,687.35,{"symbol":3801,"time":824,"open":4506,"high":4507,"low":4508,"close":4509},687.83,690,680.37,682.39,{"symbol":3801,"time":829,"open":4511,"high":4512,"low":4513,"close":4514},682.32,690.06,681.73,689.43,{"symbol":3801,"time":834,"open":4516,"high":4517,"low":4518,"close":4519},683.84,686.18,681.55,684.48,{"symbol":3801,"time":837,"open":4521,"high":4522,"low":4523,"close":4524},684.02,689.15,682.83,686.29,{"symbol":3801,"time":842,"open":4526,"high":4527,"low":4528,"close":4529},680.14,684.94,675.78,682.85,{"symbol":3801,"time":848,"open":4531,"high":4532,"low":4533,"close":4534},681.69,686.28,677.52,681.75,{"symbol":3801,"time":854,"open":4536,"high":4537,"low":4508,"close":4538},694.24,695.35,681.27,{"symbol":3801,"time":860,"open":4540,"high":4541,"low":4542,"close":4543},696.39,697.14,689.18,691.96,{"symbol":3801,"time":866,"open":4545,"high":4546,"low":4547,"close":4548},694.95,696.54,691.66,692.12,{"symbol":3801,"time":872,"open":4550,"high":4551,"low":4552,"close":4553},689.42,695.87,688.34,693.95,{"symbol":3801,"time":878,"open":4555,"high":4556,"low":4557,"close":4558},681.46,692.31,680.85,690.62,{"symbol":3801,"time":884,"open":4560,"high":4561,"low":4562,"close":4563},680.94,683.69,675.79,677.62,{"symbol":3801,"time":890,"open":4565,"high":4566,"low":4567,"close":4568},690.35,691.45,681.76,686.19,{"symbol":3801,"time":896,"open":4570,"high":4571,"low":4572,"close":4573},696.21,696.96,684.03,689.53,{"symbol":3801,"time":902,"open":4575,"high":4576,"low":4550,"close":4577},689.58,696.93,695.41,{"symbol":3801,"time":908,"open":4579,"high":4580,"low":4581,"close":4582},691.79,694.21,687.12,691.97,{"symbol":3801,"time":914,"open":4540,"high":4584,"low":4585,"close":4586},697.06,684.83,694.04,{"symbol":3801,"time":919,"open":4588,"high":4589,"low":4590,"close":4591},697.05,697.84,693.94,695.42,{"symbol":3801,"time":925,"open":4593,"high":4594,"low":4595,"close":4596},694.18,696.53,693.57,695.49,{"symbol":3801,"time":931,"open":4598,"high":4599,"low":4600,"close":4601},690.49,694.13,689.92,692.73,{"symbol":3801,"time":935,"open":4603,"high":4604,"low":4605,"close":4606},688.15,690.96,687.16,689.23,{"symbol":3801,"time":941,"open":4608,"high":4609,"low":4610,"close":4611},689.85,691.13,686.92,688.98,{"symbol":3801,"time":947,"open":4613,"high":4614,"low":4615,"close":4616},679.65,688.74,678.13,685.4,{"symbol":3801,"time":953,"open":4618,"high":4619,"low":4620,"close":4446},681.49,684.77,676.57,{"symbol":3801,"time":959,"open":4622,"high":4623,"low":4498,"close":4547},693.66,694.25,{"symbol":3801,"time":965,"open":4625,"high":4626,"low":4627,"close":4628},694.57,695.45,691.25,692.24,{"symbol":3801,"time":968,"open":4630,"high":4631,"low":4632,"close":4633},691,691.72,686.04,690.36,{"symbol":3801,"time":974,"open":4596,"high":4635,"low":4636,"close":4637},696.09,691.35,693.77,{"symbol":3801,"time":980,"open":4639,"high":4635,"low":4640,"close":4641},690.68,690.63,695.16,{"symbol":3801,"time":985,"open":4640,"high":4643,"low":4542,"close":4644},695.31,694.07,{"symbol":3801,"time":990,"open":4646,"high":4558,"low":4647,"close":4648},688.82,687.49,689.51,{"symbol":3801,"time":995,"open":4650,"high":4651,"low":4652,"close":4575},692.19,693.96,689.32,{"symbol":3801,"time":1000,"open":4654,"high":4655,"low":4656,"close":4657},687.93,692.32,687.78,691.81,{"symbol":3801,"time":1005,"open":4659,"high":4514,"low":4484,"close":4660},686.54,687.72,{"symbol":3801,"time":1011,"open":4662,"high":4663,"low":4664,"close":4665},685.71,686.87,679.82,683.17,{"symbol":3801,"time":1014,"open":4667,"high":4668,"low":4669,"close":4670},687.14,687.36,681.71,681.92,{"symbol":3801,"time":1019,"open":4672,"high":4673,"low":4674,"close":4675},687.45,688.56,686.58,687.01,{"symbol":3801,"time":1024,"open":4677,"high":4678,"low":4679,"close":4680},687.54,689.2,686.07,687.85,{"symbol":3801,"time":1030,"open":4682,"high":4547,"low":4683,"close":4684},690.64,689.27,690.31,{"symbol":3801,"time":1036,"open":4686,"high":4687,"low":4688,"close":4689},687.95,690.83,687.8,690.38,{"symbol":3801,"time":1041,"open":4691,"high":4692,"low":4693,"close":4694},683.92,688.2,683.87,687.96,{"symbol":3801,"time":1046,"open":4696,"high":4697,"low":4698,"close":4585},683.94,685.36,680.59,{"symbol":3801,"time":1052,"open":4700,"high":4701,"low":4702,"close":4698},676.59,681.09,676.47,{"symbol":3801,"time":1056,"open":4704,"high":4705,"low":4706,"close":4702},677.6,680.74,674.9,{"symbol":3801,"time":1061,"open":4708,"high":4709,"low":4710,"close":4711},679.89,680.44,671.2,671.4,{"symbol":3801,"time":1065,"open":4713,"high":4714,"low":4715,"close":4716},679.23,681.08,674.98,678.87,{"symbol":3801,"time":1070,"open":4718,"high":4719,"low":4720,"close":4721},685.74,685.76,679.25,680.73,{"symbol":3801,"time":1074,"open":4723,"high":4724,"low":4725,"close":4567},688.17,688.88,679.17,{"symbol":3801,"time":1079,"open":4727,"high":4728,"low":4729,"close":4730},685.14,689.25,682.17,689.17,{"symbol":3801,"time":1083,"open":4732,"high":4733,"low":4469,"close":4734},682.56,688.97,687.57,{"symbol":3801,"time":1087,"open":4736,"high":4737,"low":4738,"close":4739},683.15,685.39,682.59,683.04,{"symbol":3801,"time":1091,"open":4741,"high":4742,"low":4743,"close":4744},686.59,686.64,681.57,683.63,{"symbol":3801,"time":1095,"open":4746,"high":4747,"low":4748,"close":4749},685.47,688.39,684.58,685.69,{"symbol":3801,"time":1098,"open":4751,"high":4752,"low":4753,"close":4754},685.3,685.37,681.34,684.39,{"symbol":3801,"time":1103,"open":4756,"high":4757,"low":4758,"close":4759},680.57,684.91,679.69,683.89,{"symbol":3801,"time":1108,"open":4670,"high":4761,"low":4762,"close":4763},683.82,679.33,681.53,{"symbol":3801,"time":1112,"open":4765,"high":4766,"low":4767,"close":4768},678.81,682.99,678.74,680.27,{"symbol":3801,"time":1114,"open":4770,"high":4771,"low":4772,"close":4773},680.86,683.67,680.5,683.39,{"symbol":3801,"time":1119,"open":4775,"high":4776,"low":4777,"close":4778},677.63,681.7,676.72,679.68,{"symbol":3801,"time":1123,"open":4780,"high":4781,"low":4782,"close":4783},668.63,676.21,664.48,675.02,{"symbol":3801,"time":1127,"open":4785,"high":4786,"low":4787,"close":4788},662.69,670.06,661.59,668.73,{"symbol":3801,"time":1131,"open":4790,"high":4791,"low":4792,"close":4793},655.05,664.55,650.85,659.03,{"symbol":3801,"time":1136,"open":4795,"high":4796,"low":4797,"close":4798},672.91,675.56,651.89,652.53,{"symbol":3801,"time":1141,"open":4800,"high":4801,"low":4802,"close":4803},660.78,667.34,658.75,662.63,{"symbol":3801,"time":1146,"open":4805,"high":4806,"low":4361,"close":4807},662.1,665.12,660.08,{"symbol":3801,"time":1149,"open":4428,"high":4809,"low":4810,"close":4811},673.71,662.17,665.67,{"symbol":3801,"time":1155,"open":4813,"high":4814,"low":4815,"close":4816},665.38,675.66,663.27,671.93,{"symbol":3801,"time":1159,"open":4772,"high":4770,"low":4818,"close":4819},670.52,672.04,{"symbol":3801,"time":1163,"open":4821,"high":4822,"low":4823,"close":4824},684.79,684.96,680.95,683.38,{"symbol":3801,"time":1167,"open":4826,"high":4827,"low":4828,"close":4829},679.95,683.57,678.73,683,{"symbol":3801,"time":1171,"open":4831,"high":4832,"low":4833,"close":4834},677.24,682.18,675.03,681.44,{"symbol":3801,"time":1177,"open":4836,"high":4837,"low":4838,"close":4839},667.91,671.08,661.21,670.97,{"symbol":3801,"time":1183,"open":4702,"high":4841,"low":4842,"close":4843},677.38,668.72,670.31,{"symbol":3801,"time":1189,"open":4715,"high":4770,"low":4845,"close":4446},674.17,{"symbol":3801,"time":1193,"open":4462,"high":4847,"low":4848,"close":4849},679.96,674.58,675.24,{"symbol":3801,"time":1199,"open":4851,"high":4852,"low":4853,"close":4854},685.67,685.8,679.94,683.34,{"symbol":3801,"time":1204,"open":4856,"high":4857,"low":4858,"close":4859},685.04,685.08,679.24,682.06,{"symbol":3801,"time":1209,"open":4861,"high":4862,"low":4863,"close":4863},683.9,685.94,679.83,{"symbol":3801,"time":1214,"open":4865,"high":4866,"low":4867,"close":4868},688.72,689.7,682.87,687.39,{"symbol":3801,"time":1217,"open":4870,"high":4871,"low":4585,"close":4872},687.05,688.91,687.06,{"symbol":3801,"time":1221,"open":4874,"high":4875,"low":4876,"close":4877},682.73,685.54,682.12,685.24,{"symbol":3801,"time":1225,"open":4879,"high":4880,"low":4881,"close":4882},676.46,678.47,675.65,677.25,{"symbol":3801,"time":1231,"open":4884,"high":4885,"low":4886,"close":4887},668.12,672.71,667.8,671.76,{"symbol":3801,"time":1235,"open":4889,"high":4889,"low":4890,"close":4886},672,663.3,{"symbol":3801,"time":1239,"open":4892,"high":4893,"low":4894,"close":4895},671.44,672.99,669.98,671.29,{"symbol":3801,"time":1245,"open":4897,"high":4898,"low":4899,"close":4900},667.32,672.21,667.27,671.3,{"symbol":3801,"time":1249,"open":4902,"high":4903,"low":4904,"close":4905},659.5,665.76,658.14,664.39,{"symbol":3801,"time":1254,"open":4907,"high":4908,"low":4909,"close":4910},666.82,668.71,657.11,660.64,{"symbol":3801,"time":1258,"open":4907,"high":4912,"low":4364,"close":4913},670.23,665.17,{"symbol":3801,"time":1264,"open":4915,"high":4916,"low":4917,"close":4918},657.17,665.83,653.17,662.23,{"symbol":3801,"time":1269,"open":4920,"high":4921,"low":4922,"close":4923},660.65,665.13,659.77,663.04,{"symbol":3801,"time":1274,"open":4925,"high":4926,"low":4927,"close":4928},672.13,673.95,652.84,653.02,{"symbol":3801,"time":1279,"open":4930,"high":4931,"low":4932,"close":4441},673.53,673.94,669.21,{"symbol":3801,"time":1283,"open":4934,"high":4935,"low":4936,"close":4937},670.25,673.21,669.42,673.11,{"symbol":3801,"time":1287,"open":4939,"high":4893,"low":4940,"close":4941},672.54,667.67,