[{"data":1,"prerenderedAt":3742},["ShallowReactive",2],{"company-overview-APLS":3},{"company_profile":4,"ohlc":24,"spy":1856,"trading_signals":3138,"company_actions":3345,"filings_8k":3542,"report_history":3741,"insider_summary":3741,"filings_summary":3741,"financials_summary":3741,"institutional_summary":3741,"seo_links":3741},{"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},"APLS","Apellis Pharmaceuticals Inc.","NASDAQ","XNGS","Healthcare","Biotechnology",705,"https://www.apellis.com","Apellis Pharmaceuticals Inc. is a biopharmaceutical company dedicated to developing novel therapeutic compounds to address complement-mediated diseases. The primary focus of Apellis is to pioneer medicines leveraging targeted inhibition of the complement system, a key component of the immune system that plays a crucial role in a variety of diseases. The company's flagship product, targeting diseases such as geographic atrophy and paroxysmal nocturnal hemoglobinuria (PNH), highlights its commitment to addressing unmet medical needs with innovative treatments. Apellis Pharmaceuticals operates in the highly competitive pharmaceutical and biotechnology industry, collaborating with healthcare providers and research institutions to advance clinical treatment options. Headquartered in Waltham, Massachusetts, its contributions to medical science are significant, paving the way for advancements in immunology and therapy development. As a publicly traded entity, Apellis influences the healthcare sector by enhancing treatment paradigms and offering new hope for patients with chronic and debilitating conditions.","Common Stock","Dr. Cedric  Francois M.D., Ph.D.","100 Fifth Avenue","Waltham",2451,"MA","United States","617 977 5700","2025-03-08 00:00:00","True",[25,29,32,36,38,41,45,47,50,54,56,60,62,64,67,70,73,75,78,80,84,86,91,94,97,100,103,105,107,109,112,114,116,119,122,125,128,130,132,134,137,139,142,144,146,148,151,153,155,157,160,162,164,167,171,174,177,180,184,187,190,192,196,199,201,203,205,207,210,213,215,218,220,222,224,226,228,230,232,234,236,238,240,242,244,247,250,253,255,257,260,262,264,266,269,272,274,277,280,284,287,291,295,297,299,302,304,307,310,313,316,319,321,323,326,329,332,337,339,342,345,347,350,353,355,358,360,362,365,367,369,372,374,376,379,382,384,387,389,391,393,396,398,401,403,405,407,410,412,414,417,420,422,424,426,428,431,433,435,437,439,442,444,448,450,453,456,458,460,462,464,467,469,471,473,475,477,479,481,484,486,489,492,494,496,498,500,502,504,506,508,510,512,515,517,519,521,524,527,530,532,534,536,538,540,542,544,546,548,550,552,554,556,558,560,562,564,566,568,570,572,574,576,578,580,582,584,586,588,590,592,594,597,599,602,604,606,608,610,612,614,616,618,620,622,624,626,628,630,632,634,637,640,643,645,648,652,655,657,660,662,664,666,668,670,673,676,679,682,685,688,691,694,698,700,702,704,707,709,711,714,717,720,723,726,729,732,735,738,741,743,746,749,752,755,758,761,763,766,769,771,773,775,778,780,783,785,787,789,792,795,798,801,803,806,809,812,815,817,820,822,825,828,831,834,836,838,841,844,846,849,851,853,856,859,861,864,867,869,871,873,875,878,881,883,885,888,890,892,894,896,898,900,903,905,908,910,913,915,917,919,923,926,929,932,937,942,945,947,949,951,954,956,958,960,962,964,966,968,971,973,975,977,979,981,983,986,989,992,994,997,1001,1003,1006,1009,1011,1013,1015,1017,1019,1021,1023,1025,1028,1030,1032,1035,1037,1040,1043,1045,1048,1050,1053,1055,1057,1059,1061,1064,1066,1068,1071,1073,1076,1079,1081,1083,1085,1087,1089,1091,1093,1095,1097,1100,1102,1105,1107,1109,1111,1114,1116,1118,1120,1122,1124,1126,1128,1130,1132,1135,1137,1139,1141,1143,1146,1148,1150,1152,1154,1156,1158,1160,1162,1164,1166,1168,1170,1172,1174,1176,1178,1180,1182,1184,1186,1189,1192,1194,1196,1198,1200,1202,1205,1207,1209,1212,1214,1216,1218,1220,1222,1225,1227,1229,1231,1233,1235,1237,1239,1241,1243,1245,1247,1249,1251,1253,1255,1257,1259,1261,1263,1265,1267,1269,1271,1273,1275,1277,1279,1281,1283,1285,1287,1289,1291,1293,1295,1297,1299,1301,1303,1305,1309,1311,1314,1318,1320,1322,1324,1326,1328,1331,1333,1335,1337,1339,1341,1343,1345,1347,1349,1351,1353,1355,1357,1359,1361,1363,1365,1367,1369,1371,1373,1375,1377,1379,1381,1383,1385,1387,1389,1391,1393,1395,1399,1403,1405,1408,1411,1414,1418,1422,1424,1426,1428,1430,1432,1435,1438,1441,1444,1446,1448,1451,1454,1457,1460,1463,1466,1469,1473,1478,1482,1485,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1520,1523,1526,1528,1530,1532,1535,1537,1539,1541,1543,1546,1549,1552,1556,1558,1561,1563,1565,1567,1569,1571,1574,1576,1578,1580,1582,1585,1588,1591,1594,1598,1600,1603,1605,1607,1610,1613,1615,1617,1619,1622,1624,1626,1629,1631,1635,1638,1640,1642,1645,1647,1650,1653,1656,1658,1660,1663,1665,1667,1669,1672,1675,1677,1680,1682,1684,1686,1689,1691,1693,1695,1697,1699,1702,1704,1706,1709,1712,1714,1717,1720,1722,1724,1727,1729,1731,1733,1736,1738,1740,1742,1744,1746,1748,1750,1752,1754,1756,1758,1760,1762,1764,1766,1769,1771,1773,1775,1777,1780,1783,1786,1789,1791,1794,1796,1798,1800,1802,1804,1807,1810,1812,1815,1817,1819,1821,1823,1825,1828,1831,1834,1836,1838,1840,1842,1844,1847,1849,1851,1853],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":28},"2026-09-16",3.1,3.09,{"symbol":5,"time":30,"open":28,"high":31,"low":28,"close":31},"2026-09-15",3.11,{"symbol":5,"time":33,"open":34,"high":34,"low":35,"close":28},"2026-09-14",3.12,3.06,{"symbol":5,"time":37,"open":35,"high":35,"low":35,"close":35},"2026-09-11",{"symbol":5,"time":39,"open":40,"high":40,"low":40,"close":40},"2026-09-10",3.18,{"symbol":5,"time":42,"open":43,"high":44,"low":43,"close":44},"2026-09-09",3.25,3.29,{"symbol":5,"time":46,"open":43,"high":43,"low":43,"close":43},"2026-09-08",{"symbol":5,"time":48,"open":49,"high":49,"low":49,"close":49},"2026-09-07",3.21,{"symbol":5,"time":51,"open":52,"high":53,"low":52,"close":53},"2026-09-04",3.2,3.22,{"symbol":5,"time":55,"open":34,"high":34,"low":34,"close":34},"2026-09-03",{"symbol":5,"time":57,"open":58,"high":58,"low":59,"close":59},"2026-09-02",3.17,3.16,{"symbol":5,"time":61,"open":58,"high":58,"low":58,"close":58},"2026-09-01",{"symbol":5,"time":63,"open":52,"high":52,"low":52,"close":52},"2026-08-28",{"symbol":5,"time":65,"open":66,"high":66,"low":66,"close":66},"2026-08-27",3.27,{"symbol":5,"time":68,"open":69,"high":69,"low":69,"close":69},"2026-08-26",3.3,{"symbol":5,"time":71,"open":72,"high":72,"low":72,"close":72},"2026-08-25",3.33,{"symbol":5,"time":74,"open":69,"high":69,"low":69,"close":69},"2026-08-24",{"symbol":5,"time":76,"open":77,"high":77,"low":77,"close":77},"2026-08-21",3.32,{"symbol":5,"time":79,"open":43,"high":43,"low":43,"close":43},"2026-08-20",{"symbol":5,"time":81,"open":82,"high":82,"low":83,"close":83},"2026-08-19",3.28,3.23,{"symbol":5,"time":85,"open":77,"high":77,"low":77,"close":77},"2026-08-18",{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":89},"2026-08-17",3.26,3.38,3.24,{"symbol":5,"time":92,"open":93,"high":93,"low":93,"close":93},"2026-08-14",3.37,{"symbol":5,"time":95,"open":96,"high":96,"low":96,"close":96},"2026-08-13",3.39,{"symbol":5,"time":98,"open":99,"high":99,"low":99,"close":99},"2026-08-12",3.42,{"symbol":5,"time":101,"open":102,"high":102,"low":102,"close":102},"2026-08-11",3.36,{"symbol":5,"time":104,"open":102,"high":102,"low":102,"close":102},"2026-08-10",{"symbol":5,"time":106,"open":44,"high":44,"low":44,"close":44},"2026-08-07",{"symbol":5,"time":108,"open":72,"high":72,"low":72,"close":72},"2026-08-06",{"symbol":5,"time":110,"open":111,"high":111,"low":111,"close":111},"2026-08-05",3.34,{"symbol":5,"time":113,"open":93,"high":93,"low":93,"close":93},"2026-08-04",{"symbol":5,"time":115,"open":96,"high":96,"low":96,"close":96},"2026-08-03",{"symbol":5,"time":117,"open":93,"high":118,"low":93,"close":118},"2026-07-31",3.4,{"symbol":5,"time":120,"open":121,"high":121,"low":121,"close":121},"2026-07-30",3.13,{"symbol":5,"time":123,"open":124,"high":124,"low":124,"close":124},"2026-07-29",3.05,{"symbol":5,"time":126,"open":127,"high":127,"low":35,"close":35},"2026-07-28",3.08,{"symbol":5,"time":129,"open":35,"high":35,"low":35,"close":35},"2026-07-27",{"symbol":5,"time":131,"open":121,"high":121,"low":121,"close":121},"2026-07-24",{"symbol":5,"time":133,"open":83,"high":83,"low":83,"close":83},"2026-07-23",{"symbol":5,"time":135,"open":136,"high":136,"low":136,"close":136},"2026-07-22",3.19,{"symbol":5,"time":138,"open":59,"high":59,"low":59,"close":59},"2026-07-21",{"symbol":5,"time":140,"open":141,"high":136,"low":141,"close":136},"2026-07-20",3.14,{"symbol":5,"time":143,"open":31,"high":31,"low":31,"close":31},"2026-07-17",{"symbol":5,"time":145,"open":141,"high":141,"low":141,"close":141},"2026-07-16",{"symbol":5,"time":147,"open":136,"high":136,"low":136,"close":136},"2026-07-15",{"symbol":5,"time":149,"open":69,"high":150,"low":69,"close":150},"2026-07-14",3.31,{"symbol":5,"time":152,"open":53,"high":82,"low":53,"close":82},"2026-07-13",{"symbol":5,"time":154,"open":52,"high":77,"low":52,"close":77},"2026-07-10",{"symbol":5,"time":156,"open":150,"high":150,"low":150,"close":150},"2026-07-09",{"symbol":5,"time":158,"open":159,"high":159,"low":159,"close":159},"2026-07-08",3.35,{"symbol":5,"time":161,"open":150,"high":150,"low":150,"close":150},"2026-07-07",{"symbol":5,"time":163,"open":77,"high":77,"low":77,"close":77},"2026-07-06",{"symbol":5,"time":165,"open":166,"high":166,"low":166,"close":166},"2026-07-03",3.41,{"symbol":5,"time":168,"open":169,"high":170,"low":166,"close":166},"2026-07-02",3.44,3.46,{"symbol":5,"time":172,"open":173,"high":173,"low":173,"close":173},"2026-07-01",3.52,{"symbol":5,"time":175,"open":176,"high":176,"low":176,"close":176},"2026-06-30",3.62,{"symbol":5,"time":178,"open":179,"high":179,"low":179,"close":179},"2026-06-29",3.69,{"symbol":5,"time":181,"open":182,"high":182,"low":183,"close":183},"2026-06-26",3.77,3.74,{"symbol":5,"time":185,"open":182,"high":186,"low":182,"close":182},"2026-06-25",3.81,{"symbol":5,"time":188,"open":189,"high":189,"low":189,"close":189},"2026-06-24",3.51,{"symbol":5,"time":191,"open":189,"high":189,"low":189,"close":189},"2026-06-23",{"symbol":5,"time":193,"open":194,"high":194,"low":195,"close":195},"2026-06-22",3.5,3.49,{"symbol":5,"time":197,"open":198,"high":198,"low":198,"close":198},"2026-06-19",3.53,{"symbol":5,"time":200,"open":198,"high":198,"low":198,"close":198},"2026-06-18",{"symbol":5,"time":202,"open":173,"high":173,"low":173,"close":173},"2026-06-17",{"symbol":5,"time":204,"open":173,"high":173,"low":173,"close":173},"2026-06-16",{"symbol":5,"time":206,"open":198,"high":198,"low":198,"close":198},"2026-06-15",{"symbol":5,"time":208,"open":209,"high":209,"low":209,"close":209},"2026-06-12",3.58,{"symbol":5,"time":211,"open":212,"high":212,"low":212,"close":212},"2026-06-11",3.6,{"symbol":5,"time":214,"open":176,"high":176,"low":176,"close":176},"2026-06-10",{"symbol":5,"time":216,"open":209,"high":217,"low":209,"close":217},"2026-06-09",3.59,{"symbol":5,"time":219,"open":102,"high":102,"low":111,"close":111},"2026-06-08",{"symbol":5,"time":221,"open":159,"high":159,"low":159,"close":159},"2026-06-05",{"symbol":5,"time":223,"open":89,"high":89,"low":89,"close":89},"2026-06-04