669.12,{"symbol":3801,"time":1290,"open":4943,"high":4944,"low":4945,"close":4946},671.62,672.51,669.46,671.61,{"symbol":3801,"time":1295,"open":4948,"high":4949,"low":4950,"close":4932},669.99,672.68,668.16,{"symbol":3801,"time":1301,"open":4952,"high":4953,"low":4954,"close":4955},670.45,670.57,666.78,669.22,{"symbol":3801,"time":1305,"open":4957,"high":4958,"low":4959,"close":4960},663.17,669.37,663.06,668.45,{"symbol":3801,"time":1310,"open":4962,"high":4963,"low":4964,"close":4965},662.93,666.65,661.61,666.18,{"symbol":3801,"time":1316,"open":4967,"high":4968,"low":4969,"close":4970},664.36,665.28,661.86,663.68,{"symbol":3801,"time":1322,"open":4972,"high":4973,"low":4974,"close":4975},659.51,662.37,657.88,661.82,{"symbol":3801,"time":1328,"open":4977,"high":4978,"low":4979,"close":4980},657.94,659.41,654.41,658.05,{"symbol":3801,"time":1334,"open":4982,"high":4983,"low":4984,"close":4985},664.51,664.61,659.67,661.1,{"symbol":3801,"time":1339,"open":4987,"high":4801,"low":4988,"close":4989},666.72,661.98,663.21,{"symbol":3801,"time":1345,"open":4991,"high":4992,"low":4810,"close":4993},662.2,667.29,666.84,{"symbol":3801,"time":1350,"open":4995,"high":4791,"low":4996,"close":4997},662.33,660.37,663.7,{"symbol":3801,"time":1356,"open":4999,"high":5000,"low":5001,"close":5002},661.89,664.89,660.27,662.26,{"symbol":3801,"time":1362,"open":5004,"high":5005,"low":5006,"close":5007},660.01,661.72,654.3,659.18,{"symbol":3801,"time":1368,"open":5009,"high":5010,"low":5011,"close":5012},661.47,661.78,659.21,660,{"symbol":3801,"time":1374,"open":5014,"high":5015,"low":5016,"close":5017},659.64,661.04,659.34,660.91,{"symbol":3801,"time":1380,"open":5019,"high":5020,"low":5021,"close":5022},657.6,659.11,656.9,657.41,{"symbol":3801,"time":1386,"open":5024,"high":5025,"low":5026,"close":5027},654.18,658.33,653.59,657.63,{"symbol":3801,"time":1392,"open":5029,"high":5030,"low":5031,"close":5032},653.62,654.55,650.63,652.21,{"symbol":3801,"time":1397,"open":5034,"high":5035,"low":5036,"close":5037},648.97,650.86,647.22,650.33,{"symbol":3801,"time":1402,"open":5039,"high":5040,"low":5041,"close":5042},648.62,649.84,647.23,648.83,{"symbol":3801,"time":1408,"open":5044,"high":5032,"low":5045,"close":5046},651.48,643.33,647.24,{"symbol":3801,"time":1413,"open":5048,"high":5049,"low":5050,"close":5051},644.42,649.15,643.51,649.12,{"symbol":3801,"time":1418,"open":5053,"high":5054,"low":5055,"close":5056},642.67,644.21,640.46,643.74,{"symbol":3801,"time":1424,"open":5058,"high":5059,"low":5060,"close":5061},637.5,640.49,634.92,640.27,{"symbol":3801,"time":1430,"open":5063,"high":5064,"low":5065,"close":5066},647.47,647.84,643.14,645.05,{"symbol":3801,"time":1436,"open":5046,"high":5068,"low":5069,"close":5070},649.48,645.34,648.92,{"symbol":3801,"time":1442,"open":5072,"high":5073,"low":5048,"close":5074},644.57,647.37,646.63,[5076,5081,5084,5087,5090,5092,5095,5098,5101,5103,5105,5107,5109,5111,5113,5115,5117,5119,5121,5123,5125,5127,5128,5130,5132,5134,5136,5138,5140,5141,5142,5144,5146,5148,5150,5152,5154,5156,5158,5160,5162,5164,5166,5168,5169,5171,5173,5175,5177,5178,5180,5181,5183,5185,5187,5189,5191,5193,5195,5197,5199],{"time":37,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5079,"datetime":5080},"False","BEARISH","CCI","2026-09-16 00:00:00",{"time":66,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5082,"datetime":5083},"ADX","2026-09-09 00:00:00",{"time":95,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5085,"datetime":5086},"MACD","2026-09-01 00:00:00",{"time":168,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5085,"datetime":5089},"BULLISH","2026-08-13 00:00:00",{"time":179,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5085,"datetime":5091},"2026-08-11 00:00:00",{"time":207,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5093,"datetime":5094},"RSI","2026-08-04 00:00:00",{"time":225,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5096,"datetime":5097},"MA","2026-07-30 00:00:00",{"time":237,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5099,"datetime":5100},"BollingerBands","2026-07-28 00:00:00",{"time":290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5079,"datetime":5102},"2026-07-15 00:00:00",{"time":302,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5082,"datetime":5104},"2026-07-13 00:00:00",{"time":337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5085,"datetime":5106},"2026-07-02 00:00:00",{"time":396,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5085,"datetime":5108},"2026-06-17 00:00:00",{"time":401,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5085,"datetime":5110},"2026-06-16 00:00:00",{"time":455,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5082,"datetime":5112},"2026-06-02 00:00:00",{"time":503,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5099,"datetime":5114},"2026-05-20 00:00:00",{"time":509,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5085,"datetime":5116},"2026-05-19 00:00:00",{"time":515,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5085,"datetime":5118},"2026-05-18 00:00:00",{"time":527,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5082,"datetime":5120},"2026-05-14 00:00:00",{"time":566,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5096,"datetime":5122},"2026-05-05 00:00:00",{"time":575,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5082,"datetime":5124},"2026-05-01 00:00:00",{"time":586,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5079,"datetime":5126},"2026-04-29 00:00:00",{"time":586,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5093,"datetime":5126},{"time":617,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5085,"datetime":5129},"2026-04-21 00:00:00",{"time":633,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5096,"datetime":5131},"2026-04-16 00:00:00",{"time":648,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5082,"datetime":5133},"2026-04-13 00:00:00",{"time":653,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5082,"datetime":5135},"2026-04-10 00:00:00",{"time":659,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5093,"datetime":5137},"2026-04-09 00:00:00",{"time":677,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5082,"datetime":5139},"2026-04-06 00:00:00",{"time":677,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5099,"datetime":5139},{"time":677,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5079,"datetime":5139},{"time":682,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5085,"datetime":5143},"2026-04-02 00:00:00",{"time":697,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5093,"datetime":5145},"2026-03-30 00:00:00",{"time":728,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5082,"datetime":5147},"2026-03-20 00:00:00",{"time":737,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5085,"datetime":5149},"2026-03-18 00:00:00",{"time":743,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5085,"datetime":5151},"2026-03-17 00:00:00",{"time":758,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5085,"datetime":5153},"2026-03-12 00:00:00",{"time":765,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5093,"datetime":5155},"2026-03-10 00:00:00",{"time":786,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5082,"datetime":5157},"2026-03-04 00:00:00",{"time":808,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5085,"datetime":5159},"2026-02-26 00:00:00",{"time":829,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5096,"datetime":5161},"2026-02-20 00:00:00",{"time":837,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5093,"datetime":5163},"2026-02-18 00:00:00",{"time":860,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5099,"datetime":5165},"2026-02-11 00:00:00",{"time":896,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5082,"datetime":5167},"2026-02-03 00:00:00",{"time":896,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5079,"datetime":5167},{"time":902,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5085,"datetime":5170},"2026-02-02 00:00:00",{"time":980,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5085,"datetime":5172},"2026-01-12 00:00:00",{"time":995,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5085,"datetime":5174},"2026-01-07 00:00:00",{"time":1005,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5082,"datetime":5176},"2026-01-05 00:00:00",{"time":1005,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5085,"datetime":5176},{"time":1011,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5082,"datetime":5179},"2026-01-02 00:00:00",{"time":1011,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5085,"datetime":5179},{"time":1079,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5099,"datetime":5182},"2025-12-11 00:00:00",{"time":1083,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5096,"datetime":5184},"2025-12-10 00:00:00",{"time":1123,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5079,"datetime":5186},"2025-11-25 00:00:00",{"time":1127,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5093,"datetime":5188},"2025-11-24 00:00:00",{"time":1146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5082,"datetime":5190},"2025-11-18 00:00:00",{"time":1171,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5085,"datetime":5192},"2025-11-10 00:00:00",{"time":1209,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5085,"datetime":5194},"2025-10-30 00:00:00",{"time":1214,"symbol":5,"current_signal":5077,"signal_change":23,"signal_type":5078,"trading_system":5082,"datetime":5196},"2025-10-29 00:00:00",{"time":1217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5082,"datetime":5198},"2025-10-28 00:00:00",{"time":1235,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5088,"trading_system":5085,"datetime":5200},"2025-10-22 00:00:00",[5202,5208,5214,5219,5225,5230,5235,5240,5245,5250,5255,5260,5265,5270,5276,5281,5286,5291,5296,5301,5306,5311,5316,5321,5326,5331,5336,5341,5346,5351,5356,5361,5366,5371,5376,5381,5386,5392,5398,5404,5410,5416,5422,5427,5433,5439,5445,5450,5456,5462,5468,5474,5480,5485,5491,5496,5502,5508,5514,5519,5525,5531,5537,5543,5549,5555,5560,5565,5571,5578,5584,5590,5596,5601,5607,5612,5618],{"symbol":5,"form":5203,"filingdate":884,"primarydocument":5204,"accessionnumber":5205,"filing_url":5206,"sec_url":5207},"10-K","ice-20251231.htm","0001571949-26-000004","https://www.sec.gov/Archives/edgar/data/1571949/000157194926000004/ice-20251231.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194926000004/0001571949-26-000004-index.htm",{"symbol":5,"form":5209,"filingdate":884,"primarydocument":5210,"accessionnumber":5211,"filing_url":5212,"sec_url":5213},"8-K","tm264989d1_8k.htm","0001104659-26-010646","https://www.sec.gov/Archives/edgar/data/1571949/000110465926010646/tm264989d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465926010646/0001104659-26-010646-index.htm",{"symbol":5,"form":5209,"filingdate":1149,"primarydocument":5215,"accessionnumber":5216,"filing_url":5217,"sec_url":5218},"d56914d8k.htm","0001193125-25-284651","https://www.sec.gov/Archives/edgar/data/1571949/000119312525284651/d56914d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312525284651/0001193125-25-284651-index.htm",{"symbol":5,"form":5220,"filingdate":1209,"primarydocument":5221,"accessionnumber":5222,"filing_url":5223,"sec_url":5224},"10-Q","ice-20250930.htm","0001571949-25-000018","https://www.sec.gov/Archives/edgar/data/1571949/000157194925000018/ice-20250930.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194925000018/0001571949-25-000018-index.htm",{"symbol":5,"form":5209,"filingdate":1209,"primarydocument":5226,"accessionnumber":5227,"filing_url":5228,"sec_url":5229},"tm2529550d1_8k.htm","0001104659-25-104017","https://www.sec.gov/Archives/edgar/data/1571949/000110465925104017/tm2529550d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465925104017/0001104659-25-104017-index.htm",{"symbol":5,"form":5209,"filingdate":1287,"primarydocument":5231,"accessionnumber":5232,"filing_url":5233,"sec_url":5234},"ss5432176_8k.htm","0000947871-25-000890","https://www.sec.gov/Archives/edgar/data/1571949/000094787125000890/ss5432176_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000094787125000890/0000947871-25-000890-index.htm",{"symbol":5,"form":5209,"filingdate":1356,"primarydocument":5236,"accessionnumber":5237,"filing_url":5238,"sec_url":5239},"tm2525899d1_8k.htm","0001104659-25-091292","https://www.sec.gov/Archives/edgar/data/1571949/000110465925091292/tm2525899d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465925091292/0001104659-25-091292-index.htm",{"symbol":5,"form":5209,"filingdate":1472,"primarydocument":5241,"accessionnumber":5242,"filing_url":5243,"sec_url":5244},"tm2523804d1_8k.htm","0001104659-25-080932","https://www.sec.gov/Archives/edgar/data/1571949/000110465925080932/tm2523804d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465925080932/0001104659-25-080932-index.htm",{"symbol":5,"form":5220,"filingdate":1551,"primarydocument":5246,"accessionnumber":5247,"filing_url":5248,"sec_url":5249},"ice-20250630.htm","0001571949-25-000013","https://www.sec.gov/Archives/edgar/data/1571949/000157194925000013/ice-20250630.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194925000013/0001571949-25-000013-index.htm",{"symbol":5,"form":5209,"filingdate":1551,"primarydocument":5251,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"tm2521993d1_8k.htm","0001104659-25-072465","https://www.sec.gov/Archives/edgar/data/1571949/000110465925072465/tm2521993d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465925072465/0001104659-25-072465-index.htm",{"symbol":5,"form":5209,"filingdate":1797,"primarydocument":5256,"accessionnumber":5257,"filing_url":5258,"sec_url":5259},"tm2515751d1_8k.htm","0001104659-25-051631","https://www.sec.gov/Archives/edgar/data/1571949/000110465925051631/tm2515751d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465925051631/0001104659-25-051631-index.htm",{"symbol":5,"form":5220,"filingdate":1867,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"ice-20250331.htm","0001571949-25-000007","https://www.sec.gov/Archives/edgar/data/1571949/000157194925000007/ice-20250331.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194925000007/0001571949-25-000007-index.htm",{"symbol":5,"form":5209,"filingdate":1867,"primarydocument":5266,"accessionnumber":5267,"filing_url":5268,"sec_url":5269},"tm2513426d1_8k.htm","0001104659-25-043034","https://www.sec.gov/Archives/edgar/data/1571949/000110465925043034/tm2513426d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465925043034/0001104659-25-043034-index.htm",{"symbol":5,"form":5271,"filingdate":2006,"primarydocument":5272,"accessionnumber":5273,"filing_url":5274,"sec_url":5275},"10-K/A","d941683d10ka.htm","0001193125-25-059270","https://www.sec.gov/Archives/edgar/data/1571949/000119312525059270/d941683d10ka.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312525059270/0001193125-25-059270-index.htm",{"symbol":5,"form":5203,"filingdate":2146,"primarydocument":5277,"accessionnumber":5278,"filing_url":5279,"sec_url":5280},"ice-20241231.htm","0001571949-25-000003","https://www.sec.gov/Archives/edgar/data/1571949/000157194925000003/ice-20241231.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194925000003/0001571949-25-000003-index.htm",{"symbol":5,"form":5209,"filingdate":2146,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"tm255453d1_8k.htm","0001104659-25-009884","https://www.sec.gov/Archives/edgar/data/1571949/000110465925009884/tm255453d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465925009884/0001104659-25-009884-index.htm",{"symbol":5,"form":5209,"filingdate":2435,"primarydocument":5287,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"tm2426975d1_8k.htm","0001104659-24-112854","https://www.sec.gov/Archives/edgar/data/1571949/000110465924112854/tm2426975d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465924112854/0001104659-24-112854-index.htm",{"symbol":5,"form":5220,"filingdate":2435,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"ice-20240930.htm","0001571949-24-000017","https://www.sec.gov/Archives/edgar/data/1571949/000157194924000017/ice-20240930.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194924000017/0001571949-24-000017-index.htm",{"symbol":5,"form":5220,"filingdate":2686,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"ice-20240630.htm","0001571949-24-000014","https://www.sec.gov/Archives/edgar/data/1571949/000157194924000014/ice-20240630.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194924000014/0001571949-24-000014-index.htm",{"symbol":5,"form":5209,"filingdate":2686,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"tm2420391d1_8k.htm","0001104659-24-084630","https://www.sec.gov/Archives/edgar/data/1571949/000110465924084630/tm2420391d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465924084630/0001104659-24-084630-index.htm",{"symbol":5,"form":5209,"filingdate":2883,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"d841998d8k.htm","0001193125-24-155176","https://www.sec.gov/Archives/edgar/data/1571949/000119312524155176/d841998d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312524155176/0001193125-24-155176-index.htm",{"symbol":5,"form":5209,"filingdate":2883,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"tm2416515d1_8k.htm","0001104659-24-068724","https://www.sec.gov/Archives/edgar/data/1571949/000110465924068724/tm2416515d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465924068724/0001104659-24-068724-index.htm",{"symbol":5,"form":5209,"filingdate":2937,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"tm2415083d1_8k.htm","0001104659-24-063868","https://www.sec.gov/Archives/edgar/data/1571949/000110465924063868/tm2415083d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465924063868/0001104659-24-063868-index.htm",{"symbol":5,"form":5209,"filingdate":2965,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"d805877d8k.htm","0001193125-24-137264","https://www.sec.gov/Archives/edgar/data/1571949/000119312524137264/d805877d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312524137264/0001193125-24-137264-index.htm",{"symbol":5,"form":5209,"filingdate":2997,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"d762021d8k.htm","0001193125-24-130894","https://www.sec.gov/Archives/edgar/data/1571949/000119312524130894/d762021d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312524130894/0001193125-24-130894-index.htm",{"symbol":5,"form":5220,"filingdate":3002,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"ice-20240331.htm","0001571949-24-000011","https://www.sec.gov/Archives/edgar/data/1571949/000157194924000011/ice-20240331.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194924000011/0001571949-24-000011-index.htm",{"symbol":5,"form":5209,"filingdate":3002,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"tm2413229d1_8k.htm","0001104659-24-055999","https://www.sec.gov/Archives/edgar/data/1571949/000110465924055999/tm2413229d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465924055999/0001104659-24-055999-index.htm",{"symbol":5,"form":5271,"filingdate":3129,"primarydocument":5342,"accessionnumber":5343,"filing_url":5344,"sec_url":5345},"d753112d10ka.htm","0001193125-24-078967","https://www.sec.gov/Archives/edgar/data/1571949/000119312524078967/d753112d10ka.