",{"symbol":5,"time":225,"open":93,"high":93,"low":93,"close":93},"2026-06-03",{"symbol":5,"time":227,"open":102,"high":102,"low":102,"close":102},"2026-06-02",{"symbol":5,"time":229,"open":99,"high":99,"low":99,"close":99},"2026-06-01",{"symbol":5,"time":231,"open":93,"high":93,"low":93,"close":93},"2026-05-29",{"symbol":5,"time":233,"open":118,"high":118,"low":93,"close":93},"2026-05-28",{"symbol":5,"time":235,"open":93,"high":93,"low":93,"close":93},"2026-05-27",{"symbol":5,"time":237,"open":89,"high":89,"low":93,"close":93},"2026-05-26",{"symbol":5,"time":239,"open":89,"high":89,"low":89,"close":89},"2026-05-22",{"symbol":5,"time":241,"open":170,"high":170,"low":170,"close":170},"2026-05-21",{"symbol":5,"time":243,"open":189,"high":189,"low":189,"close":189},"2026-05-20",{"symbol":5,"time":245,"open":246,"high":246,"low":246,"close":246},"2026-05-19",3.54,{"symbol":5,"time":248,"open":249,"high":249,"low":249,"close":249},"2026-05-18",3.55,{"symbol":5,"time":251,"open":252,"high":252,"low":252,"close":252},"2026-05-15",3.48,{"symbol":5,"time":254,"open":246,"high":246,"low":189,"close":189},"2026-05-14",{"symbol":5,"time":256,"open":246,"high":246,"low":246,"close":246},"2026-05-13",{"symbol":5,"time":258,"open":259,"high":259,"low":259,"close":259},"2026-05-12",3.57,{"symbol":5,"time":261,"open":217,"high":217,"low":217,"close":217},"2026-05-11",{"symbol":5,"time":263,"open":217,"high":217,"low":217,"close":217},"2026-05-08",{"symbol":5,"time":265,"open":176,"high":176,"low":176,"close":176},"2026-05-07",{"symbol":5,"time":267,"open":268,"high":268,"low":268,"close":268},"2026-05-06",3.7,{"symbol":5,"time":270,"open":268,"high":271,"low":268,"close":271},"2026-05-05",3.76,{"symbol":5,"time":273,"open":268,"high":268,"low":268,"close":268},"2026-05-01",{"symbol":5,"time":275,"open":276,"high":276,"low":276,"close":276},"2026-04-30",3.88,{"symbol":5,"time":278,"open":279,"high":279,"low":279,"close":279},"2026-04-29",3.92,{"symbol":5,"time":281,"open":282,"high":282,"low":283,"close":283},"2026-04-28",3.93,3.89,{"symbol":5,"time":285,"open":286,"high":286,"low":286,"close":286},"2026-04-27",3.95,{"symbol":5,"time":288,"open":289,"high":290,"low":289,"close":283},"2026-04-24",3.87,3.98,{"symbol":5,"time":292,"open":293,"high":293,"low":294,"close":294},"2026-04-23",3.96,3.85,{"symbol":5,"time":296,"open":289,"high":289,"low":289,"close":289},"2026-04-22",{"symbol":5,"time":298,"open":282,"high":282,"low":282,"close":282},"2026-04-21",{"symbol":5,"time":300,"open":301,"high":301,"low":289,"close":289},"2026-04-20",4,{"symbol":5,"time":303,"open":276,"high":276,"low":276,"close":276},"2026-04-17",{"symbol":5,"time":305,"open":306,"high":306,"low":306,"close":306},"2026-04-16",4.02,{"symbol":5,"time":308,"open":309,"high":309,"low":309,"close":309},"2026-04-15",4.01,{"symbol":5,"time":311,"open":312,"high":312,"low":312,"close":312},"2026-04-14",4.09,{"symbol":5,"time":314,"open":315,"high":315,"low":315,"close":315},"2026-04-13",4.1,{"symbol":5,"time":317,"open":318,"high":318,"low":318,"close":318},"2026-04-10",4.04,{"symbol":5,"time":320,"open":315,"high":315,"low":315,"close":315},"2026-04-09",{"symbol":5,"time":322,"open":315,"high":315,"low":315,"close":315},"2026-04-08",{"symbol":5,"time":324,"open":325,"high":325,"low":325,"close":325},"2026-04-07",4.26,{"symbol":5,"time":327,"open":328,"high":328,"low":328,"close":328},"2026-04-02",4.14,{"symbol":5,"time":330,"open":331,"high":331,"low":331,"close":331},"2026-04-01",4.16,{"symbol":5,"time":333,"open":334,"high":334,"low":335,"close":336},"2026-03-31",4.29,4.23,4.25,{"symbol":5,"time":338,"open":334,"high":334,"low":334,"close":334},"2026-03-30",{"symbol":5,"time":340,"open":341,"high":341,"low":341,"close":341},"2026-03-27",4.2,{"symbol":5,"time":343,"open":344,"high":344,"low":344,"close":344},"2026-03-26",4.13,{"symbol":5,"time":346,"open":331,"high":331,"low":331,"close":331},"2026-03-25",{"symbol":5,"time":348,"open":349,"high":349,"low":349,"close":349},"2026-03-24",4.15,{"symbol":5,"time":351,"open":352,"high":352,"low":352,"close":352},"2026-03-23",4.21,{"symbol":5,"time":354,"open":336,"high":336,"low":336,"close":336},"2026-03-20",{"symbol":5,"time":356,"open":357,"high":357,"low":357,"close":357},"2026-03-19",4.24,{"symbol":5,"time":359,"open":341,"high":341,"low":341,"close":341},"2026-03-18",{"symbol":5,"time":361,"open":349,"high":349,"low":349,"close":349},"2026-03-17",{"symbol":5,"time":363,"open":364,"high":364,"low":364,"close":364},"2026-03-16",4.19,{"symbol":5,"time":366,"open":364,"high":364,"low":364,"close":364},"2026-03-13",{"symbol":5,"time":368,"open":328,"high":328,"low":328,"close":328},"2026-03-12",{"symbol":5,"time":370,"open":371,"high":371,"low":371,"close":371},"2026-03-11",4.06,{"symbol":5,"time":373,"open":318,"high":318,"low":318,"close":318},"2026-03-10",{"symbol":5,"time":375,"open":315,"high":315,"low":315,"close":315},"2026-03-09",{"symbol":5,"time":377,"open":378,"high":378,"low":378,"close":378},"2026-03-06",4.11,{"symbol":5,"time":380,"open":381,"high":381,"low":381,"close":381},"2026-03-05",4.05,{"symbol":5,"time":383,"open":301,"high":301,"low":301,"close":301},"2026-03-04",{"symbol":5,"time":385,"open":386,"high":386,"low":386,"close":386},"2026-03-03",4.03,{"symbol":5,"time":388,"open":301,"high":301,"low":301,"close":301},"2026-03-02",{"symbol":5,"time":390,"open":282,"high":282,"low":282,"close":282},"2026-02-27",{"symbol":5,"time":392,"open":276,"high":276,"low":276,"close":276},"2026-02-26",{"symbol":5,"time":394,"open":395,"high":395,"low":395,"close":395},"2026-02-25",3.86,{"symbol":5,"time":397,"open":289,"high":289,"low":289,"close":289},"2026-02-24",{"symbol":5,"time":399,"open":400,"high":400,"low":400,"close":400},"2026-02-23",3.97,{"symbol":5,"time":402,"open":381,"high":381,"low":381,"close":381},"2026-02-20",{"symbol":5,"time":404,"open":309,"high":309,"low":309,"close":309},"2026-02-19",{"symbol":5,"time":406,"open":290,"high":290,"low":290,"close":290},"2026-02-18",{"symbol":5,"time":408,"open":409,"high":409,"low":409,"close":409},"2026-02-17",4.07,{"symbol":5,"time":411,"open":344,"high":344,"low":344,"close":344},"2026-02-16",{"symbol":5,"time":413,"open":309,"high":312,"low":309,"close":312},"2026-02-13",{"symbol":5,"time":415,"open":416,"high":416,"low":416,"close":416},"2026-02-12",3.99,{"symbol":5,"time":418,"open":419,"high":419,"low":419,"close":419},"2026-02-11",3.82,{"symbol":5,"time":421,"open":276,"high":276,"low":276,"close":276},"2026-02-10",{"symbol":5,"time":423,"open":186,"high":283,"low":186,"close":283},"2026-02-09",{"symbol":5,"time":425,"open":182,"high":186,"low":182,"close":186},"2026-02-06",{"symbol":5,"time":427,"open":395,"high":395,"low":395,"close":395},"2026-02-05",{"symbol":5,"time":429,"open":430,"high":430,"low":430,"close":430},"2026-02-04",3.84,{"symbol":5,"time":432,"open":293,"high":293,"low":293,"close":293},"2026-02-03",{"symbol":5,"time":434,"open":386,"high":386,"low":386,"close":386},"2026-02-02",{"symbol":5,"time":436,"open":349,"high":349,"low":349,"close":349},"2026-01-30",{"symbol":5,"time":438,"open":328,"high":331,"low":328,"close":331},"2026-01-29",{"symbol":5,"time":440,"open":441,"high":441,"low":441,"close":441},"2026-01-28",4.17,{"symbol":5,"time":443,"open":312,"high":312,"low":312,"close":312},"2026-01-27",{"symbol":5,"time":445,"open":446,"high":446,"low":447,"close":447},"2026-01-26",4.28,4.18,{"symbol":5,"time":449,"open":334,"high":334,"low":334,"close":334},"2026-01-23",{"symbol":5,"time":451,"open":452,"high":452,"low":452,"close":452},"2026-01-22",4.3,{"symbol":5,"time":454,"open":455,"high":455,"low":452,"close":452},"2026-01-21",4.37,{"symbol":5,"time":457,"open":336,"high":336,"low":336,"close":336},"2026-01-20",{"symbol":5,"time":459,"open":357,"high":357,"low":357,"close":357},"2026-01-19",{"symbol":5,"time":461,"open":331,"high":331,"low":331,"close":331},"2026-01-16",{"symbol":5,"time":463,"open":315,"high":315,"low":315,"close":315},"2026-01-15",{"symbol":5,"time":465,"open":466,"high":466,"low":466,"close":466},"2026-01-14",4.12,{"symbol":5,"time":468,"open":315,"high":315,"low":315,"close":315},"2026-01-13",{"symbol":5,"time":470,"open":315,"high":315,"low":315,"close":315},"2026-01-12",{"symbol":5,"time":472,"open":349,"high":349,"low":349,"close":349},"2026-01-09",{"symbol":5,"time":474,"open":331,"high":331,"low":331,"close":331},"2026-01-08",{"symbol":5,"time":476,"open":312,"high":312,"low":312,"close":312},"2026-01-07",{"symbol":5,"time":478,"open":371,"high":371,"low":371,"close":371},"2026-01-06",{"symbol":5,"time":480,"open":400,"high":400,"low":400,"close":400},"2026-01-05",{"symbol":5,"time":482,"open":483,"high":483,"low":483,"close":483},"2026-01-02",3.94,{"symbol":5,"time":485,"open":279,"high":279,"low":279,"close":279},"2025-12-31",{"symbol":5,"time":487,"open":488,"high":488,"low":488,"close":488},"2025-12-30",3.91,{"symbol":5,"time":490,"open":491,"high":491,"low":491,"close":491},"2025-12-29",3.9,{"symbol":5,"time":493,"open":279,"high":279,"low":279,"close":279},"2025-12-24",{"symbol":5,"time":495,"open":279,"high":279,"low":279,"close":279},"2025-12-23",{"symbol":5,"time":497,"open":279,"high":279,"low":279,"close":279},"2025-12-22",{"symbol":5,"time":499,"open":282,"high":282,"low":282,"close":282},"2025-12-19",{"symbol":5,"time":501,"open":279,"high":279,"low":279,"close":279},"2025-12-18",{"symbol":5,"time":503,"open":491,"high":491,"low":491,"close":491},"2025-12-17",{"symbol":5,"time":505,"open":488,"high":488,"low":488,"close":488},"2025-12-16",{"symbol":5,"time":507,"open":289,"high":289,"low":289,"close":289},"2025-12-15",{"symbol":5,"time":509,"open":430,"high":430,"low":430,"close":430},"2025-12-12",{"symbol":5,"time":511,"open":395,"high":395,"low":395,"close":395},"2025-12-11",{"symbol":5,"time":513,"open":514,"high":514,"low":514,"close":514},"2025-12-10",3.83,{"symbol":5,"time":516,"open":430,"high":430,"low":430,"close":430},"2025-12-09",{"symbol":5,"time":518,"open":430,"high":430,"low":430,"close":430},"2025-12-08",{"symbol":5,"time":520,"open":419,"high":419,"low":419,"close":419},"2025-12-05",{"symbol":5,"time":522,"open":523,"high":523,"low":523,"close":523},"2025-12-04",3.8,{"symbol":5,"time":525,"open":526,"high":526,"low":526,"close":526},"2025-12-03",3.72,{"symbol":5,"time":528,"open":529,"high":529,"low":529,"close":529},"2025-12-02",3.73,{"symbol":5,"time":531,"open":430,"high":430,"low":430,"close":430},"2025-12-01",{"symbol":5,"time":533,"open":395,"high":395,"low":395,"close":395},"2025-11-28",{"symbol":5,"time":535,"open":514,"high":514,"low":514,"close":514},"2025-11-27",{"symbol":5,"time":537,"open":419,"high":419,"low":419,"close":419},"2025-11-26",{"symbol":5,"time":539,"open":430,"high":430,"low":430,"close":430},"2025-11-25",{"symbol":5,"time":541,"open":289,"high":289,"low":289,"close":289},"2025-11-24",{"symbol":5,"time":543,"open":483,"high":483,"low":483,"close":483},"2025-11-21",{"symbol":5,"time":545,"open":279,"high":279,"low":279,"close":279},"2025-11-20",{"symbol":5,"time":547,"open":286,"high":286,"low":286,"close":286},"2025-11-19",{"symbol":5,"time":549,"open":290,"high":290,"low":290,"close":290},"2025-11-18",{"symbol":