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312524078967/0001193125-24-078967-index.htm",{"symbol":5,"form":5209,"filingdate":3209,"primarydocument":5347,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"d773004d8k.htm","0001193125-24-055927","https://www.sec.gov/Archives/edgar/data/1571949/000119312524055927/d773004d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312524055927/0001193125-24-055927-index.htm",{"symbol":5,"form":5203,"filingdate":3272,"primarydocument":5352,"accessionnumber":5353,"filing_url":5354,"sec_url":5355},"ice-20231231.htm","0001571949-24-000007","https://www.sec.gov/Archives/edgar/data/1571949/000157194924000007/ice-20231231.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194924000007/0001571949-24-000007-index.htm",{"symbol":5,"form":5209,"filingdate":3272,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"tm245272d1_8k.htm","0001104659-24-011936","https://www.sec.gov/Archives/edgar/data/1571949/000110465924011936/tm245272d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465924011936/0001104659-24-011936-index.htm",{"symbol":5,"form":5209,"filingdate":3605,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"d358232d8k.htm","0001193125-23-273543","https://www.sec.gov/Archives/edgar/data/1571949/000119312523273543/d358232d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312523273543/0001193125-23-273543-index.htm",{"symbol":5,"form":5220,"filingdate":3626,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"ice-20230930.htm","0001571949-23-000019","https://www.sec.gov/Archives/edgar/data/1571949/000157194923000019/ice-20230930.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194923000019/0001571949-23-000019-index.htm",{"symbol":5,"form":5209,"filingdate":3626,"primarydocument":5372,"accessionnumber":5373,"filing_url":5374,"sec_url":5375},"tm2329450d1_8k.htm","0001104659-23-113586","https://www.sec.gov/Archives/edgar/data/1571949/000110465923113586/tm2329450d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465923113586/0001104659-23-113586-index.htm",{"symbol":5,"form":5209,"filingdate":3650,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"tm2329277d1_8k.htm","0001104659-23-112222","https://www.sec.gov/Archives/edgar/data/1571949/000110465923112222/tm2329277d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465923112222/0001104659-23-112222-index.htm",{"symbol":5,"form":5209,"filingdate":3737,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"tm2327936d1_8k.htm","0001104659-23-107541","https://www.sec.gov/Archives/edgar/data/1571949/000110465923107541/tm2327936d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465923107541/0001104659-23-107541-index.htm",{"symbol":5,"form":5209,"filingdate":5387,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"2023-09-15","d522515d8k.htm","0001193125-23-235792","https://www.sec.gov/Archives/edgar/data/1571949/000119312523235792/d522515d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312523235792/0001193125-23-235792-index.htm",{"symbol":5,"form":5209,"filingdate":5393,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"2023-09-08","d496275d8k.htm","0001193125-23-231558","https://www.sec.gov/Archives/edgar/data/1571949/000119312523231558/d496275d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312523231558/0001193125-23-231558-index.htm",{"symbol":5,"form":5209,"filingdate":5399,"primarydocument":5400,"accessionnumber":5401,"filing_url":5402,"sec_url":5403},"2023-09-05","d529514d8k.htm","0001193125-23-228147","https://www.sec.gov/Archives/edgar/data/1571949/000119312523228147/d529514d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312523228147/0001193125-23-228147-index.htm",{"symbol":5,"form":5209,"filingdate":5405,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"2023-08-28","d545662d8k.htm","0001193125-23-221843","https://www.sec.gov/Archives/edgar/data/1571949/000119312523221843/d545662d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312523221843/0001193125-23-221843-index.htm",{"symbol":5,"form":5209,"filingdate":5411,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"2023-08-07","d507596d8k.htm","0001193125-23-204472","https://www.sec.gov/Archives/edgar/data/1571949/000119312523204472/d507596d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312523204472/0001193125-23-204472-index.htm",{"symbol":5,"form":5220,"filingdate":5417,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"2023-08-03","ice-20230630.htm","0001571949-23-000015","https://www.sec.gov/Archives/edgar/data/1571949/000157194923000015/ice-20230630.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194923000015/0001571949-23-000015-index.htm",{"symbol":5,"form":5209,"filingdate":5417,"primarydocument":5423,"accessionnumber":5424,"filing_url":5425,"sec_url":5426},"tm2322473d1_8k.htm","0001104659-23-087043","https://www.sec.gov/Archives/edgar/data/1571949/000110465923087043/tm2322473d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465923087043/0001104659-23-087043-index.htm",{"symbol":5,"form":5209,"filingdate":5428,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"2023-07-17","d507137d8k.htm","0001193125-23-187760","https://www.sec.gov/Archives/edgar/data/1571949/000119312523187760/d507137d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312523187760/0001193125-23-187760-index.htm",{"symbol":5,"form":5209,"filingdate":5434,"primarydocument":5435,"accessionnumber":5436,"filing_url":5437,"sec_url":5438},"2023-05-22","tm2316486d1_8k.htm","0001104659-23-063224","https://www.sec.gov/Archives/edgar/data/1571949/000110465923063224/tm2316486d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465923063224/0001104659-23-063224-index.htm",{"symbol":5,"form":5209,"filingdate":5440,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"2023-05-04","tm2314387d1_8k.htm","0001104659-23-055780","https://www.sec.gov/Archives/edgar/data/1571949/000110465923055780/tm2314387d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465923055780/0001104659-23-055780-index.htm",{"symbol":5,"form":5220,"filingdate":5440,"primarydocument":5446,"accessionnumber":5447,"filing_url":5448,"sec_url":5449},"ice-20230331.htm","0001571949-23-000011","https://www.sec.gov/Archives/edgar/data/1571949/000157194923000011/ice-20230331.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194923000011/0001571949-23-000011-index.htm",{"symbol":5,"form":5271,"filingdate":5451,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"2023-03-24","d441572d10ka.htm","0001193125-23-079282","https://www.sec.gov/Archives/edgar/data/1571949/000119312523079282/d441572d10ka.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312523079282/0001193125-23-079282-index.htm",{"symbol":5,"form":5271,"filingdate":5457,"primarydocument":5458,"accessionnumber":5459,"filing_url":5460,"sec_url":5461},"2023-03-15","d454149d10ka.htm","0001193125-23-070799","https://www.sec.gov/Archives/edgar/data/1571949/000119312523070799/d454149d10ka.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312523070799/0001193125-23-070799-index.htm",{"symbol":5,"form":5209,"filingdate":5463,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"2023-03-09","d443512d8k.htm","0001193125-23-066270","https://www.sec.gov/Archives/edgar/data/1571949/000119312523066270/d443512d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312523066270/0001193125-23-066270-index.htm",{"symbol":5,"form":5209,"filingdate":5469,"primarydocument":5470,"accessionnumber":5471,"filing_url":5472,"sec_url":5473},"2023-03-07","d472787d8k.htm","0001193125-23-063262","https://www.sec.gov/Archives/edgar/data/1571949/000119312523063262/d472787d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312523063262/0001193125-23-063262-index.htm",{"symbol":5,"form":5209,"filingdate":5475,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"2023-02-02","tm234867d1_8k.htm","0001104659-23-009568","https://www.sec.gov/Archives/edgar/data/1571949/000110465923009568/tm234867d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465923009568/0001104659-23-009568-index.htm",{"symbol":5,"form":5203,"filingdate":5475,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"ice-20221231.htm","0001571949-23-000006","https://www.sec.gov/Archives/edgar/data/1571949/000157194923000006/ice-20221231.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194923000006/0001571949-23-000006-index.htm",{"symbol":5,"form":5220,"filingdate":5486,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"2022-11-03","ice-20220930.htm","0001571949-22-000016","https://www.sec.gov/Archives/edgar/data/1571949/000157194922000016/ice-20220930.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194922000016/0001571949-22-000016-index.htm",{"symbol":5,"form":5209,"filingdate":5486,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"tm2229405d1_8k.htm","0001104659-22-114211","https://www.sec.gov/Archives/edgar/data/1571949/000110465922114211/tm2229405d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465922114211/0001104659-22-114211-index.htm",{"symbol":5,"form":5209,"filingdate":5497,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"2022-10-28","tm2229179d1_8k.htm","0001104659-22-112514","https://www.sec.gov/Archives/edgar/data/1571949/000110465922112514/tm2229179d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465922112514/0001104659-22-112514-index.htm",{"symbol":5,"form":5209,"filingdate":5503,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"2022-08-22","d375634d8k.htm","0001193125-22-226543","https://www.sec.gov/Archives/edgar/data/1571949/000119312522226543/d375634d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312522226543/0001193125-22-226543-index.htm",{"symbol":5,"form":5220,"filingdate":5509,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"2022-08-04","ice-20220630.htm","0001571949-22-000013","https://www.sec.gov/Archives/edgar/data/1571949/000157194922000013/ice-20220630.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194922000013/0001571949-22-000013-index.htm",{"symbol":5,"form":5209,"filingdate":5509,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"tm2222399d1_8k.htm","0001104659-22-085879","https://www.sec.gov/Archives/edgar/data/1571949/000110465922085879/tm2222399d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465922085879/0001104659-22-085879-index.htm",{"symbol":5,"form":5209,"filingdate":5520,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"2022-06-13","d359805d8k.htm","0001193125-22-172940","https://www.sec.gov/Archives/edgar/data/1571949/000119312522172940/d359805d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312522172940/0001193125-22-172940-index.htm",{"symbol":5,"form":5209,"filingdate":5526,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"2022-06-01","d280436d8k.htm","0001193125-22-165223","https://www.sec.gov/Archives/edgar/data/1571949/000119312522165223/d280436d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312522165223/0001193125-22-165223-index.htm",{"symbol":5,"form":5209,"filingdate":5532,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"2022-05-23","d333782d8k.htm","0001193125-22-157540","https://www.sec.gov/Archives/edgar/data/1571949/000119312522157540/d333782d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312522157540/0001193125-22-157540-index.htm",{"symbol":5,"form":5209,"filingdate":5538,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"2022-05-17","tm2215762d1_8k.htm","0001104659-22-061695","https://www.sec.gov/Archives/edgar/data/1571949/000110465922061695/tm2215762d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465922061695/0001104659-22-061695-index.htm",{"symbol":5,"form":5209,"filingdate":5544,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"2022-05-06","d307019d8k.htm","0001193125-22-142983","https://www.sec.gov/Archives/edgar/data/1571949/000119312522142983/d307019d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312522142983/0001193125-22-142983-index.htm",{"symbol":5,"form":5209,"filingdate":5550,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"2022-05-05","tm2214224d1_8k.htm","0001104659-22-056151","https://www.sec.gov/Archives/edgar/data/1571949/000110465922056151/tm2214224d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465922056151/0001104659-22-056151-index.htm",{"symbol":5,"form":5209,"filingdate":5550,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"d347422d8k.htm","0001193125-22-141329","https://www.sec.gov/Archives/edgar/data/1571949/000119312522141329/d347422d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312522141329/0001193125-22-141329-index.htm",{"symbol":5,"form":5220,"filingdate":5550,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"ice-20220331.htm","0001571949-22-000010","https://www.sec.gov/Archives/edgar/data/1571949/000157194922000010/ice-20220331.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194922000010/0001571949-22-000010-index.htm",{"symbol":5,"form":5209,"filingdate":5566,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"2022-05-04","d352309d8k.htm","0001193125-22-140426","https://www.sec.gov/Archives/edgar/data/1571949/000119312522140426/d352309d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312522140426/0001193125-22-140426-index.htm",{"symbol":5,"form":5572,"filingdate":5573,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"8-K/A","2022-03-17","tm229618d1_8ka.htm","0001104659-22-035045","https://www.sec.gov/Archives/edgar/data/1571949/000110465922035045/tm229618d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465922035045/0001104659-22-035045-index.htm",{"symbol":5,"form":5209,"filingdate":5579,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"2022-03-04","tm228439d1_8k.htm","0001104659-22-030641","https://www.sec.gov/Archives/edgar/data/1571949/000110465922030641/tm228439d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465922030641/0001104659-22-030641-index.htm",{"symbol":5,"form":5209,"filingdate":5585,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"2022-02-22","tm227368d1_8k.htm","0001104659-22-025682","https://www.sec.gov/Archives/edgar/data/1571949/000110465922025682/tm227368d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465922025682/0001104659-22-025682-index.htm",{"symbol":5,"form":5209,"filingdate":5591,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"2022-02-03","tm225009d1_8k.htm","0001104659-22-011150","https://www.sec.gov/Archives/edgar/data/1571949/000110465922011150/tm225009d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465922011150/0001104659-22-011150-index.htm",{"symbol":5,"form":5203,"filingdate":5591,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"ice-20211231.htm","0001571949-22-000006","https://www.sec.gov/Archives/edgar/data/1571949/000157194922000006/ice-20211231.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194922000006/0001571949-22-000006-index.htm",{"symbol":5,"form":5220,"filingdate":5602,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"2021-10-28","ice-20210930.htm","0001571949-21-000013","https://www.sec.gov/Archives/edgar/data/1571949/000157194921000013/ice-20210930.htm","https://www.sec.gov/Archives/edgar/data/1571949/000157194921000013/0001571949-21-000013-index.htm",{"symbol":5,"form":5209,"filingdate":5602,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"tm2131075d1_8k.htm","0001104659-21-130720","https://www.sec.gov/Archives/edgar/data/1571949/000110465921130720/tm2131075d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465921130720/0001104659-21-130720-index.htm",{"symbol":5,"form":5209,"filingdate":5613,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"2021-10-18","tm2130414d1_8k.htm","0001104659-21-127199","https://www.sec.gov/Archives/edgar/data/1571949/000110465921127199/tm2130414d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465921127199/0001104659-21-127199-index.htm",{"symbol":5,"form":5209,"filingdate":5613,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"d216510d8k.htm","0001193125-21-301088","https://www.sec.gov/Archives/edgar/data/1571949/000119312521301088/d216510d8k.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312521301088/0001193125-21-301088-index.htm",[5624,5642,5663,5686,5705,5719,5732,5746,5756,5775,5786,5798,5811,5823,5834,5843,5852,5863,5871,5879,5892,5912,5920,5937,5948,5959,5974],{"symbol":5,"accessionnumber":5625,"filingdate":106,"sec_url":5626,"tags":5627,"headline":5630,"summary":5631,"sector":5632,"industry":5633,"date_processed":5634,"impact_score":5635,"exhibits":5636,"isLocked":5641},"0001104659-26-103230","https://www.sec.gov/Archives/edgar/data/1571949/000110465926103230/0001104659-26-103230-index.htm",{"events":5628},[5629],"Articles of Incorporation Amendment","Intercontinental Exchange, Inc. Announces Effectiveness of Amended Certificate of Incorporation","Intercontinental Exchange, Inc. announced on August 28, 2026, the effectiveness of its Eighth Amended and Restated Certificate of Incorporation. This amendment, which became effective on the same date, supplements the changes made in August 2025 in connection with the registration of the Company's subsidiary, ICE Swap Trade, LLC, with the SEC as a security-based swap execution facility (SBSEF). The Certificate of Incorporation was previously approved by the Board of Directors on February 27, 2026, and by the Company's stockholders on May 15, 2026. The Company filed the Certificate of Incorporation with the Secretary of State of the State of Delaware on August 28, 2026, at which time it became effective.","Crypto Assets","Security & Commodity Brokers, Dealers, Exchanges & Services","2026-08-28 20:31:05","MEDIUM",[5637],{"exhibit_number":5638,"htm_reference":5639,"full_url":5640},"EX-3.1","tm2624234d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465926103230/tm2624234d1_ex3-1.htm",false,{"symbol":5,"accessionnumber":5643,"filingdate":133,"sec_url":5644,"tags":5645,"headline":5650,"summary":5651,"sector":5632,"industry":5633,"date_processed":5652,"impact_score":5653,"exhibits":5654,"isLocked":5641},"0001193125-26-359930","https://www.sec.gov/Archives/edgar/data/1571949/000119312526359930/0001193125-26-359930-index.htm",{"events":5646},[5647,5648,5649],"Credit Facility Entered","Term Loan Entered","M&A Transaction","Intercontinental Exchange Amends Credit Facility and Enters New Term Loan for MarketAxess Acquisition","Intercontinental Exchange, Inc. has amended its existing revolving credit facility and entered into a new term loan facility in connection with its acquisition of MarketAxess Holdings Inc. The amendment extends the maturity date for consenting lenders to August 20, 2031, and establishes a new class of MarketAxess Revolving Commitments of $1.5 billion. The new term loan facility is in the aggregate principal amount of $2.0 billion and will mature 24 months after the funding date. The bridge facility commitments have been terminated.","2026-08-21 11:31:42","HIGH",[5655,5659],{"exhibit_number":5656,"htm_reference":5657,"full_url":5658},"EX-10.1","d369319dex101.