5,"time":551,"open":290,"high":290,"low":290,"close":290},"2025-11-17",{"symbol":5,"time":553,"open":283,"high":283,"low":283,"close":283},"2025-11-14",{"symbol":5,"time":555,"open":283,"high":283,"low":283,"close":283},"2025-11-13",{"symbol":5,"time":557,"open":283,"high":283,"low":283,"close":283},"2025-11-12",{"symbol":5,"time":559,"open":279,"high":279,"low":279,"close":279},"2025-11-11",{"symbol":5,"time":561,"open":400,"high":400,"low":400,"close":400},"2025-11-10",{"symbol":5,"time":563,"open":293,"high":293,"low":293,"close":293},"2025-11-07",{"symbol":5,"time":565,"open":279,"high":279,"low":279,"close":279},"2025-11-06",{"symbol":5,"time":567,"open":286,"high":286,"low":286,"close":286},"2025-11-05",{"symbol":5,"time":569,"open":483,"high":483,"low":483,"close":483},"2025-11-04",{"symbol":5,"time":571,"open":301,"high":301,"low":301,"close":301},"2025-11-03",{"symbol":5,"time":573,"open":488,"high":488,"low":488,"close":488},"2025-10-31",{"symbol":5,"time":575,"open":279,"high":279,"low":279,"close":279},"2025-10-30",{"symbol":5,"time":577,"open":290,"high":290,"low":290,"close":290},"2025-10-29",{"symbol":5,"time":579,"open":400,"high":400,"low":400,"close":400},"2025-10-28",{"symbol":5,"time":581,"open":306,"high":306,"low":306,"close":306},"2025-10-27",{"symbol":5,"time":583,"open":371,"high":371,"low":371,"close":371},"2025-10-24",{"symbol":5,"time":585,"open":466,"high":466,"low":466,"close":466},"2025-10-23",{"symbol":5,"time":587,"open":344,"high":344,"low":344,"close":344},"2025-10-22",{"symbol":5,"time":589,"open":381,"high":381,"low":381,"close":381},"2025-10-21",{"symbol":5,"time":591,"open":409,"high":409,"low":409,"close":409},"2025-10-20",{"symbol":5,"time":593,"open":452,"high":452,"low":452,"close":452},"2025-10-17",{"symbol":5,"time":595,"open":596,"high":596,"low":596,"close":596},"2025-10-16",4.31,{"symbol":5,"time":598,"open":446,"high":446,"low":446,"close":446},"2025-10-15",{"symbol":5,"time":600,"open":601,"high":601,"low":601,"close":601},"2025-10-14",4.34,{"symbol":5,"time":603,"open":452,"high":452,"low":452,"close":452},"2025-10-13",{"symbol":5,"time":605,"open":334,"high":334,"low":334,"close":334},"2025-10-10",{"symbol":5,"time":607,"open":341,"high":341,"low":341,"close":341},"2025-10-09",{"symbol":5,"time":609,"open":349,"high":349,"low":349,"close":349},"2025-10-08",{"symbol":5,"time":611,"open":447,"high":447,"low":447,"close":447},"2025-10-07",{"symbol":5,"time":613,"open":331,"high":331,"low":331,"close":331},"2025-10-06",{"symbol":5,"time":615,"open":328,"high":328,"low":328,"close":328},"2025-10-03",{"symbol":5,"time":617,"open":331,"high":331,"low":331,"close":331},"2025-10-02",{"symbol":5,"time":619,"open":364,"high":364,"low":364,"close":364},"2025-10-01",{"symbol":5,"time":621,"open":352,"high":352,"low":352,"close":352},"2025-09-30",{"symbol":5,"time":623,"open":335,"high":335,"low":335,"close":335},"2025-09-29",{"symbol":5,"time":625,"open":447,"high":447,"low":447,"close":447},"2025-09-26",{"symbol":5,"time":627,"open":335,"high":335,"low":335,"close":335},"2025-09-25",{"symbol":5,"time":629,"open":357,"high":357,"low":357,"close":357},"2025-09-24",{"symbol":5,"time":631,"open":447,"high":447,"low":447,"close":447},"2025-09-23",{"symbol":5,"time":633,"open":447,"high":447,"low":447,"close":447},"2025-09-22",{"symbol":5,"time":635,"open":636,"high":636,"low":636,"close":636},"2025-09-19",4.43,{"symbol":5,"time":638,"open":639,"high":639,"low":639,"close":639},"2025-09-18",4.5,{"symbol":5,"time":641,"open":642,"high":642,"low":642,"close":642},"2025-09-17",4.48,{"symbol":5,"time":644,"open":642,"high":642,"low":642,"close":642},"2025-09-16",{"symbol":5,"time":646,"open":647,"high":647,"low":647,"close":647},"2025-09-15",4.53,{"symbol":5,"time":649,"open":650,"high":650,"low":651,"close":651},"2025-09-12",4.72,4.58,{"symbol":5,"time":653,"open":654,"high":654,"low":654,"close":654},"2025-09-11",4.7,{"symbol":5,"time":656,"open":650,"high":650,"low":650,"close":650},"2025-09-10",{"symbol":5,"time":658,"open":659,"high":659,"low":659,"close":659},"2025-09-09",4.55,{"symbol":5,"time":661,"open":639,"high":639,"low":639,"close":639},"2025-09-08",{"symbol":5,"time":663,"open":642,"high":642,"low":642,"close":642},"2025-09-05",{"symbol":5,"time":665,"open":647,"high":647,"low":647,"close":647},"2025-09-04",{"symbol":5,"time":667,"open":659,"high":659,"low":659,"close":659},"2025-09-03",{"symbol":5,"time":669,"open":650,"high":650,"low":650,"close":650},"2025-09-02",{"symbol":5,"time":671,"open":672,"high":672,"low":672,"close":672},"2025-09-01",4.64,{"symbol":5,"time":674,"open":675,"high":675,"low":675,"close":675},"2025-08-29",4.61,{"symbol":5,"time":677,"open":678,"high":678,"low":678,"close":678},"2025-08-28",4.66,{"symbol":5,"time":680,"open":681,"high":681,"low":681,"close":681},"2025-08-27",4.68,{"symbol":5,"time":683,"open":684,"high":684,"low":684,"close":684},"2025-08-26",4.74,{"symbol":5,"time":686,"open":687,"high":687,"low":687,"close":687},"2025-08-22",4.71,{"symbol":5,"time":689,"open":690,"high":690,"low":690,"close":690},"2025-08-21",4.78,{"symbol":5,"time":692,"open":693,"high":693,"low":693,"close":693},"2025-08-20",4.73,{"symbol":5,"time":695,"open":696,"high":697,"low":696,"close":697},"2025-08-19",4.62,4.65,{"symbol":5,"time":699,"open":678,"high":678,"low":678,"close":678},"2025-08-18",{"symbol":5,"time":701,"open":697,"high":697,"low":697,"close":697},"2025-08-15",{"symbol":5,"time":703,"open":672,"high":672,"low":672,"close":672},"2025-08-14",{"symbol":5,"time":705,"open":706,"high":706,"low":706,"close":706},"2025-08-13",4.63,{"symbol":5,"time":708,"open":681,"high":681,"low":681,"close":681},"2025-08-12",{"symbol":5,"time":710,"open":693,"high":693,"low":693,"close":693},"2025-08-11",{"symbol":5,"time":712,"open":713,"high":713,"low":713,"close":713},"2025-08-08",4.8,{"symbol":5,"time":715,"open":716,"high":716,"low":716,"close":716},"2025-08-07",4.91,{"symbol":5,"time":718,"open":719,"high":719,"low":719,"close":719},"2025-08-06",5.04,{"symbol":5,"time":721,"open":722,"high":722,"low":722,"close":722},"2025-08-05",5.29,{"symbol":5,"time":724,"open":725,"high":725,"low":725,"close":725},"2025-08-04",5.25,{"symbol":5,"time":727,"open":728,"high":728,"low":728,"close":728},"2025-08-01",5.32,{"symbol":5,"time":730,"open":731,"high":731,"low":731,"close":731},"2025-07-31",5.2,{"symbol":5,"time":733,"open":734,"high":734,"low":734,"close":734},"2025-07-30",5.16,{"symbol":5,"time":736,"open":737,"high":737,"low":737,"close":737},"2025-07-29",5.1,{"symbol":5,"time":739,"open":740,"high":740,"low":740,"close":740},"2025-07-28",5.05,{"symbol":5,"time":742,"open":719,"high":719,"low":719,"close":719},"2025-07-25",{"symbol":5,"time":744,"open":745,"high":745,"low":745,"close":745},"2025-07-24",5.02,{"symbol":5,"time":747,"open":748,"high":748,"low":748,"close":748},"2025-07-23",5.08,{"symbol":5,"time":750,"open":751,"high":751,"low":751,"close":751},"2025-07-22",5.07,{"symbol":5,"time":753,"open":754,"high":754,"low":754,"close":754},"2025-07-21",5.06,{"symbol":5,"time":756,"open":757,"high":757,"low":757,"close":757},"2025-07-18",5.13,{"symbol":5,"time":759,"open":760,"high":760,"low":760,"close":760},"2025-07-17",5.14,{"symbol":5,"time":762,"open":760,"high":760,"low":760,"close":760},"2025-07-16",{"symbol":5,"time":764,"open":765,"high":765,"low":765,"close":765},"2025-07-15",5.11,{"symbol":5,"time":767,"open":768,"high":768,"low":768,"close":768},"2025-07-14",5.18,{"symbol":5,"time":770,"open":757,"high":757,"low":757,"close":757},"2025-07-11",{"symbol":5,"time":772,"open":751,"high":751,"low":751,"close":751},"2025-07-10",{"symbol":5,"time":774,"open":731,"high":731,"low":731,"close":731},"2025-07-09",{"symbol":5,"time":776,"open":777,"high":777,"low":777,"close":777},"2025-07-08",5.15,{"symbol":5,"time":779,"open":737,"high":737,"low":737,"close":737},"2025-07-07",{"symbol":5,"time":781,"open":782,"high":782,"low":782,"close":782},"2025-07-04",5.09,{"symbol":5,"time":784,"open":740,"high":740,"low":740,"close":740},"2025-07-03",{"symbol":5,"time":786,"open":765,"high":765,"low":765,"close":765},"2025-07-02",{"symbol":5,"time":788,"open":731,"high":731,"low":731,"close":731},"2025-07-01",{"symbol":5,"time":790,"open":791,"high":791,"low":791,"close":791},"2025-06-30",5.4,{"symbol":5,"time":793,"open":794,"high":794,"low":794,"close":794},"2025-06-27",5.37,{"symbol":5,"time":796,"open":797,"high":797,"low":797,"close":797},"2025-06-26",5.41,{"symbol":5,"time":799,"open":800,"high":800,"low":800,"close":800},"2025-06-25",5.35,{"symbol":5,"time":802,"open":794,"high":794,"low":794,"close":794},"2025-06-24",{"symbol":5,"time":804,"open":805,"high":805,"low":805,"close":805},"2025-06-23",5.39,{"symbol":5,"time":807,"open":808,"high":808,"low":808,"close":808},"2025-06-20",5.47,{"symbol":5,"time":810,"open":811,"high":811,"low":811,"close":811},"2025-06-19",5.56,{"symbol":5,"time":813,"open":814,"high":814,"low":814,"close":814},"2025-06-18",5.49,{"symbol":5,"time":816,"open":808,"high":808,"low":808,"close":808},"2025-06-17",{"symbol":5,"time":818,"open":819,"high":819,"low":819,"close":819},"2025-06-16",5.48,{"symbol":5,"time":821,"open":808,"high":808,"low":808,"close":808},"2025-06-13",{"symbol":5,"time":823,"open":824,"high":824,"low":824,"close":824},"2025-06-12",5.46,{"symbol":5,"time":826,"open":827,"high":827,"low":827,"close":827},"2025-06-11",5.38,{"symbol":5,"time":829,"open":830,"high":830,"low":830,"close":830},"2025-06-10",5.31,{"symbol":5,"time":832,"open":833,"high":833,"low":833,"close":833},"2025-06-09",5.28,{"symbol":5,"time":835,"open":728,"high":728,"low":728,"close":728},"2025-06-06",{"symbol":5,"time":837,"open":722,"high":722,"low":722,"close":722},"2025-06-05",{"symbol":5,"time":839,"open":840,"high":840,"low":840,"close":840},"2025-06-04",5.3,{"symbol":5,"time":842,"open":843,"high":843,"low":843,"close":843},"2025-06-03",5.34,{"symbol":5,"time":845,"open":805,"high":805,"low":805,"close":805},"2025-06-02",{"symbol":5,"time":847,"open":848,"high":848,"low":848,"close":848},"2025-05-30",5.42,{"symbol":5,"time":850,"open":827,"high":827,"low":827,"close":827},"2025-05-29",{"symbol":5,"time":852,"open":827,"high":827,"low":827,"close":827},"2025-05-28",{"symbol":5,"time":854,"open":855,"high":855,"low":855,"close":855},"2025-05-27",5.43,{"symbol":5,"time":857,"open":858,"high":858,"low":858,"close":858},"2025-05-23",5.51,{"symbol":5,"time":860,"open":827,"high":827,"low":827,"close":827},"2025-05-22",{"symbol":5,"time":862,"open":863,"high":863,"low":863,"close":863},"2025-05-21",5.24,{"symbol":5,"time":865,"open":866,"high":866,"low":866,"close":866},"2025-05-20",5.22,{"symbol":5,"time":868,"open":866,"high":866,"low":866,"close":866},"2025-05-19",{"symbol":5,"time":870,"open":777,"high":777,"low":777,"close":777},"2025-05-16",{"symbol":5,"time":872,"open":737,"high":737,"low":737,"close":737},"2025-05-15",{"symbol":5,"time":874,"open":782,"high":782,"low":782,"close":782},"2025-05-14",{"symbol":5,"time":876,"open":877,"high":877,"low":877,"close":877},"2025-05-13",5.12,{"symbol":5,"time":879,"open":880,"high":880,"low":880,"close":880},"2025-05-12",5.19,{"symbol":5,"time":882,"open":819,"high":