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312526359930/d369319dex101.htm",{"exhibit_number":5660,"htm_reference":5661,"full_url":5662},"EX-10.2","d369319dex102.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312526359930/d369319dex102.htm",{"symbol":5,"accessionnumber":5664,"filingdate":138,"sec_url":5665,"tags":5666,"headline":5670,"summary":5671,"sector":5632,"industry":5633,"date_processed":5672,"impact_score":5635,"exhibits":5673,"isLocked":5641},"0001193125-26-359229","https://www.sec.gov/Archives/edgar/data/1571949/000119312526359229/0001193125-26-359229-index.htm",{"events":5667},[5668,5669],"New Debt Issued","Financing Agreement","Intercontinental Exchange, Inc. Completes Issuance of Senior Notes to Finance MarketAxess Acquisition","On August 20, 2026, Intercontinental Exchange, Inc. (ICE) completed the issuance of $3.75 billion aggregate principal amount of senior notes due between 2029 and 2036. The proceeds from the sale of the notes, after underwriting discounts and commissions and before offering expenses, were approximately $3.71 billion. ICE intends to use these net proceeds, together with anticipated borrowings under a new senior unsecured term loan facility, the issuance of commercial paper under its commercial paper program, borrowings under its revolving credit agreement, cash on hand or other immediately available funds, to finance the purchase price for MarketAxess Holdings Inc. under the terms of the Agreement and Plan of Merger, which was announced on July 30, 2026, and to pay related fees, commissions and expenses.","2026-08-20 20:23:44",[5674,5678,5682],{"exhibit_number":5675,"htm_reference":5676,"full_url":5677},"EX-1.1","d124897dex11.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312526359229/d124897dex11.htm",{"exhibit_number":5679,"htm_reference":5680,"full_url":5681},"EX-4.1","d124897dex41.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312526359229/d124897dex41.htm",{"exhibit_number":5683,"htm_reference":5684,"full_url":5685},"EX-5.1","d124897dex51.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312526359229/d124897dex51.htm",{"symbol":5,"accessionnumber":5687,"filingdate":225,"sec_url":5688,"tags":5689,"headline":5693,"summary":5694,"sector":5632,"industry":5633,"date_processed":5695,"impact_score":5653,"exhibits":5696,"isLocked":5641},"0001193125-26-324909","https://www.sec.gov/Archives/edgar/data/1571949/000119312526324909/0001193125-26-324909-index.htm",{"events":5690},[5649,5691,5669,5692],"Strategic Partnership","Corporate Update","Intercontinental Exchange to Acquire MarketAxess in a $5.7 Billion Deal","Intercontinental Exchange, Inc. (ICE) has entered into an agreement to acquire MarketAxess Holdings Inc. for $167 per share in cash, representing a total enterprise value of approximately $5.7 billion. The transaction, which has been approved by the boards of both companies, is expected to be accretive to ICE's adjusted earnings per share in the first year. The acquisition aims to create a more complete and connected fixed income platform by combining ICE's retail bond franchise and data infrastructure with MarketAxess's institutional trading network. The deal is expected to close in the first half of 2027, subject to MarketAxess stockholder approval and regulatory clearances.","2026-07-30 11:33:41",[5697,5701],{"exhibit_number":5698,"htm_reference":5699,"full_url":5700},"EX-2.1","d116245dex21.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312526324909/d116245dex21.htm",{"exhibit_number":5702,"htm_reference":5703,"full_url":5704},"EX-99.1","d116245dex991.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312526324909/d116245dex991.htm",{"symbol":5,"accessionnumber":5706,"filingdate":225,"sec_url":5707,"tags":5708,"headline":5712,"summary":5713,"sector":5632,"industry":5633,"date_processed":5714,"impact_score":5635,"exhibits":5715,"isLocked":5641},"0001104659-26-088462","https://www.sec.gov/Archives/edgar/data/1571949/000110465926088462/0001104659-26-088462-index.htm",{"events":5709},[5710,5711],"Earnings Beat","Share Repurchase Program Announced","Intercontinental Exchange Reports Strong Q2 2026 Financial Results","Intercontinental Exchange, Inc. (ICE) reported strong financial results for the second quarter of 2026, with net revenues of $2.7 billion, a 5% increase year-over-year. The company reported GAAP diluted earnings per share (EPS) of $1.69, a 14% increase, and adjusted diluted EPS of $1.90, a 5% increase. ICE also announced an increase in its share repurchase authorization up to $4.0 billion, effective July 1, 2026.","2026-07-30 11:31:43",[5716],{"exhibit_number":5702,"htm_reference":5717,"full_url":5718},"tm2621213d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465926088462/tm2621213d1_ex99-1.htm",{"symbol":5,"accessionnumber":5720,"filingdate":509,"sec_url":5721,"tags":5722,"headline":5728,"summary":5729,"sector":5632,"industry":5633,"date_processed":5730,"impact_score":5653,"exhibits":5731,"isLocked":5641},"0001104659-26-063863","https://www.sec.gov/Archives/edgar/data/1571949/000110465926063863/0001104659-26-063863-index.htm",{"events":5723},[5724,5725,5692,5726,5727],"Board Member Appointed","Executive Compensation Detail","Regulatory Approval","Shareholder Rejection","Intercontinental Exchange, Inc. Announces Annual Meeting Results","Intercontinental Exchange, Inc. held its Annual Meeting of Stockholders on May 15, 2026. The meeting resulted in the election of eleven directors, approval of executive compensation, adoption of amendments to the Certificate of Incorporation for regulatory compliance, ratification of Ernst & Young LLP as the independent accounting firm, and rejection of a stockholder proposal for an independent board chairman.","2026-05-19 20:31:40",[],{"symbol":5,"accessionnumber":5733,"filingdate":581,"sec_url":5734,"tags":5735,"headline":5739,"summary":5740,"sector":5632,"industry":5633,"date_processed":5741,"impact_score":5653,"exhibits":5742,"isLocked":5641},"0001104659-26-052145","https://www.sec.gov/Archives/edgar/data/1571949/000110465926052145/0001104659-26-052145-index.htm",{"events":5736},[5710,5737,5738],"General Statement","Raised Guidance","Intercontinental Exchange Reports Record First Quarter 2026 Financial Results","Intercontinental Exchange, Inc. (ICE) announced record financial results for the first quarter of 2026, with net revenues of $3.0 billion, GAAP diluted EPS of $2.48, and adjusted diluted EPS of $2.35. The company reported record operating income of $1.7 billion and an operating margin of 56%. ICE also provided updated financial guidance for the remainder of 2026, expecting GAAP operating expenses to be in the range of $5.095 billion to $5.145 billion for the full year.","2026-04-30 11:31:43",[5743],{"exhibit_number":5702,"htm_reference":5744,"full_url":5745},"tm2612824d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465926052145/tm2612824d1_ex99-1.htm",{"symbol":5,"accessionnumber":5211,"filingdate":884,"sec_url":5213,"tags":5747,"headline":5749,"summary":5750,"sector":5632,"industry":5633,"date_processed":5751,"impact_score":5635,"exhibits":5752,"isLocked":5641},{"events":5748},[5710,5737],"Intercontinental Exchange Reports Strong Full Year 2025 Financial Results","Intercontinental Exchange, Inc. reported strong financial results for the full year and fourth quarter of 2025, with net revenues of $9.9 billion and GAAP diluted EPS of $5.77. The company also provided guidance for 2026, projecting mid-single-digit growth in exchange recurring revenue and low-to-mid single-digit growth in mortgage technology revenue. 2025 operating income was $4.9 billion, and adjusted operating income was $6.0 billion. Free cash flow for 2025 was $4.2 billion.","2026-02-05 12:31:45",[5753],{"exhibit_number":5702,"htm_reference":5754,"full_url":5755},"tm264989d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465926010646/tm264989d1_ex99-1.htm",{"symbol":5,"accessionnumber":5216,"filingdate":1149,"sec_url":5218,"tags":5757,"headline":5762,"summary":5763,"sector":5632,"industry":5633,"date_processed":5764,"impact_score":5635,"exhibits":5765,"isLocked":5641},{"8.01":5758,"9.01":5760},[5759],"Public Offering Completed",[5761],"Exhibits Furnished","Intercontinental Exchange Completes Public Offering of Senior Notes","Intercontinental Exchange, Inc. (ICE) has completed the public offering and issuance of $600,000,000 aggregate principal amount of its 3.950% Senior Notes due 2028 and $650,000,000 aggregate principal amount of its 4.200% Senior Notes due 2031. The offering resulted in net proceeds of approximately $1.236 billion for ICE, which will be used to fund the repayment at maturity of its 3.75% Senior Notes due December 1, 2025.","2025-11-17 21:21:41",[5766,5769,5772],{"exhibit_number":5675,"htm_reference":5767,"full_url":5768},"d56914dex11.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312525284651/d56914dex11.htm",{"exhibit_number":5679,"htm_reference":5770,"full_url":5771},"d56914dex41.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312525284651/d56914dex41.htm",{"exhibit_number":5683,"htm_reference":5773,"full_url":5774},"d56914dex51.