819,"low":819,"close":819},"2025-05-09",{"symbol":5,"time":884,"open":858,"high":858,"low":858,"close":858},"2025-05-08",{"symbol":5,"time":886,"open":887,"high":887,"low":887,"close":887},"2025-05-07",5.59,{"symbol":5,"time":889,"open":808,"high":808,"low":808,"close":808},"2025-05-06",{"symbol":5,"time":891,"open":830,"high":830,"low":830,"close":830},"2025-05-02",{"symbol":5,"time":893,"open":765,"high":765,"low":765,"close":765},"2025-05-01",{"symbol":5,"time":895,"open":768,"high":768,"low":768,"close":768},"2025-04-30",{"symbol":5,"time":897,"open":734,"high":734,"low":734,"close":734},"2025-04-29",{"symbol":5,"time":899,"open":863,"high":863,"low":863,"close":863},"2025-04-28",{"symbol":5,"time":901,"open":902,"high":902,"low":902,"close":902},"2025-04-25",5.26,{"symbol":5,"time":904,"open":722,"high":722,"low":722,"close":722},"2025-04-24",{"symbol":5,"time":906,"open":907,"high":907,"low":907,"close":907},"2025-04-23",5.33,{"symbol":5,"time":909,"open":814,"high":814,"low":814,"close":814},"2025-04-22",{"symbol":5,"time":911,"open":912,"high":912,"low":912,"close":912},"2025-04-17",5.57,{"symbol":5,"time":914,"open":858,"high":858,"low":858,"close":858},"2025-04-16",{"symbol":5,"time":916,"open":797,"high":797,"low":797,"close":797},"2025-04-15",{"symbol":5,"time":918,"open":794,"high":794,"low":794,"close":794},"2025-04-14",{"symbol":5,"time":920,"open":921,"high":922,"low":921,"close":922},"2025-04-11",5.65,5.67,{"symbol":5,"time":924,"open":925,"high":925,"low":925,"close":925},"2025-04-10",5.8,{"symbol":5,"time":927,"open":928,"high":928,"low":928,"close":928},"2025-04-09",6.24,{"symbol":5,"time":930,"open":931,"high":931,"low":931,"close":931},"2025-04-08",6.12,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":935},"2025-04-07",6.11,6.36,6.08,{"symbol":5,"time":938,"open":939,"high":940,"low":925,"close":941},"2025-04-04",5.81,5.86,5.82,{"symbol":5,"time":943,"open":944,"high":811,"low":944,"close":811},"2025-04-03",5.55,{"symbol":5,"time":946,"open":782,"high":782,"low":782,"close":782},"2025-04-02",{"symbol":5,"time":948,"open":768,"high":768,"low":757,"close":757},"2025-04-01",{"symbol":5,"time":950,"open":866,"high":866,"low":866,"close":866},"2025-03-31",{"symbol":5,"time":952,"open":953,"high":953,"low":953,"close":953},"2025-03-28",5.23,{"symbol":5,"time":955,"open":757,"high":757,"low":757,"close":757},"2025-03-27",{"symbol":5,"time":957,"open":877,"high":877,"low":877,"close":877},"2025-03-26",{"symbol":5,"time":959,"open":757,"high":757,"low":757,"close":757},"2025-03-25",{"symbol":5,"time":961,"open":953,"high":953,"low":953,"close":953},"2025-03-24",{"symbol":5,"time":963,"open":907,"high":907,"low":907,"close":907},"2025-03-21",{"symbol":5,"time":965,"open":800,"high":800,"low":800,"close":800},"2025-03-20",{"symbol":5,"time":967,"open":728,"high":728,"low":728,"close":728},"2025-03-19",{"symbol":5,"time":969,"open":970,"high":970,"low":970,"close":970},"2025-03-18",5.36,{"symbol":5,"time":972,"open":855,"high":855,"low":848,"close":848},"2025-03-17",{"symbol":5,"time":974,"open":805,"high":805,"low":805,"close":805},"2025-03-14",{"symbol":5,"time":976,"open":791,"high":791,"low":791,"close":791},"2025-03-13",{"symbol":5,"time":978,"open":725,"high":725,"low":725,"close":725},"2025-03-12",{"symbol":5,"time":980,"open":754,"high":863,"low":754,"close":863},"2025-03-11",{"symbol":5,"time":982,"open":748,"high":748,"low":748,"close":748},"2025-03-10",{"symbol":5,"time":984,"open":985,"high":985,"low":985,"close":985},"2025-03-07",4.81,{"symbol":5,"time":987,"open":988,"high":988,"low":988,"close":988},"2025-03-06",4.86,{"symbol":5,"time":990,"open":991,"high":991,"low":991,"close":991},"2025-03-05",4.98,{"symbol":5,"time":993,"open":985,"high":985,"low":985,"close":985},"2025-03-04",{"symbol":5,"time":995,"open":996,"high":996,"low":996,"close":996},"2025-03-03",4.76,{"symbol":5,"time":998,"open":999,"high":1000,"low":999,"close":1000},"2025-02-28",4.84,4.85,{"symbol":5,"time":1002,"open":996,"high":996,"low":996,"close":996},"2025-02-27",{"symbol":5,"time":1004,"open":1005,"high":1005,"low":1005,"close":1005},"2025-02-26",4.75,{"symbol":5,"time":1007,"open":1008,"high":1008,"low":1008,"close":1008},"2025-02-25",4.67,{"symbol":5,"time":1010,"open":650,"high":650,"low":678,"close":678},"2025-02-24",{"symbol":5,"time":1012,"open":678,"high":678,"low":678,"close":678},"2025-02-21",{"symbol":5,"time":1014,"open":1008,"high":1008,"low":1008,"close":1008},"2025-02-20",{"symbol":5,"time":1016,"open":687,"high":687,"low":687,"close":687},"2025-02-19",{"symbol":5,"time":1018,"open":654,"high":654,"low":654,"close":654},"2025-02-18",{"symbol":5,"time":1020,"open":684,"high":684,"low":684,"close":684},"2025-02-17",{"symbol":5,"time":1022,"open":650,"high":650,"low":650,"close":650},"2025-02-14",{"symbol":5,"time":1024,"open":690,"high":690,"low":690,"close":690},"2025-02-13",{"symbol":5,"time":1026,"open":1027,"high":1027,"low":1027,"close":1027},"2025-02-12",4.9,{"symbol":5,"time":1029,"open":1027,"high":1027,"low":1027,"close":1027},"2025-02-11",{"symbol":5,"time":1031,"open":745,"high":745,"low":745,"close":745},"2025-02-10",{"symbol":5,"time":1033,"open":1034,"high":1034,"low":1034,"close":1034},"2025-02-07",5.03,{"symbol":5,"time":1036,"open":991,"high":991,"low":991,"close":991},"2025-02-06",{"symbol":5,"time":1038,"open":1039,"high":1039,"low":1039,"close":1039},"2025-02-05",5.01,{"symbol":5,"time":1041,"open":1042,"high":1042,"low":1042,"close":1042},"2025-02-04",4.99,{"symbol":5,"time":1044,"open":782,"high":782,"low":782,"close":782},"2025-02-03",{"symbol":5,"time":1046,"open":1047,"high":1047,"low":1047,"close":1047},"2025-01-31",4.83,{"symbol":5,"time":1049,"open":1000,"high":1000,"low":1000,"close":1000},"2025-01-30",{"symbol":5,"time":1051,"open":1052,"high":1052,"low":1052,"close":1052},"2025-01-29",4.88,{"symbol":5,"time":1054,"open":1047,"high":1047,"low":1047,"close":1047},"2025-01-28",{"symbol":5,"time":1056,"open":754,"high":754,"low":754,"close":754},"2025-01-27",{"symbol":5,"time":1058,"open":880,"high":880,"low":880,"close":880},"2025-01-24",{"symbol":5,"time":1060,"open":760,"high":760,"low":760,"close":760},"2025-01-23",{"symbol":5,"time":1062,"open":1063,"high":1063,"low":880,"close":880},"2025-01-22",5.21,{"symbol":5,"time":1065,"open":725,"high":725,"low":725,"close":725},"2025-01-21",{"symbol":5,"time":1067,"open":1042,"high":1042,"low":1042,"close":1042},"2025-01-20",{"symbol":5,"time":1069,"open":740,"high":740,"low":1070,"close":1070},"2025-01-17",5,{"symbol":5,"time":1072,"open":745,"high":745,"low":745,"close":745},"2025-01-16",{"symbol":5,"time":1074,"open":1075,"high":1075,"low":1052,"close":1052},"2025-01-15",4.96,{"symbol":5,"time":1077,"open":1078,"high":1078,"low":1078,"close":1078},"2025-01-14",4.95,{"symbol":5,"time":1080,"open":745,"high":745,"low":745,"close":745},"2025-01-13",{"symbol":5,"time":1082,"open":690,"high":1078,"low":690,"close":1078},"2025-01-10",{"symbol":5,"time":1084,"open":690,"high":690,"low":690,"close":690},"2025-01-09",{"symbol":5,"time":1086,"open":690,"high":690,"low":690,"close":690},"2025-01-08",{"symbol":5,"time":1088,"open":996,"high":996,"low":996,"close":996},"2025-01-07",{"symbol":5,"time":1090,"open":654,"high":654,"low":654,"close":654},"2025-01-06",{"symbol":5,"time":1092,"open":996,"high":996,"low":996,"close":996},"2025-01-03",{"symbol":5,"time":1094,"open":693,"high":693,"low":693,"close":693},"2025-01-02",{"symbol":5,"time":1096,"open":651,"high":651,"low":651,"close":651},"2024-12-31",{"symbol":5,"time":1098,"open":675,"high":675,"low":1099,"close":1099},"2024-12-30",4.6,{"symbol":5,"time":1101,"open":659,"high":659,"low":659,"close":659},"2024-12-27",{"symbol":5,"time":1103,"open":1104,"high":1104,"low":1104,"close":1104},"2024-12-24",4.52,{"symbol":5,"time":1106,"open":659,"high":659,"low":659,"close":659},"2024-12-23",{"symbol":5,"time":1108,"open":1099,"high":1099,"low":1099,"close":1099},"2024-12-20",{"symbol":5,"time":1110,"open":696,"high":696,"low":696,"close":696},"2024-12-19",{"symbol":5,"time":1112,"open":1113,"high":1113,"low":1113,"close":1113},"2024-12-18",4.59,{"symbol":5,"time":1115,"open":706,"high":706,"low":1113,"close":1113},"2024-12-17",{"symbol":5,"time":1117,"open":672,"high":672,"low":672,"close":672},"2024-12-16",{"symbol":5,"time":1119,"open":654,"high":654,"low":654,"close":654},"2024-12-13",{"symbol":5,"time":1121,"open":678,"high":678,"low":678,"close":678},"2024-12-12",{"symbol":5,"time":1123,"open":706,"high":706,"low":706,"close":706},"2024-12-11",{"symbol":5,"time":1125,"open":681,"high":650,"low":681,"close":650},"2024-12-10",{"symbol":5,"time":1127,"open":654,"high":654,"low":654,"close":654},"2024-12-09",{"symbol":5,"time":1129,"open":996,"high":996,"low":996,"close":996},"2024-12-06",{"symbol":5,"time":1131,"open":690,"high":690,"low":690,"close":690},"2024-12-05",{"symbol":5,"time":1133,"open":1134,"high":1134,"low":1134,"close":1134},"2024-12-04",4.77,{"symbol":5,"time":1136,"open":713,"high":713,"low":713,"close":713},"2024-12-03",{"symbol":5,"time":1138,"open":1047,"high":1047,"low":1047,"close":1047},"2024-12-02",{"symbol":5,"time":1140,"open":1027,"high":1027,"low":1027,"close":1027},"2024-11-29",{"symbol":5,"time":1142,"open":716,"high":716,"low":716,"close":716},"2024-11-28",{"symbol":5,"time":1144,"open":1145,"high":1145,"low":1145,"close":1145},"2024-11-27",4.93,{"symbol":5,"time":1147,"open":1145,"high":1145,"low":1145,"close":1145},"2024-11-26",{"symbol":5,"time":1149,"open":1042,"high":1042,"low":1042,"close":1042},"2024-11-25",{"symbol":5,"time":1151,"open":719,"high":719,"low":719,"close":719},"2024-11-22",{"symbol":5,"time":1153,"open":754,"high":754,"low":754,"close":754},"2024-11-21",{"symbol":5,"time":1155,"open":877,"high":877,"low":877,"close":877},"2024-11-20",{"symbol":5,"time":1157,"open":740,"high":740,"low":740,"close":740},"2024-11-19",{"symbol":5,"time":1159,"open":740,"high":740,"low":740,"close":740},"2024-11-18",{"symbol":5,"time":1161,"open":760,"high":760,"low":760,"close":760},"2024-11-15",{"symbol":5,"time":1163,"open":760,"high":760,"low":760,"close":760},"2024-11-14",{"symbol":5,"time":1165,"open":734,"high":734,"low":734,"close":734},"2024-11-13",{"symbol":5,"time":1167,"open":768,"high":768,"low":760,"close":760},"2024-11-12",{"symbol":5,"time":1169,"open":880,"high":880,"low":880,"close":880},"2024-11-11",{"symbol":5,"time":1171,"open":765,"high":765,"low":765,"close":765},"2024-11-08",{"symbol":5,"time":1173,"open":877,"high":877,"low":877,"close":877},"2024-11-07",{"symbol":5,"time":1175,"open":777,"high":777,"low":777,"close":777},"2024-11-06",{"symbol":5,"time":1177,"open":731,"high":731,"low":731,"close":731},"2024-11-05",{"symbol":5,"time":1179,"open":866,"high":866,"low":866,"close":866},"2024-11-04",{"symbol":5,"time":1181,"open":731,"high":1063,"low":731,"close":1063},"2024-11-01",{"symbol":5,"time":1183,"open":782,"high":782,"low":782,"close":782},"2024-10-31",{"symbol":5,"time":1185,"open":1039,"high":1039,"low":1039,"close":1039},"2024-10-30",{"symbol":5,"time":1187,"open":1188,"high":1188,"low":1188,"close":1188},"2024-10-29",4.97,{"symbol":5,"time":1190,"open":991,"high":991,"low":1191,"close