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312525284651/d56914dex51.htm",{"symbol":5,"accessionnumber":5227,"filingdate":1209,"sec_url":5229,"tags":5776,"headline":5779,"summary":5780,"sector":5632,"industry":5633,"date_processed":5781,"impact_score":5635,"exhibits":5782,"isLocked":5641},{"2.02":5777,"9.01":5778},[5710,5737],[5761],"Intercontinental Exchange Reports Strong Third Quarter 2025 Financial Results","Intercontinental Exchange, Inc. (ICE) announced its financial results for the third quarter of 2025, reporting a net revenue of $2.4 billion, a 3% year-over-year increase. The company posted a GAAP diluted earnings per share (EPS) of $1.42, a 25% increase from the prior year, and an adjusted diluted EPS of $1.71, a 10% increase. ICE also returned over $1.7 billion to stockholders through share repurchases and dividends during the quarter. The results indicate strong financial performance and continued investment in strategic growth initiatives.","2025-10-30 11:31:44",[5783],{"exhibit_number":5702,"htm_reference":5784,"full_url":5785},"tm2529550d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465925104017/tm2529550d1_ex99-1.htm",{"symbol":5,"accessionnumber":5232,"filingdate":1287,"sec_url":5234,"tags":5787,"headline":5791,"summary":5792,"sector":5632,"industry":5633,"date_processed":5793,"impact_score":5635,"exhibits":5794,"isLocked":5641},{"8.01":5788,"9.01":5790},[5789],"Strategic Partnership Announced",[5761],"Intercontinental Exchange Announces Strategic Investment in Polymarket","Intercontinental Exchange, Inc. (ICE) announced on October 7, 2025, that it has entered into an agreement to invest up to $2 billion in Polymarket, a prediction market platform. This investment positions ICE as a global distributor of Polymarket's event-driven data, enhancing its ability to provide sentiment indicators on market-relevant topics. The investment reflects a valuation of approximately $8 billion for Polymarket pre-investment and is not expected to materially impact ICE's 2025 financial results. The partnership aims to bring prediction markets into the financial mainstream and explore future tokenization initiatives.","2025-10-07 21:05:56",[5795],{"exhibit_number":5702,"htm_reference":5796,"full_url":5797},"ss5432176_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1571949/000094787125000890/ss5432176_ex9901.htm",{"symbol":5,"accessionnumber":5237,"filingdate":1356,"sec_url":5239,"tags":5799,"headline":5804,"summary":5805,"sector":5632,"industry":5633,"date_processed":5806,"impact_score":5635,"exhibits":5807,"isLocked":5641},{"5.02":5800,"7.01":5801,"9.01":5803},[5724],[5802],"Regulation FD Disclosure",[5761],"Intercontinental Exchange Appoints Lord Hill to its Board of Directors","Intercontinental Exchange, Inc. (ICE) announced on September 18, 2025, the appointment of The Rt. Hon. the Lord Hill of Oareford CBE as a new director, expanding the Board from 10 to 11 members. Lord Hill, who has significant experience in the U.S., UK, and EU, will also join the Board of Directors of ICE Futures Europe, pending regulatory approval. He currently serves on the Board of ICE Endex Markets, a subsidiary of ICE. Lord Hill will participate in ICE's non-employee director compensation arrangements, including an annual cash retainer and equity grants.","2025-09-18 20:31:41",[5808],{"exhibit_number":5702,"htm_reference":5809,"full_url":5810},"tm2525899d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465925091292/tm2525899d1_ex99-1.htm",{"symbol":5,"accessionnumber":5242,"filingdate":1472,"sec_url":5244,"tags":5812,"headline":5816,"summary":5817,"sector":5632,"industry":5633,"date_processed":5818,"impact_score":5635,"exhibits":5819,"isLocked":5641},{"5.03":5813,"9.01":5815},[5629,5814],"Bylaw Amendment",[5761],"Intercontinental Exchange, Inc. Announces Amendments to Certificate of Incorporation","On August 20, 2025, Intercontinental Exchange, Inc. became effective with its Seventh Amended and Restated Certificate of Incorporation. The amendment extends existing limitations on stockholder voting and ownership to security-based swap execution facilities since the Company's subsidiary ICE Swap Trade, LLC has registered with the SEC as an SBSEF, expands SEC review requirements for amendments, and updates the registered agent's address. The Certificate of Incorporation was filed with the Delaware Secretary of State on August 20, 2025.","2025-08-22 16:12:29",[5820],{"exhibit_number":5638,"htm_reference":5821,"full_url":5822},"tm2523804d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465925080932/tm2523804d1_ex3-1.htm",{"symbol":5,"accessionnumber":5252,"filingdate":1551,"sec_url":5254,"tags":5824,"headline":5827,"summary":5828,"sector":5632,"industry":5633,"date_processed":5829,"impact_score":5635,"exhibits":5830,"isLocked":5641},{"2.02":5825,"9.01":5826},[5710],[5761],"Intercontinental Exchange Reports Strong Second Quarter 2025 Results","Intercontinental Exchange, Inc. (ICE) reported its financial results for the second quarter of 2025, showing record net revenues of $2.5 billion, up 10% year-over-year, and GAAP diluted earnings per share (EPS) of $1.48, up 35% year-over-year. Adjusted diluted EPS was $1.81, up 19% year-over-year. The company also provided updated financial guidance for the remainder of 2025, anticipating 4% to 5% growth in Exchanges recurring revenue. Press release and non-GAAP reconciliations are attached as Exhibit 99.1.","2025-08-22 01:49:36",[5831],{"exhibit_number":5702,"htm_reference":5832,"full_url":5833},"tm2521993d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465925072465/tm2521993d1_ex99-1.htm",{"symbol":5,"accessionnumber":5257,"filingdate":1797,"sec_url":5259,"tags":5835,"headline":5728,"summary":5840,"sector":5632,"industry":5633,"date_processed":5841,"impact_score":5635,"exhibits":5842,"isLocked":5641},{"5.07":5836},[5837,5838,5839],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Intercontinental Exchange, Inc. held its Annual Meeting of Stockholders on May 16, 2025. The meeting resulted in the election of ten directors, approval of the advisory resolution on executive compensation, adoption of amendments to the Certificate of Incorporation to adopt voting limitations for regulatory compliance, and ratification of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2025.","2025-08-22 19:05:07",[],{"symbol":5,"accessionnumber":5267,"filingdate":1867,"sec_url":5269,"tags":5844,"headline":5848,"summary":5849,"sector":5632,"industry":5633,"date_processed":5850,"impact_score":5635,"exhibits":5851,"isLocked":5641},{"2.02":5845,"9.01":5846},[5710,5737],[5847],"No viable tag","Intercontinental Exchange Reports Record Q1 2025 Financial Results with Earnings Beat","Intercontinental Exchange, Inc. reported strong financial results for the first quarter of 2025, with record net revenues of $2.5 billion, GAAP diluted earnings per share (EPS) of $1.38, and adjusted diluted EPS of $1.72, both showing significant year-over-year growth. The company also reported record operating income and operating margins across its segments. The performance was attributed to the quality of the company's business model and the value of its markets, technology, and data services.","2025-08-23 01:20:15",[],{"symbol":5,"accessionnumber":5283,"filingdate":2146,"sec_url":5285,"tags":5853,"headline":5856,"summary":5857,"sector":5632,"industry":5633,"date_processed":5858,"impact_score":5635,"exhibits":5859,"isLocked":5641},{"2.02":5854,"9.01":5855},[5710],[5847],"Intercontinental Exchange Reports Strong Full Year 2024 Results","Intercontinental Exchange, Inc. reported its 19th consecutive year of record revenues and continued earnings per share growth. Full year 2024 GAAP diluted EPS was $4.78, up 14% year-over-year, and adjusted diluted EPS was $6.07, up 8% year-over-year. The company also provided financial guidance for 2025, expecting low-single-digit growth in exchange recurring revenue, mid-single-digit growth in fixed income & data services recurring revenue, and low-to-mid single-digit growth in mortgage technology revenue.","2025-11-14 23:23:02",[5860],{"exhibit_number":5702,"htm_reference":5861,"full_url":5862},"tm255453d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465925009884/tm255453d1_ex99-1.htm",{"symbol":5,"accessionnumber":5288,"filingdate":2435,"sec_url":5290,"tags":5864,"headline":5867,"summary":5868,"sector":5632,"industry":5633,"date_processed":5869,"impact_score":5635,"exhibits":5870,"isLocked":5641},{"2.02":5865,"9.01":5866},[5710,5737],[5761],"Intercontinental Exchange Reports Record Q3 2024 Revenue and Earnings","Intercontinental Exchange, Inc. announced its financial results for the third quarter of 2024, reporting record net revenues of $2.3 billion and GAAP diluted earnings per share (EPS) of $1.14, both up 17% and 19% year-over-year, respectively. The company also reported adjusted diluted EPS of $1.55, up 6% year-over-year, and record operating income of $1.1 billion with an operating margin of 47%. Additionally, Intercontinental Exchange provided updated financial guidance for the fourth quarter and full year 2024.","2025-08-24 22:01:19",[],{"symbol":5,"accessionnumber":5303,"filingdate":2686,"sec_url":5305,"tags":5872,"headline":5875,"summary":5876,"sector":5632,"industry":5633,"date_processed":5877,"impact_score":5635,"exhibits":5878,"isLocked":5641},{"2.02":5873,"9.01":5874},[5710,5737],[5761],"Intercontinental Exchange Reports Q2 2024 Financial Results","Intercontinental Exchange (NYSE: ICE) announced its financial results for the second quarter of 2024, reporting record net revenues of $2.3 billion, an increase of 23% year-over-year. GAAP diluted EPS were $1.10, down 23% year-over-year, while adjusted diluted EPS were $1.52, up 6% year-over-year. Consolidated operating income was $1.1 billion, with an operating margin of 46%, and adjusted operating income was $1.4 billion with an adjusted operating margin of 59%. The company also provided updated financial guidance for the full year 2024.","2025-08-23 17:08:31",[],{"symbol":5,"accessionnumber":5313,"filingdate":2883,"sec_url":5315,"tags":5880,"headline":5885,"summary":5886,"sector":5632,"industry":5633,"date_processed":5887,"impact_score":5635,"exhibits":5888,"isLocked":5641},{"1.01":5881,"2.03":5883,"9.01":5884},[5882],"Financial Instrument Agreement",[5647],[5847],"Intercontinental Exchange, Inc. Amends Credit Agreement","Intercontinental Exchange, Inc. has amended its Existing Revolving Credit Agreement to extend the maturity date to May 31, 2029. The amendment, referred to as the Thirteenth Amendment, is a material definitive agreement and creates a new direct financial obligation. The amended agreement provides for a $3.9 billion revolving credit facility.","2025-08-22 23:40:23",[5889],{"exhibit_number":5656,"htm_reference":5890,"full_url":5891},"tm2416515d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465924068724/tm2416515d1_ex10-1.htm",{"symbol":5,"accessionnumber":5308,"filingdate":2883,"sec_url":5310,"tags":5893,"headline":5900,"summary":5901,"sector":5632,"industry":5633,"date_processed":5902,"impact_score":5653,"exhibits":5903,"isLocked":5641},{"1.01":5894,"2.03":5896,"8.01":5897,"9.01":5899},[5895],"Material Agreement Amendment",[5668],[5898],"Regulatory Investigation",[5761],"Intercontinental Exchange Completes $1 Billion Senior Notes Exchange Offer","On June 5, 2024, Intercontinental Exchange, Inc. completed an offer to exchange $1 billion of outstanding 3.625% Senior Notes due 2028 for newly-issued notes (ICE Notes). Approximately 99.75% of the BK Notes were tendered, resulting in $997.5 million in ICE Notes issued. The ICE Notes are governed by the Indenture dated August 13, 2018, as supplemented by the Sixth Supplemental Indenture dated June 5, 2024. The exchange offer also involved entering into a Registration Rights Agreement with certain dealer managers. Additional financial details and exhibits are incorporated by reference.","2025-08-22 23:37:49",[5904,5908],{"exhibit_number":5905,"htm_reference":5906,"full_url":5907},"EX-4.2","d841998dex42.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312524155176/d841998dex42.htm",{"exhibit_number":5909,"htm_reference":5910,"full_url":5911},"EX-4.4","d841998dex44.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312524155176/d841998dex44.htm",{"symbol":5,"accessionnumber":5318,"filingdate":2937,"sec_url":5320,"tags":5913,"headline":5916,"summary":5917,"sector":5632,"industry":5633,"date_processed":5918,"impact_score":5635,"exhibits":5919,"isLocked":5641},{"5.07":5914},[5837,5839,5915],"Say-on-Pay Failed","Intercontinental Exchange Reports Annual Meeting Voting Results","Intercontinental Exchange, Inc. (ICE) held its Annual Meeting of Stockholders on May 17, 2024. The meeting results included the election of ten directors, approval of the advisory resolution on executive compensation, ratification of Ernst & Young LLP as the independent registered public accounting firm, and rejection of a stockholder proposal regarding an independent board chairman.","2025-08-22 21:44:18",[],{"symbol":5,"accessionnumber":5323,"filingdate":2965,"sec_url":5325,"tags":5921,"headline":5924,"summary":5925,"sector":5632,"industry":5633,"date_processed":5926,"impact_score":5635,"exhibits":5927,"isLocked":5641},{"8.01":5922,"9.01":5923},[5759],[5761],"Intercontinental Exchange Completes Issuance of $750M Senior Notes","On May 13, 2024, Intercontinental Exchange, Inc. (ICE) completed the issuance of $750 million aggregate principal amount of its 5.250% Senior Notes due 2031. The Notes were sold under an Underwriting Agreement dated May 6, 2024, and offered via ICE's automatic shelf registration statement on Form S-3. ICE received approximately $744.6 million in net proceeds from the sale, which it intends to use to repay existing debt. The Notes were issued under an Indenture dated August 13, 2018, as supplemented by a Fifth Supplemental Indenture dated May 13, 2024.","2025-08-22 20:07:12",[5928,5931,5934],{"exhibit_number":5675,"htm_reference":5929,"full_url":5930},"d805877dex11.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312524137264/d805877dex11.htm",{"exhibit_number":5679,"htm_reference":5932,"full_url":5933},"d805877dex41.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312524137264/d805877dex41.htm",{"exhibit_number":5683,"htm_reference":5935,"full_url":5936},"d805877dex51.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312524137264/d805877dex51.htm",{"symbol":5,"accessionnumber":5328,"filingdate":2997,"sec_url":5330,"tags":5938,"headline":5941,"summary":5942,"sector":5632,"industry":5633,"date_processed":5943,"impact_score":5653,"exhibits":5944,"isLocked":5641},{"8.01":5939,"9.01":5940},[5898],[5761],"Intercontinental Exchange, Inc. Announces Private Exchange Offer for Black Knight InfoServ LLC's Outstanding 3.625% Senior Notes due 2028","On May 3, 2024, Intercontinental Exchange, Inc. (ICE) announced a private exchange offer for the outstanding 3.625% Senior Notes due 2028 issued by its wholly owned subsidiary, Black Knight InfoServ, LLC. The Exchange Offer is aimed at exchanging the BK Notes for new ICE Notes. Eligible holders who tender their BK Notes by May 16, 2024, will receive the Early Tender Consideration, while those who tender after this date but before the expiration on June 3, 2024, will receive the Exchange Consideration. The terms and conditions of the Exchange Offer are detailed in the Offering Memorandum dated May 3, 2024.","2025-08-22 17:43:32",[5945],{"exhibit_number":5702,"htm_reference":5946,"full_url":5947},"d762021dex991.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312524130894/d762021dex991.htm",{"symbol":5,"accessionnumber":5338,"filingdate":3002,"sec_url":5340,"tags":5949,"headline":5952,"summary":5953,"sector":5632,"industry":5633,"date_processed":5954,"impact_score":5635,"exhibits":5955,"isLocked":5641},{"2.02":5950,"9.01":5951},[5710,5737],[5761],"Intercontinental Exchange Reports Strong Q1 2024 Financial Results","Intercontinental Exchange, Inc. (ICE) reported record Q1 2024 net revenues of $2.3 billion, a 21% increase year-over-year, driven by growth across all segments. The company also reported GAAP diluted earnings per share (EPS) of $1.33 and adjusted diluted EPS of $1.48, both up from the previous year. ICE's segments—Exchanges, Fixed Income and Data Services, and Mortgage Technology—all showed strong performance, with notable increases in revenues and operating income. The company also provided financial guidance for the full year 2024, expecting flat-to-down low single-digit growth in Mortgage Technology segment revenue.","2025-08-22 17:34:33",[5956],{"exhibit_number":5702,"htm_reference":5957,"full_url":5958},"tm2413229d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465924055999/tm2413229d1_ex99-1.htm",{"symbol":5,"accessionnumber":5348,"filingdate":3209,"sec_url":5350,"tags":5960,"headline":5964,"summary":5965,"sector":5632,"industry":5633,"date_processed":5966,"impact_score":5653,"exhibits":5967,"isLocked":5641},{"7.01":5961,"8.01":5962,"9.01":5963},[5802],[5726],[5761],"Intercontinental Exchange Announces Successful Consent Solicitation for Black Knight Senior Notes","On February 28, 2024, Intercontinental Exchange, Inc. (ICE) announced the expiration of a Consent Solicitation for the 3.625% Senior Notes due 2028 issued by Black Knight InfoServ, LLC, a wholly-owned subsidiary of ICE. ICE successfully received the requisite consents, enabling amendments to the BK Indenture, including the elimination of the covenant to furnish certain reports and substantially all of the other restrictive covenants and events of default. The Reporting Covenant Proposed Amendment became operative on February 29, 2024, while the Other Proposed Amendments will take effect upon completion of a private exchange offer. The press release announcing these developments is furnished as Exhibit 99.1.","2025-08-22 06:13:16",[5968,5971],{"exhibit_number":5679,"htm_reference":5969,"full_url":5970},"d773004dex41.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312524055927/d773004dex41.htm",{"exhibit_number":5702,"htm_reference":5972,"full_url":5973},"d773004dex991.htm","https://www.sec.gov/Archives/edgar/data/1571949/000119312524055927/d773004dex991.htm",{"symbol":5,"accessionnumber":5358,"filingdate":3272,"sec_url":5360,"tags":5975,"headline":5978,"summary":5979,"sector":5632,"industry":5633,"date_processed":5980,"impact_score":5635,"exhibits":5981,"isLocked":5641},{"2.02":5976,"9.01":5977},[5710,5737],[5761],"Intercontinental Exchange Reports Strong Full Year 2023 Financial Results","Intercontinental Exchange, Inc. reported robust financial results for the fiscal year 2023, with net revenues increasing by 10% year-over-year to $8.0 billion and GAAP diluted earnings per share (EPS) growing by 62% to $4.19. The company also achieved a 25% year-over-year increase in fourth quarter net revenues to $2.2 billion and an adjusted operating margin of 59%. Additionally, Intercontinental Exchange returned nearly $1 billion to stockholders through dividends in 2023 and completed the acquisition of Black Knight on September 5, 2023.","2025-08-22 02:38:17",[5982],{"exhibit_number":5702,"htm_reference":5983,"full_url":5984},"tm245272d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1571949/000110465924011936/tm245272d1_ex99-1.htm",null,1789889744667]