":1191},"2024-10-28",4.94,{"symbol":5,"time":1193,"open":991,"high":991,"low":991,"close":991},"2024-10-25",{"symbol":5,"time":1195,"open":1075,"high":1075,"low":1075,"close":1075},"2024-10-24",{"symbol":5,"time":1197,"open":1075,"high":1075,"low":1075,"close":1075},"2024-10-23",{"symbol":5,"time":1199,"open":1191,"high":1191,"low":1191,"close":1191},"2024-10-22",{"symbol":5,"time":1201,"open":716,"high":716,"low":716,"close":716},"2024-10-21",{"symbol":5,"time":1203,"open":1204,"high":1204,"low":1204,"close":1204},"2024-10-18",4.92,{"symbol":5,"time":1206,"open":1075,"high":991,"low":1075,"close":991},"2024-10-17",{"symbol":5,"time":1208,"open":1039,"high":1039,"low":1039,"close":1039},"2024-10-16",{"symbol":5,"time":1210,"open":1211,"high":716,"low":1211,"close":716},"2024-10-15",4.87,{"symbol":5,"time":1213,"open":719,"high":719,"low":1034,"close":1034},"2024-10-14",{"symbol":5,"time":1215,"open":751,"high":751,"low":751,"close":751},"2024-10-11",{"symbol":5,"time":1217,"open":754,"high":754,"low":754,"close":754},"2024-10-10",{"symbol":5,"time":1219,"open":877,"high":877,"low":751,"close":751},"2024-10-09",{"symbol":5,"time":1221,"open":757,"high":757,"low":757,"close":757},"2024-10-08",{"symbol":5,"time":1223,"open":1224,"high":1224,"low":760,"close":760},"2024-10-07",5.17,{"symbol":5,"time":1226,"open":877,"high":777,"low":877,"close":777},"2024-10-04",{"symbol":5,"time":1228,"open":877,"high":760,"low":877,"close":760},"2024-10-03",{"symbol":5,"time":1230,"open":734,"high":734,"low":765,"close":765},"2024-10-02",{"symbol":5,"time":1232,"open":754,"high":877,"low":754,"close":877},"2024-10-01",{"symbol":5,"time":1234,"open":740,"high":740,"low":1042,"close":1042},"2024-09-30",{"symbol":5,"time":1236,"open":748,"high":748,"low":751,"close":751},"2024-09-27",{"symbol":5,"time":1238,"open":782,"high":782,"low":782,"close":782},"2024-09-26",{"symbol":5,"time":1240,"open":777,"high":777,"low":757,"close":757},"2024-09-25",{"symbol":5,"time":1242,"open":751,"high":782,"low":751,"close":782},"2024-09-24",{"symbol":5,"time":1244,"open":751,"high":751,"low":740,"close":740},"2024-09-23",{"symbol":5,"time":1246,"open":1034,"high":1034,"low":1034,"close":1034},"2024-09-20",{"symbol":5,"time":1248,"open":754,"high":754,"low":754,"close":754},"2024-09-19",{"symbol":5,"time":1250,"open":907,"high":907,"low":863,"close":863},"2024-09-18",{"symbol":5,"time":1252,"open":800,"high":800,"low":800,"close":800},"2024-09-17",{"symbol":5,"time":1254,"open":843,"high":843,"low":843,"close":843},"2024-09-16",{"symbol":5,"time":1256,"open":768,"high":768,"low":768,"close":768},"2024-09-13",{"symbol":5,"time":1258,"open":1063,"high":1063,"low":1063,"close":1063},"2024-09-12",{"symbol":5,"time":1260,"open":833,"high":833,"low":833,"close":833},"2024-09-11",{"symbol":5,"time":1262,"open":725,"high":725,"low":725,"close":725},"2024-09-10",{"symbol":5,"time":1264,"open":833,"high":833,"low":833,"close":833},"2024-09-09",{"symbol":5,"time":1266,"open":866,"high":866,"low":866,"close":866},"2024-09-06",{"symbol":5,"time":1268,"open":880,"high":880,"low":880,"close":880},"2024-09-05",{"symbol":5,"time":1270,"open":833,"high":833,"low":833,"close":833},"2024-09-04",{"symbol":5,"time":1272,"open":765,"high":734,"low":765,"close":734},"2024-09-03",{"symbol":5,"time":1274,"open":1034,"high":1034,"low":1034,"close":1034},"2024-09-02",{"symbol":5,"time":1276,"open":754,"high":754,"low":754,"close":754},"2024-08-30",{"symbol":5,"time":1278,"open":1070,"high":740,"low":1188,"close":1188},"2024-08-29",{"symbol":5,"time":1280,"open":754,"high":782,"low":754,"close":782},"2024-08-28",{"symbol":5,"time":1282,"open":765,"high":765,"low":740,"close":740},"2024-08-27",{"symbol":5,"time":1284,"open":765,"high":765,"low":765,"close":765},"2024-08-23",{"symbol":5,"time":1286,"open":748,"high":737,"low":748,"close":737},"2024-08-22",{"symbol":5,"time":1288,"open":782,"high":782,"low":782,"close":782},"2024-08-21",{"symbol":5,"time":1290,"open":737,"high":737,"low":737,"close":737},"2024-08-20",{"symbol":5,"time":1292,"open":765,"high":760,"low":765,"close":760},"2024-08-19",{"symbol":5,"time":1294,"open":757,"high":757,"low":757,"close":757},"2024-08-16",{"symbol":5,"time":1296,"open":777,"high":777,"low":777,"close":777},"2024-08-15",{"symbol":5,"time":1298,"open":768,"high":768,"low":768,"close":768},"2024-08-14",{"symbol":5,"time":1300,"open":866,"high":866,"low":866,"close":866},"2024-08-13",{"symbol":5,"time":1302,"open":722,"high":722,"low":722,"close":722},"2024-08-12",{"symbol":5,"time":1304,"open":970,"high":970,"low":970,"close":970},"2024-08-09",{"symbol":5,"time":1306,"open":1307,"high":1307,"low":1308,"close":1308},"2024-08-08",5.5,5.44,{"symbol":5,"time":1310,"open":912,"high":912,"low":797,"close":797},"2024-08-07",{"symbol":5,"time":1312,"open":811,"high":1313,"low":811,"close":1313},"2024-08-06",5.6,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":824,"close":824},"2024-08-05",5.62,5.79,{"symbol":5,"time":1319,"open":907,"high":907,"low":768,"close":768},"2024-08-02",{"symbol":5,"time":1321,"open":734,"high":863,"low":734,"close":863},"2024-08-01",{"symbol":5,"time":1323,"open":768,"high":768,"low":768,"close":768},"2024-07-31",{"symbol":5,"time":1325,"open":728,"high":728,"low":728,"close":728},"2024-07-30",{"symbol":5,"time":1327,"open":728,"high":728,"low":728,"close":728},"2024-07-29",{"symbol":5,"time":1329,"open":1330,"high":840,"low":1330,"close":840},"2024-07-26",5.27,{"symbol":5,"time":1332,"open":830,"high":830,"low":833,"close":833},"2024-07-25",{"symbol":5,"time":1334,"open":833,"high":833,"low":833,"close":833},"2024-07-24",{"symbol":5,"time":1336,"open":737,"high":737,"low":737,"close":737},"2024-07-23",{"symbol":5,"time":1338,"open":734,"high":734,"low":734,"close":734},"2024-07-22",{"symbol":5,"time":1340,"open":760,"high":777,"low":760,"close":777},"2024-07-19",{"symbol":5,"time":1342,"open":1070,"high":1224,"low":991,"close":1224},"2024-07-18",{"symbol":5,"time":1344,"open":740,"high":740,"low":740,"close":740},"2024-07-17",{"symbol":5,"time":1346,"open":1145,"high":1145,"low":1145,"close":1145},"2024-07-16",{"symbol":5,"time":1348,"open":1078,"high":1078,"low":1027,"close":1027},"2024-07-15",{"symbol":5,"time":1350,"open":754,"high":754,"low":991,"close":991},"2024-07-12",{"symbol":5,"time":1352,"open":1042,"high":737,"low":1042,"close":737},"2024-07-11",{"symbol":5,"time":1354,"open":740,"high":740,"low":1070,"close":1070},"2024-07-10",{"symbol":5,"time":1356,"open":751,"high":751,"low":751,"close":751},"2024-07-09",{"symbol":5,"time":1358,"open":782,"high":737,"low":782,"close":737},"2024-07-08",{"symbol":5,"time":1360,"open":760,"high":760,"low":760,"close":760},"2024-07-05",{"symbol":5,"time":1362,"open":953,"high":953,"low":953,"close":953},"2024-07-04",{"symbol":5,"time":1364,"open":725,"high":725,"low":725,"close":725},"2024-07-03",{"symbol":5,"time":1366,"open":902,"high":902,"low":902,"close":902},"2024-07-02",{"symbol":5,"time":1368,"open":794,"high":794,"low":794,"close":794},"2024-07-01",{"symbol":5,"time":1370,"open":805,"high":805,"low":805,"close":805},"2024-06-28",{"symbol":5,"time":1372,"open":855,"high":855,"low":855,"close":855},"2024-06-27",{"symbol":5,"time":1374,"open":858,"high":858,"low":848,"close":848},"2024-06-26",{"symbol":5,"time":1376,"open":858,"high":858,"low":858,"close":858},"2024-06-25",{"symbol":5,"time":1378,"open":1308,"high":1308,"low":1308,"close":1308},"2024-06-24",{"symbol":5,"time":1380,"open":819,"high":819,"low":819,"close":819},"2024-06-21",{"symbol":5,"time":1382,"open":858,"high":858,"low":858,"close":858},"2024-06-20",{"symbol":5,"time":1384,"open":794,"high":794,"low":794,"close":794},"2024-06-19",{"symbol":5,"time":1386,"open":805,"high":805,"low":805,"close":805},"2024-06-18",{"symbol":5,"time":1388,"open":843,"high":843,"low":843,"close":843},"2024-06-17",{"symbol":5,"time":1390,"open":765,"high":797,"low":765,"close":797},"2024-06-14",{"symbol":5,"time":1392,"open":970,"high":797,"low":863,"close":797},"2024-06-13",{"symbol":5,"time":1394,"open":887,"high":1313,"low":840,"close":840},"2024-06-12",{"symbol":5,"time":1396,"open":1397,"high":1397,"low":1398,"close":1398},"2024-06-11",6.04,5.66,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1401,"close":1402},"2024-06-10",5.88,5.94,{"symbol":5,"time":1404,"open":1402,"high":1402,"low":1402,"close":1402},"2024-06-07",{"symbol":5,"time":1406,"open":1407,"high":1407,"low":1407,"close":1407},"2024-06-06",5.93,{"symbol":5,"time":1409,"open":1410,"high":1410,"low":1410,"close":1410},"2024-06-05",5.92,{"symbol":5,"time":1412,"open":1413,"high":1413,"low":1413,"close":1413},"2024-06-04",5.98,{"symbol":5,"time":1415,"open":1416,"high":1416,"low":1417,"close":1417},"2024-06-03",6,5.97,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1420,"close":1421},"2024-05-31",6.05,6.09,{"symbol":5,"time":1423,"open":1421,"high":1421,"low":1420,"close":1420},"2024-05-30",{"symbol":5,"time":1425,"open":931,"high":931,"low":1420,"close":1420},"2024-05-29",{"symbol":5,"time":1427,"open":936,"high":936,"low":1420,"close":1420},"2024-05-28",{"symbol":5,"time":1429,"open":1421,"high":1421,"low":1421,"close":1421},"2024-05-24",{"symbol":5,"time":1431,"open":931,"high":931,"low":931,"close":931},"2024-05-23",{"symbol":5,"time":1433,"open":1434,"high":1434,"low":1434,"close":1434},"2024-05-22",6.03,{"symbol":5,"time":1436,"open":1437,"high":1437,"low":1434,"close":1434},"2024-05-21",6.15,{"symbol":5,"time":1439,"open":931,"high":931,"low":1440,"close":1440},"2024-05-20",6.06,{"symbol":5,"time":1442,"open":1443,"high":1443,"low":1421,"close":1443},"2024-05-17",6.1,{"symbol":5,"time":1445,"open":1421,"high":1421,"low":1421,"close":1421},"2024-05-16",{"symbol":5,"time":1447,"open":1421,"high":1421,"low":1421,"close":1421},"2024-05-15",{"symbol":5,"time":1449,"open":1450,"high":1450,"low":1450,"close":1450},"2024-05-14",6.19,{"symbol":5,"time":1452,"open":1453,"high":1453,"low":1453,"close":1453},"2024-05-13",6.22,{"symbol":5,"time":1455,"open":1456,"high":1456,"low":1456,"close":1456},"2024-05-10",6.33,{"symbol":5,"time":1458,"open":1459,"high":1459,"low":1459,"close":1459},"2024-05-09",6.31,{"symbol":5,"time":1461,"open":1462,"high":935,"low":1456,"close":935},"2024-05-08",6.35,{"symbol":5,"time":1464,"open":1465,"high":1465,"low":935,"close":935},"2024-05-07",6.59,{"symbol":5,"time":1467,"open":935,"high":935,"low":928,"close":1468},"2024-05-03",6.26,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1471,"close":1472},"2024-05-02",6.74,6.77,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1477},"2024-05-01",6.83,6.84,6.8,{"symbol":5,"time":1479,"open":1480,"high":1480,"low":1481,"close":1481},"2024-04-30",6.95,6.68,{"symbol":5,"time":1483,"open":1484,"high":1484,"low":1484,"close":1484},"2024-04-29",6.66,{"symbol":5,"time":1486,"open":1487,"high":1487,"low":1488,"close":1488},"2024-04-26",6.85,6.81,{"symbol":5,"time":1490,"open":1491,"high":1491,"low":1491,"close":1491},"2024-04-25",6.89,{"symbol":5,"time":1493,"open":1494,"high":1494,"low":1494,"close":1494},"2024-04-24",6.92,{"symbol":5,"time":1496,"open":1475,"high":1497,"low":1475,"close":1497},"2024-04-23",6.97,{"symbol":5,"time":1499,"open":1500,"high":1500,"low":1500,"close":1500},"2024-04-22",7.02,{"symbol":5,"time":1502,"open":1503,"high":1503,"low":1503,"close":1503},"2024-04-19",7.03,{"symbol":5,"time":1505,"open":1506,"high":1506,"low":1506,"close":1506},"2024-04-18",6.91,{"symbol":5,"time":1508,"open":1509,"high":1509,"low":1509,"close":1509},"2024-04-17",6.86,{"symbol":5,"time":1511,"open":1512,"high":1487,"low":1512,"close":1487},"2024-04-16",6.67,{"symbol":5,"time":1514,"open":1515,"high":1515,"low":1515,"close":1515},"2024-04-15",6.62,{"symbol":5,"time":1517,"open":1518,"high":1518,"low":1519,"close":1519},"2024-04-12",6.65,6.58,{"symbol":5,"time":1521,"open":1522,"high":1522,"low":1522,"close":1522},"2024-04-11",6.88,{"symbol":5,"time":1524,"open":1525,"high":1494,"low":1525,"close":1494},"2024-04-10",6.9,{"symbol":5,"time":1527,"open":1522,"high":1491,"low":1522,"close":1491},"2024-04-09",{"symbol":5,"time":1529,"open":1522,"high":1522,"low":1522,"close":1522},"2024-04-08",{"symbol":5,"time":1531,"open":1487,"high":1487,"low":1487,"close":1487},"2024-04-05",{"symbol":5,"time":1533,"open":1534,"high":1534,"low":1534,"close":1534},"2024-04-04",6.78,{"symbol":5,"time":1536,"open":1488,"high":1488,"low":1488,"close":1488},"2024-04-03",{"symbol":5,"time":1538,"open":1522,"high":1522,"low":1522,"close":1522},"2024-04-02",{"symbol":5,"time":1540,"open":1534,"high":1534,"low":1534,"close":1534},"2024-03-28",{"symbol":5,"time":1542,"open":1471,"high":1471,"low":1471,"close":1471},"2024-03-27",{"symbol":5,"time":1544,"open":1545,"high":1534,"low":1545,"close":1534},"2024-03-26",6.63,{"symbol":5,"time":1547,"open":1548,"high":1548,"low":1548,"close":1548},"2024-03-25",6.79,{"symbol":5,"time":1550,"open":1551,"high":1551,"low":1551,"close":1551},"2024-03-22",6.73,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1554,"close":1555},"2024-03-21",6.57,6.72,{"symbol":5,"time":1557,"open":1519,"high":1519,"low":1519,"close":1519},"2024-03-20",{"symbol":5,"time":1559,"open":1560,"high":1560,"low":1515,"close":1515},"2024-03-19",6.76,{"symbol":5,"time":1562,"open":1515,"high":1515,"low":1515,"close":1515},"2024-03-18",{"symbol":5,"time":1564,"open":1548,"high":1548,"low":1472,"close":1472},"2024-03-15",{"symbol":5,"time":1566,"open":1555,"high":1555,"low":1555,"close":1555},"2024-03-14",{"symbol":5,"time":1568,"open":1534,"high":1534,"low":1534,"close":1534},"2024-03-13",{"symbol":5,"time":1570,"open":1481,"high":1551,"low":1481,"close":1551},"2024-03-12",{"symbol":5,"time":1572,"open":1573,"high":1573,"low":1573,"close":1573},"2024-03-11",6.71,{"symbol":5,"time":1575,"open":1560,"high":1560,"low":1560,"close":1560},"2024-03-08",{"symbol":5,"time":1577,"open":1487,"high":1487,"low":1487,"close":1487},"2024-03-07",{"symbol":5,"time":1579,"open":1475,"high":1475,"low":1475,"close":1475},"2024-03-06",{"symbol":5,"time":1581,"open":1477,"high":1477,"low":1477,"close":1477},"2024-03-05",{"symbol":5,"time":1583,"open":1584,"high":1545,"low":1584,"close":1545},"2024-03-04",6.56,{"symbol":5,"time":1586,"open":1587,"high":1587,"low":1587,"close":1587},"2024-03-01",6.51,{"symbol":5,"time":1589,"open":1590,"high":1590,"low":1590,"close":1590},"2024-02-29",6.43,{"symbol":5,"time":1592,"open":1593,"high":1593,"low":1593,"close":1593},"2024-02-28",6.39,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1596,"close":1597},"2024-02-27",6.32,6.41,{"symbol":5,"time":1599,"open":1597,"high":1597,"low":1597,"close":1597},"2024-02-26",{"symbol":5,"time":1601,"open":1602,"high":1456,"low":1602,"close":1456},"2024-02-23",6.3,{"symbol":5,"time":1604,"open":1456,"high":1456,"low":1456,"close":1456},"2024-02-22",{"symbol":5,"time":1606,"open":1593,"high":1593,"low":935,"close":935},"2024-02-21",{"symbol":5,"time":1608,"open":928,"high":1609,"low":928,"close":1609},"2024-02-20",6.4,{"symbol":5,"time":1611,"open":1612,"high":1612,"low":1612,"close":1612},"2024-02-19",6.38,{"symbol":5,"time":1614,"open":1596,"high":1596,"low":1596,"close":1596},"2024-02-16",{"symbol":5,"time":1616,"open":935,"high":935,"low":935,"close":935},"2024-02-15",{"symbol":5,"time":1618,"open":1459,"high":1459,"low":1459,"close":1459},"2024-02-14",{"symbol":5,"time":1620,"open":1621,"high":928,"low":1621,"close":928},"2024-02-13",6.14,{"symbol":5,"time":1623,"open":1437,"high":1437,"low":1437,"close":1437},"2024-02-12",{"symbol":5,"time":1625,"open":931,"high":931,"low":1443,"close":1443},"2024-02-09",{"symbol":5,"time":1627,"open":1628,"high":1628,"low":1628,"close":1628},"2024-02-08",6.16,{"symbol":5,"time":1630,"open":931,"high":931,"low":931,"close":931},"2024-02-07",{"symbol":5,"time":1632,"open":1633,"high":1633,"low":1634,"close":1634},"2024-02-06",6.28,6.13,{"symbol":5,"time":1636,"open":1637,"high":1637,"low":1637,"close":1637},"2024-02-05",6.18,{"symbol":5,"time":1639,"open":1450,"high":1450,"low":1450,"close":1450},"2024-02-02",{"symbol":5,"time":1641,"open":928,"high":928,"low":928,"close":928},"2024-02-01",{"symbol":5,"time":1643,"open":1644,"high":1644,"low":1644,"close":1644},"2024-01-31",6.23,{"symbol":5,"time":1646,"open":1402,"high":1634,"low":1402,"close":1634},"2024-01-30",{"symbol":5,"time":1648,"open":1649,"high":1649,"low":1649,"close":1649},"2024-01-29",6.07,{"symbol":5,"time":1651,"open":1652,"high":1652,"low":1652,"close":1652},"2024-01-26",5.95,{"symbol":5,"time":1654,"open":1655,"high":1655,"low":1655,"close":1655},"2024-01-25",5.91,{"symbol":5,"time":1657,"open":1410,"high":1410,"low":1410,"close":1410},"2024-01-24",{"symbol":5,"time":1659,"open":1621,"high":1621,"low":1652,"close":1652},"2024-01-23",{"symbol":5,"time":1661,"open":1662,"high":1662,"low":1662,"close":1662},"2024-01-22",5.96,{"symbol":5,"time":1664,"open":1443,"high":1443,"low":1421,"close":1421},"2024-01-19",{"symbol":5,"time":1666,"open":931,"high":931,"low":931,"close":931},"2024-01-18",{"symbol":5,"time":1668,"open":935,"high":935,"low":935,"close":935},"2024-01-17",{"symbol":5,"time":1670,"open":1633,"high":1671,"low":1633,"close":1671},"2024-01-16",6.29,{"symbol":5,"time":1673,"open":1674,"high":1674,"low":1674,"close":1674},"2024-01-15",6.25,{"symbol":5,"time":1676,"open":1453,"high":1453,"low":1453,"close":1453},"2024-01-12",{"symbol":5,"time":1678,"open":1679,"high":1679,"low":1679,"close":1679},"2024-01-11",6.27,{"symbol":5,"time":1681,"open":1468,"high":1468,"low":1468,"close":1468},"2024-01-10",{"symbol":5,"time":1683,"open":1633,"high":1633,"low":1679,"close":1679},"2024-01-09",{"symbol":5,"time":1685,"open":1602,"high":1602,"low":1602,"close":1602},"2024-01-08",{"symbol":5,"time":1687,"open":1688,"high":1688,"low":1688,"close":1688},"2024-01-05",6.34,{"symbol":5,"time":1690,"open":1688,"high":1688,"low":1688,"close":1688},"2024-01-04",{"symbol":5,"time":1692,"open":1679,"high":1679,"low":1679,"close":1679},"2024-01-03",{"symbol":5,"time":1694,"open":1417,"high":1637,"low":1417,"close":1637},"2024-01-02",{"symbol":5,"time":1696,"open":1417,"high":1417,"low":1417,"close":1417},"2023-12-29",{"symbol":5,"time":1698,"open":1652,"high":1652,"low":1652,"close":1652},"2023-12-28",{"symbol":5,"time":1700,"open":1701,"high":1434,"low":1701,"close":1434},"2023-12-27",5.77,{"symbol":5,"time":1703,"open":1410,"high":1410,"low":1410,"close":1410},"2023-12-22",{"symbol":5,"time":1705,"open":1410,"high":1410,"low":1410,"close":1410},"2023-12-21",{"symbol":5,"time":1707,"open":1401,"high":1401,"low":1708,"close":1708},"2023-12-20",5.85,{"symbol":5,"time":1710,"open":1711,"high":1711,"low":940,"close":1711},"2023-12-19",5.87,{"symbol":5,"time":1713,"open":1655,"high":1655,"low":1655,"close":1655},"2023-12-18",{"symbol":5,"time":1715,"open":1716,"high":1716,"low":1716,"close":1716},"2023-12-15",5.83,{"symbol":5,"time":1718,"open":1719,"high":939,"low":1719,"close":939},"2023-12-14",5.78,{"symbol":5,"time":1721,"open":1401,"high":1401,"low":1401,"close":1401},"2023-12-13",{"symbol":5,"time":1723,"open":1662,"high":1662,"low":1662,"close":1662},"2023-12-12",{"symbol":5,"time":1725,"open":1726,"high":1726,"low":1726,"close":1726},"2023-12-11",6.01,{"symbol":5,"time":1728,"open":1410,"high":1410,"low":1410,"close":1410},"2023-12-08",{"symbol":5,"time":1730,"open":1407,"high":1407,"low":1407,"close":1407},"2023-12-07",{"symbol":5,"time":1732,"open":1662,"high":1662,"low":1662,"close":1662},"2023-12-06",{"symbol":5,"time":1734,"open":1735,"high":1735,"low":1652,"close":1652},"2023-12-05",6.02,{"symbol":5,"time":1737,"open":1634,"high":1634,"low":1634,"close":1634},"2023-12-04",{"symbol":5,"time":1739,"open":1434,"high":1434,"low":1434,"close":1434},"2023-12-01",{"symbol":5,"time":1741,"open":934,"high":934,"low":934,"close":934},"2023-11-30",{"symbol":5,"time":1743,"open":1440,"high":1440,"low":1440,"close":1440},"2023-11-29",{"symbol":5,"time":1745,"open":1434,"high":1397,"low":1434,"close":1397},"2023-11-28",{"symbol":5,"time":1747,"open":1649,"high":1649,"low":1649,"close":1649},"2023-11-27",{"symbol":5,"time":1749,"open":1649,"high":1649,"low":1649,"close":1649},"2023-11-24",{"symbol":5,"time":1751,"open":1735,"high":1735,"low":1735,"close":1735},"2023-11-23",{"symbol":5,"time":1753,"open":1416,"high":1416,"low":1416,"close":1416},"2023-11-22",{"symbol":5,"time":1755,"open":1421,"high":1421,"low":1420,"close":1420},"2023-11-21",{"symbol":5,"time":1757,"open":1726,"high":1726,"low":1726,"close":1726},"2023-11-20",{"symbol":5,"time":1759,"open":936,"high":936,"low":936,"close":936},"2023-11-17",{"symbol":5,"time":1761,"open":936,"high":936,"low":936,"close":936},"2023-11-16",{"symbol":5,"time":1763,"open":1649,"high":936,"low":1726,"close":1440},"2023-11-15",{"symbol":5,"time":1765,"open":1671,"high":1671,"low":1621,"close":1621},"2023-11-14",{"symbol":5,"time":1767,"open":1768,"high":1768,"low":1768,"close":1768},"2023-11-13",6.21,{"symbol":5,"time":1770,"open":1768,"high":1768,"low":1768,"close":1768},"2023-11-10",{"symbol":5,"time":1772,"open":1468,"high":1468,"low":1468,"close":1468},"2023-11-09",{"symbol":5,"time":1774,"open":1459,"high":1459,"low":1459,"close":1459},"2023-11-08",{"symbol":5,"time":1776,"open":1584,"high":1584,"low":1456,"close":1456},"2023-11-07",{"symbol":5,"time":1778,"open":1779,"high":1779,"low":1779,"close":1779},"2023-11-06",6.42,{"symbol":5,"time":1781,"open":1782,"high":1782,"low":1782,"close":1782},"2023-11-03",6.52,{"symbol":5,"time":1784,"open":1785,"high":1785,"low":1785,"close":1785},"2023-11-02",6.49,{"symbol":5,"time":1787,"open":1788,"high":1788,"low":1788,"close":1788},"2023-11-01",6.69,{"symbol":5,"time":1790,"open":1522,"high":1522,"low":1534,"close":1534},"2023-10-31",{"symbol":5,"time":1792,"open":1548,"high":1793,"low":1573,"close":1534},"2023-10-30",6.82,{"symbol":5,"time":1795,"open":1487,"high":1487,"low":1488,"close":1488},"2023-10-27",{"symbol":5,"time":1797,"open":1522,"high":1522,"low":1522,"close":1522},"2023-10-26",{"symbol":5,"time":1799,"open":1484,"high":1484,"low":1484,"close":1484},"2023-10-25",{"symbol":5,"time":1801,"open":1587,"high":1512,"low":1587,"close":1512},"2023-10-24",{"symbol":5,"time":1803,"open":1518,"high":1518,"low":1518,"close":1518},"2023-10-23",{"symbol":5,"time":1805,"open":1806,"high":1806,"low":1806,"close":1806},"2023-10-20",6.64,{"symbol":5,"time":1808,"open":1809,"high":1809,"low":1809,"close":1809},"2023-10-19",6.5,{"symbol":5,"time":1811,"open":1809,"high":1809,"low":1809,"close":1809},"2023-10-18",{"symbol":5,"time":1813,"open":1814,"high":1814,"low":1814,"close":1814},"2023-10-17",6.48,{"symbol":5,"time":1816,"open":1522,"high":1522,"low":1522,"close":1522},"2023-10-16",{"symbol":5,"time":1818,"open":1609,"high":1609,"low":1609,"close":1609},"2023-10-13",{"symbol":5,"time":1820,"open":1459,"high":1459,"low":1459,"close":1459},"2023-10-12",{"symbol":5,"time":1822,"open":1644,"high":1779,"low":1644,"close":1779},"2023-10-11",{"symbol":5,"time":1824,"open":1471,"high":1471,"low":1593,"close":1593},"2023-10-10",{"symbol":5,"time":1826,"open":1827,"high":1827,"low":1827,"close":1827},"2023-10-09",6.47,{"symbol":5,"time":1829,"open":1830,"high":1830,"low":1830,"close":1830},"2023-10-06",6.53,{"symbol":5,"time":1832,"open":1555,"high":1555,"low":1833,"close":1833},"2023-10-05",6.6,{"symbol":5,"time":1835,"open":1471,"high":1471,"low":1545,"close":1545},"2023-10-04",{"symbol":5,"time":1837,"open":1806,"high":1512,"low":1806,"close":1512},"2023-10-03",{"symbol":5,"time":1839,"open":1519,"high":1519,"low":1519,"close":1519},"2023-10-02",{"symbol":5,"time":1841,"open":1484,"high":1484,"low":1484,"close":1484},"2023-09-29",{"symbol":5,"time":1843,"open":1555,"high":1555,"low":1555,"close":1555},"2023-09-28",{"symbol":5,"time":1845,"open":1846,"high":1846,"low":1846,"close":1846},"2023-09-27",6.7,{"symbol":5,"time":1848,"open":1782,"high":1806,"low":1782,"close":1806},"2023-09-26",{"symbol":5,"time":1850,"open":1785,"high":1785,"low":1785,"close":1785},"2023-09-25",{"symbol":5,"time":1852,"open":1554,"high":1554,"low":1785,"close":1785},"2023-09-22",{"symbol":5,"time":1854,"open":1830,"high":1855,"low":1830,"close":1855},"2023-09-21",6.54,[1857,1864,1870,1875,1880,1885,1890,1895,1900,1905,1910,1915,1920,1925,1930,1935,1940,1945,1950,1955,1960,1963,1968,1972,1977,1982,1987,1992,1997,2002,2007,2012,2017,2022,2027,2032,2037,2042,2047,2052,2057,2062,2067,2072,2077,2082,2087,2092,2097,2102,2107,2112,2117,2122,2126,2131,2135,2140,2145,2149,2153,2158,2163,2168,2173,2178,2183,2188,2193,2198,2203,2208,2212,2217,2222,2226,2231,2236,2240,2245,2250,2255,2260,2265,2270,2275,2279,2284,2289,2294,2298,2302,2307,2312,2316,2321,2327,2332,2337,2342,2347,2352,2357,2362,2367,2372,2377,2381,2386,2391,2396,2401,2406,2411,2416,2421,2427,2432,2437,2442,2447,2452,2457,2462,2467,2472,2477,2482,2487,2492,2497,2502,2507,2512,2517,2522,2527,2532,2537,2542,2547,2552,2557,2562,2567,2572,2577,2582,2587,2592,2597,2601,2606,2611,2616,2621,2626,2631,2636,2640,2645,2649,2654,2659,2664,2669,2674,2679,2683,2686,2691,2696,2700,2704,2707,2711,2715,2720,2723,2728,2733,2738,2743,2748,2753,2758,2762,2766,2770,2775,2780,2785,2789,2794,2798,2803,2808,2813,2818,2823,2827,2832,2837,2842,2847,2852,2857,2862,2867,2871,2875,2880,2883,2888,2893,2898,2903,2907,2909,2913,2918,2923,2927,2932,2936,2941,2946,2951,2954,2959,2964,2969,2974,2977,2982,2987,2992,2996,3001,3005,3010,3014,3019,3024,3029,3034,3039,3044,3049,3053,3057,3061,3066,3071,3076,3081,3086,3091,3096,3101,3106,3110,3115,3120,3125,3130,3134],{"symbol":1858,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"SPY","2026-09-18",761.31,762,757.97,761.69,{"symbol":1858,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2026-09-17",763.15,763.57,759.96,762.6,{"symbol":1858,"time":26,"open":1871,"high":1872,"low":1873,"close":1874},759.5,761.67,749.6,754.05,{"symbol":1858,"time":30,"open":1876,"high":1877,"low":1878,"close":1879},760.12,760.35,756.15,757.39,{"symbol":1858,"time":33,"open":1881,"high":1882,"low":1883,"close":1884},759,763.52,757.93,760.88,{"symbol":1858,"time":37,"open":1886,"high":1887,"low":1888,"close":1889},764.72,766.38,763.6,764.29,{"symbol":1858,"time":39,"open":1891,"high":1892,"low":1893,"close":1894},758.03,760.11,756.64,757.83,{"symbol":1858,"time":42,"open":1896,"high":1897,"low":1898,"close":1899},764.08,764.47,760.94,762.4,{"symbol":1858,"time":46,"open":1901,"high":1902,"low":1903,"close":1904},769.07,769.7,765.14,765.96,{"symbol":1858,"time":51,"open":1906,"high":1907,"low":1908,"close":1909},772.01,772.87,769,770.19,{"symbol":1858,"time":55,"open":1911,"high":1912,"low":1913,"close":1914},767.9,774.03,767.45,773.17,{"symbol":1858,"time":57,"open":1916,"high":1917,"low":1918,"close":1919},762.45,766.43,761.73,765.16,{"symbol":1858,"time":61,"open":1921,"high":1922,"low":1923,"close":1924},762.01,764.67,759.48,761.78,{"symbol":1858,"time":1926,"open":1927,"high":1928,"low":1886,"close":1929},"2026-08-31",767.33,768,767.05,{"symbol":1858,"time":63,"open":1931,"high":1932,"low":1933,"close":1934},771.76,775.3,768.31,769.35,{"symbol":1858,"time":65,"open":1936,"high":1937,"low":1938,"close":1939},768.5,772.36,767.16,771.1,{"symbol":1858,"time":68,"open":1941,"high":1942,"low":1943,"close":1944},764.73,767.35,763.93,766.08,{"symbol":1858,"time":71,"open":1946,"high":1947,"low":1948,"close":1949},766.16,766.78,763.05,765.91,{"symbol":1858,"time":74,"open":1951,"high":1952,"low":1953,"close":1954},764.78,765.22,762.08,763.47,{"symbol":1858,"time":76,"open":1956,"high":1957,"low":1958,"close":1959},766.05,767.85,764.17,765.72,{"symbol":1858,"time":79,"open":1904,"high":1961,"low":1962,"close":1869},768.15,762.04,{"symbol":1858,"time":81,"open":1964,"high":1965,"low":1966,"close":1967},770.36,772.47,768.1,769.06,{"symbol":1858,"time":85,"open":1969,"high":1970,"low":1971,"close":1913},768.7,769.5,766.92,{"symbol":1858,"time":87,"open":1973,"high":1974,"low":1975,"close":1976},776.18,776.78,772.51,772.67,{"symbol":1858,"time":92,"open":1978,"high":1979,"low":1980,"close":1981},778.54,778.8,775.43,776.34,{"symbol":1858,"time":95,"open":1983,"high":1984,"low":1985,"close":1986},774.87,779.37,774.11,777.88,{"symbol":1858,"time":98,"open":1988,"high":1989,"low":1990,"close":1991},774.71,774.9,771.28,772.49,{"symbol":1858,"time":101,"open":1993,"high":1994,"low":1995,"close":1996},774.53,774.61,769.2,770.56,{"symbol":1858,"time":104,"open":1998,"high":1999,"low":2000,"close":2001},772.6,775.05,771.62,773.03,{"symbol":1858,"time":106,"open":2003,"high":2004,"low":2005,"close":2006},771.02,773.92,769.61,773.26,{"symbol":1858,"time":108,"open":2008,"high":2009,"low":2010,"close":2011},770.21,771.82,767.46,768.56,{"symbol":1858,"time":110,"open":2013,"high":2014,"low":2015,"close":2016},775.85,776.85,769.51,769.79,{"symbol":1858,"time":113,"open":2018,"high":2019,"low":2020,"close":2021},760.63,773.41,760.52,771.33,{"symbol":1858,"time":115,"open":2023,"high":2024,"low":2025,"close":2026},749.44,758.58,748.8,757.67,{"symbol":1858,"time":117,"open":2028,"high":2029,"low":2030,"close":2031},744.68,748.9,737.68,747.03,{"symbol":1858,"time":120,"open":2033,"high":2034,"low":2035,"close":2036},736.05,742.45,734.59,741.69,{"symbol":1858,"time":123,"open":2038,"high":2039,"low":2040,"close":2041},739.97,742.68,729.1,729.46,{"symbol":1858,"time":126,"open":2043,"high":2044,"low":2045,"close":2046},739.19,742.79,735.98,740.86,{"symbol":1858,"time":129,"open":2048,"high":2049,"low":2050,"close":2051},744.91,745.53,735.87,739.09,{"symbol":1858,"time":131,"open":2053,"high":2054,"low":2055,"close":2056},738.51,743.72,737.29,738.93,{"symbol":1858,"time":133,"open":2058,"high":2059,"low":2060,"close":2061},739.37,742.56,735.21,738.18,{"symbol":1858,"time":135,"open":2063,"high":2064,"low":2065,"close":2066},746.62,750.02,746.37,747.41,{"symbol":1858,"time":138,"open":2068,"high":2069,"low":2070,"close":2071},746.29,749.04,744.18,748.28,{"symbol":1858,"time":140,"open":2073,"high":2074,"low":2075,"close":2076},747.06,748.73,741.51,742.09,{"symbol":1858,"time":143,"open":2078,"high":2079,"low":2080,"close":2081},742.08,747.29,740.8,743.29,{"symbol":1858,"time":145,"open":2083,"high":2084,"low":2085,"close":2086},752.76,754.57,747.88,750.72,{"symbol":1858,"time":147,"open":2088,"high":2089,"low":2090,"close":2091},754.24,755.58,750.2,754.81,{"symbol":1858,"time":149,"open":2093,"high":2094,"low":2095,"close":2096},750.91,753.34,748.66,751.83,{"symbol":1858,"time":152,"open":2098,"high":2099,"low":2100,"close":2101},752.47,753.91,748,749.17,{"symbol":1858,"time":154,"open":2103,"high":2104,"low":2105,"close":2106},752.05,755.42,748.1,754.95,{"symbol":1858,"time":156,"open":2108,"high":2109,"low":2110,"close":2111},747.35,751.97,745.59,751.71,{"symbol":1858,"time":158,"open":2113,"high":2114,"low":2115,"close":2116},743.16,746.15,739.51,745.4,{"symbol":1858,"time":161,"open":2118,"high":2119,"low":2120,"close":2121},750.22,750.96,745.21,747.71,{"symbol":1858,"time":163,"open":2123,"high":2124,"low":2066,"close":2125},748.74,752.41,751.28,{"symbol":1858,"time":168,"open":2127,"high":2128,"low":2129,"close":2130},747.4,751.31,740.03,744.78,{"symbol":1858,"time":172,"open":2132,"high":2023,"low":2133,"close":2134},745,742.38,745.76,{"symbol":1858,"time":175,"open":2136,"high":2137,"low":2138,"close":2139},741.29,748.02,740.89,746.77,{"symbol":1858,"time":178,"open":2141,"high":2142,"low":2143,"close":2144},736.53,741.56,732.09,741,{"symbol":1858,"time":181,"open":2146,"high":2141,"low":2147,"close":2148},728.95,716.58,728.99,{"symbol":1858,"time":185,"open":2150,"high":2058,"low":2151,"close":2152},738.91,729.6,734.3,{"symbol":1858,"time":188,"open":2154,"high":2155,"low":2156,"close":2157},735.17,739.95,730.84,733.24,{"symbol":1858,"time":191,"open":2159,"high":2160,"low":2161,"close":2162},733.81,739.63,732.3,733.58,{"symbol":1858,"time":193,"open":2164,"high":2165,"low":2166,"close":2167},747.7,750.18,743.13,744.39,{"symbol":1858,"time":200,"open":2169,"high":2170,"low":2171,"close":2172},747.76,748.23,743.86,746.74,{"symbol":1858,"time":202,"open":2174,"high":2175,"low":2176,"close":2177},751.29,752.15,739.22,740.96,{"symbol":1858,"time":204,"open":2179,"high":2180,"low":2181,"close":2182},754.55,755.44,749.88,750.33,{"symbol":1858,"time":206,"open":2184,"high":2185,"low":2186,"close":2187},751.85,756.68,751.76,754.83,{"symbol":1858,"time":208,"open":2189,"high":2190,"low":2191,"close":2192},740.71,744.44,735.03,741.75,{"symbol":1858,"time":211,"open":2194,"high":2195,"low":2196,"close":2197},728.76,740,724.41,737.76,{"symbol":1858,"time":214,"open":2199,"high":2200,"low":2201,"close":2202},733.39,738.38,725.33,725.43,{"symbol":1858,"time":216,"open":2204,"high":2205,"low":2206,"close":2207},743.63,746.9,722.59,737.05,{"symbol":1858,"time":219,"open":2209,"high":2210,"low":2211,"close":2176},743.36,745.34,738.19,{"symbol":1858,"time":221,"open":2213,"high":2214,"low":2215,"close":2216},752.31,752.82,735.53,737.55,{"symbol":1858,"time":223,"open":2218,"high":2219,"low":2220,"close":2221},752.1,758.31,751.47,757.09,{"symbol":1858,"time":225,"open":2223,"high":2224,"low":2225,"close":2088},758.15,758.8,753.57,{"symbol":1858,"time":227,"open":2227,"high":2228,"low":2229,"close":2230},757.03,760.4,756.75,759.57,{"symbol":1858,"time":229,"open":2232,"high":2233,"low":2234,"close":2235},755.36,760.28,754.69,758.54,{"symbol":1858,"time":231,"open":2237,"high":2238,"low":2234,"close":2239},755.9,758.08,756.48,{"symbol":1858,"time":233,"open":2241,"high":2242,"low":2243,"close":2244},750.25,755.15,749.23,754.6,{"symbol":1858,"time":235,"open":2246,"high":2247,"low":2248,"close":2249},750.88,751.38,748.22,750.46,{"symbol":1858,"time":237,"open":2251,"high":2252,"low":2253,"close":2254},750.01,752.13,748.37,750.59,{"symbol":1858,"time":239,"open":2256,"high":2257,"low":2258,"close":2259},746.24,748.94,744.48,745.64,{"symbol":1858,"time":241,"open":2261,"high":2262,"low":2263,"close":2264},738.64,744.87,737.03,742.72,{"symbol":1858,"time":243,"open":2266,"high":2267,"low":2268,"close":2269},735.71,741.87,733.89,741.25,{"symbol":1858,"time":245,"open":2271,"high":2272,"low":2273,"close":2274},734.78,737.65,731.53,733.73,{"symbol":1858,"time":248,"open":2276,"high":2277,"low":2199,"close":2278},739.83,741.42,738.65,{"symbol":1858,"time":251,"open":2280,"high":2281,"low":2282,"close":2283},741.79,743.46,737.96,739.17,{"symbol":1858,"time":254,"open":2285,"high":2286,"low":2287,"close":2288},743.65,749.53,743.56,748.17,{"symbol":1858,"time":256,"open":2290,"high":2291,"low":2292,"close":2293},738.47,743.91,735.47,742.31,{"symbol":1858,"time":258,"open":2295,"high":2296,"low":2297,"close":2061},736.89,738.84,731.83,{"symbol":1858,"time":261,"open":2299,"high":2300,"low":2299,"close":2301},736.45,740.79,739.3,{"symbol":1858,"time":263,"open":2303,"high":2304,"low":2305,"close":2306},734.93,738.08,734.57,737.62,{"symbol":1858,"time":265,"open":2308,"high":2309,"low":2310,"close":2311},735.05,736.13,729.75,731.58,{"symbol":1858,"time":267,"open":2313,"high":2035,"low":2314,"close":2315},728.16,727.82,733.83,{"symbol":1858,"time":270,"open":2317,"high":2318,"low":2319,"close":2320},721.77,725.04,721.49,723.77,{"symbol":1858,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2026-05-04",720.07,722.12,714.99,718.01,{"symbol":1858,"time":273,"open":2328,"high":2329,"low":2330,"close":2331},721.25,724.87,720.47,720.65,{"symbol":1858,"time":275,"open":2333,"high":2334,"low":2335,"close":2336},714.63,719.79,710.45,718.66,{"symbol":1858,"time":278,"open":2338,"high":2339,"low":2340,"close":2341},711,712.2,708.37,711.58,{"symbol":1858,"time":281,"open":2343,"high":2344,"low":2345,"close":2346},711.82,712.88,709.25,711.69,{"symbol":1858,"time":285,"open":2348,"high":2349,"low":2350,"close":2351},713.17,715.63,712.3,715.17,{"symbol":1858,"time":288,"open":2353,"high":2354,"low":2355,"close":2356},710.75,714.47,709.01,713.94,{"symbol":1858,"time":292,"open":2358,"high":2359,"low":2360,"close":2361},709.5,712.36,702.28,708.45,{"symbol":1858,"time":296,"open":2363,"high":2364,"low":2365,"close":2366},709.15,711.45,708.22,711.21,{"symbol":1858,"time":298,"open":2368,"high":2369,"low":2370,"close":2371},710.28,711.28,702.64,704.08,{"symbol":1858,"time":300,"open":2373,"high":2374,"low":2375,"close":2376},708.78,709.91,706.14,708.72,{"symbol":1858,"time":303,"open":2375,"high":2378,"low":2379,"close":2380},712.39,705.76,710.14,{"symbol":1858,"time":305,"open":2382,"high":2383,"low":2384,"close":2385},701.06,702.78,698.53,701.66,{"symbol":1858,"time":308,"open":2387,"high":2388,"low":2389,"close":2390},695.26,700.28,694.2,699.94,{"symbol":1858,"time":311,"open":2392,"high":2393,"low":2394,"close":2395},687.69,694.58,687.66,694.46,{"symbol":1858,"time":314,"open":2397,"high":2398,"low":2399,"close":2400},677.41,686.3,676.58,686.1,{"symbol":1858,"time":317,"open":2402,"high":2403,"low":2404,"close":2405},681.32,682.03,678.45,679.46,{"symbol":1858,"time":320,"open":2407,"high":2408,"low":2409,"close":2410},674.84,681.16,673.77,679.91,{"symbol":1858,"time":322,"open":2412,"high":2413,"low":2414,"close":2415},676.39,677.08,671.46,676.01,{"symbol":1858,"time":324,"open":2417,"high":2418,"low":2419,"close":2420},656.65,659.61,651.06,659.22,{"symbol":1858,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2026-04-06",655.86,659.72,655.52,658.93,{"symbol":1858,"time":327,"open":2428,"high":2429,"low":2430,"close":2431},646.42,658.2,645.11,655.83,{"symbol":1858,"time":330,"open":2433,"high":2434,"low":2435,"close":2436},653.9,658.52,653,655.24,{"symbol":1858,"time":333,"open":2438,"high":2439,"low":2440,"close":2441},638.94,651.54,637.98,650.34,{"symbol":1858,"time":338,"open":2443,"high":2444,"low":2445,"close":2446},640.11,640.37,629.28,631.97,{"symbol":1858,"time":340,"open":2448,"high":2449,"low":2450,"close":2451},642.5,642.66,633.11,634.09,{"symbol":1858,"time":343,"open":2453,"high":2454,"low":2455,"close":2456},652.06,654.85,644.82,645.09,{"symbol":1858,"time":346,"open":2458,"high":2459,"low":2460,"close":2461},658.67,660.89,654.24,656.82,{"symbol":1858,"time":348,"open":2463,"high":2464,"low":2465,"close":2466},651.32,657.03,649.88,653.18,{"symbol":1858,"time":351,"open":2468,"high":2469,"low":2470,"close":2471},658.07,662.62,653.94,655.38,{"symbol":1858,"time":354,"open":2473,"high":2474,"low":2475,"close":2476},656.51,656.69,644.72,648.57,{"symbol":1858,"time":356,"open":2478,"high":2479,"low":2480,"close":2481},656.97,662.98,655.17,659.8,{"symbol":1858,"time":359,"open":2483,"high":2484,"low":2485,"close":2486},668.36,669.72,661.19,661.43,{"symbol":1858,"time":361,"open":2488,"high":2489,"low":2490,"close":2491},672.39,674.44,669.7,670.79,{"symbol":1858,"time":363,"open":2493,"high":2494,"low":2495,"close":2496},668.38,672.07,667.12,669.03,{"symbol":1858,"time":366,"open":2498,"high":2499,"low":2500,"close":2501},669.27,672.34,661.36,662.29,{"symbol":1858,"time":368,"open":2503,"high":2504,"low":2505,"close":2506},671.16,671.65,665.87,666.06,{"symbol":1858,"time":370,"open":2508,"high":2509,"low":2510,"close":2511},677.58,680.08,673.34,676.33,{"symbol":1858,"time":373,"open":2513,"high":2514,"low":2515,"close":2516},677.72,683.36,674.76,677.18,{"symbol":1858,"time":375,"open":2518,"high":2519,"low":2520,"close":2521},666.39,679.92,662.39,678.27,{"symbol":1858,"time":377,"open":2523,"high":2524,"low":2525,"close":2526},673.41,676.11,669.76,672.38,{"symbol":1858,"time":380,"open":2528,"high":2529,"low":2530,"close":2531},682.08,685.53,675.61,681.31,{"symbol":1858,"time":383,"open":2533,"high":2534,"low":2535,"close":2536},681.63,687.09,679.62,685.13,{"symbol":1858,"time":385,"open":2538,"high":2539,"low":2540,"close":2541},675.06,682.61,669.66,680.33,{"symbol":1858,"time":388,"open":2543,"high":2544,"low":2545,"close":2546},678.7,688.62,678.02,686.38,{"symbol":1858,"time":390,"open":2548,"high":2549,"low":2550,"close":2551},683.09,686.86,681.64,685.99,{"symbol":1858,"time":392,"open":2553,"high":2554,"low":2555,"close":2556},693.28,693.3,684.35,689.3,{"symbol":1858,"time":394,"open":2558,"high":2559,"low":2560,"close":2561},690.18,693.68,690.1,693.15,{"symbol":1858,"time":397,"open":2563,"high":2564,"low":2565,"close":2566},681.9,688.35,680,687.35,{"symbol":1858,"time":399,"open":2568,"high":2569,"low":2570,"close":2571},687.83,690,680.37,682.39,{"symbol":1858,"time":402,"open":2573,"high":2574,"low":2575,"close":2576},682.32,690.06,681.73,689.43,{"symbol":1858,"time":404,"open":2578,"high":2579,"low":2580,"close":2581},683.84,686.18,681.55,684.48,{"symbol":1858,"time":406,"open":2583,"high":2584,"low":2585,"close":2586},684.02,689.15,682.83,686.29,{"symbol":1858,"time":408,"open":2588,"high":2589,"low":2590,"close":2591},680.14,684.94,675.78,682.85,{"symbol":1858,"time":413,"open":2593,"high":2594,"low":2595,"close":2596},681.69,686.28,677.52,681.75,{"symbol":1858,"time":415,"open":2598,"high":2599,"low":2570,"close":2600},694.24,695.35,681.27,{"symbol":1858,"time":418,"open":2602,"high":2603,"low":2604,"close":2605},696.39,697.14,689.18,691.96,{"symbol":1858,"time":421,"open":2607,"high":2608,"low":2609,"close":2610},694.95,696.54,691.66,692.12,{"symbol":1858,"time":423,"open":2612,"high":2613,"low":2614,"close":2615},689.42,695.87,688.34,693.95,{"symbol":1858,"time":425,"open":2617,"high":2618,"low":2619,"close":2620},681.46,692.31,680.85,690.62,{"symbol":1858,"time":427,"open":2622,"high":2623,"low":2624,"close":2625},680.94,683.69,675.79,677.62,{"symbol":1858,"time":429,"open":2627,"high":2628,"low":2629,"close":2630},690.35,691.45,681.76,686.19,{"symbol":1858,"time":432,"open":2632,"high":2633,"low":2634,"close":2635},696.21,696.96,684.03,689.53,{"symbol":1858,"time":434,"open":2637,"high":2638,"low":2612,"close":2639},689.58,696.93,695.41,{"symbol":1858,"time":436,"open":2641,"high":2642,"low":2643,"close":2644},691.79,694.21,687.12,691.97,{"symbol":1858,"time":438,"open":2602,"high":2646,"low":2647,"close":2648},697.06,684.83,694.04,{"symbol":1858,"time":440,"open":2650,"high":2651,"low":2652,"close":2653},697.05,697.84,693.94,695.42,{"symbol":1858,"time":443,"open":2655,"high":2656,"low":2657,"close":2658},694.18,696.53,693.57,695.49,{"symbol":1858,"time":445,"open":2660,"high":2661,"low":2662,"close":2663},690.49,694.13,689.92,692.73,{"symbol":1858,"time":449,"open":2665,"high":2666,"low":2667,"close":2668},688.15,690.96,687.16,689.23,{"symbol":1858,"time":451,"open":2670,"high":2671,"low":2672,"close":2673},689.85,691.13,686.92,688.98,{"symbol":1858,"time":454,"open":2675,"high":2676,"low":2677,"close":2678},679.65,688.74,678.13,685.4,{"symbol":1858,"time":457,"open":2680,"high":2681,"low":2682,"close":2508},681.49,684.77,676.57,{"symbol":1858,"time":461,"open":2684,"high":2685,"low":2560,"close":2609},693.66,694.25,{"symbol":1858,"time":463,"open":2687,"high":2688,"low":2689,"close":2690},694.57,695.45,691.25,692.24,{"symbol":1858,"time":465,"open":2692,"high":2693,"low":2694,"close":2695},691,691.72,686.04,690.36,{"symbol":1858,"time":468,"open":2658,"high":2697,"low":2698,"close":2699},696.09,691.35,693.77,{"symbol":1858,"time":470,"open":2701,"high":2697,"low":2702,"close":2703},690.68,690.63,695.16,{"symbol":1858,"time":472,"open":2702,"high":2705,"low":2604,"close":2706},695.31,694.07,{"symbol":1858,"time":474,"open":2708,"high":2620,"low":2709,"close":2710},688.82,687.49,689.51,{"symbol":1858,"time":476,"open":2712,"high":2713,"low":2714,"close":2637},692.19,693.96,689.32,{"symbol":1858,"time":478,"open":2716,"high":2717,"low":2718,"close":2719},687.93,692.32,687.78,691.81,{"symbol":1858,"time":480,"open":2721,"high":2576,"low":2546,"close":2722},686.54,687.72,{"symbol":1858,"time":482,"open":2724,"high":2725,"low":2726,"close":2727},685.71,686.87,679.82,683.17,{"symbol":1858,"time":485,"open":2729,"high":2730,"low":2731,"close":2732},687.14,687.36,681.71,681.92,{"symbol":1858,"time":487,"open":2734,"high":2735,"low":2736,"close":2737},687.45,688.56,686.58,687.01,{"symbol":1858,"time":490,"open":2739,"high":2740,"low":2741,"close":2742},687.54,689.2,686.07,687.85,{"symbol":1858,"time":2744,"open":2745,"high":2609,"low":2746,"close":2747},"2025-12-26",690.64,689.27,690.31,{"symbol":1858,"time":493,"open":2749,"high":2750,"low":2751,"close":2752},687.95,690.83,687.8,690.38,{"symbol":1858,"time":495,"open":2754,"high":2755,"low":2756,"close":2757},683.92,688.2,683.87,687.96,{"symbol":1858,"time":497,"open":2759,"high":2760,"low":2761,"close":2647},683.94,685.36,680.59,{"symbol":1858,"time":499,"open":2763,"high":2764,"low":2765,"close":2761},676.59,681.09,676.47,{"symbol":1858,"time":501,"open":2767,"high":2768,"low":2769,"close":2765},677.6,680.74,674.9,{"symbol":1858,"time":503,"open":2771,"high":2772,"low":2773,"close":2774},679.89,680.44,671.2,671.4,{"symbol":1858,"time":505,"open":2776,"high":2777,"low":2778,"close":2779},679.23,681.08,674.98,678.87,{"symbol":1858,"time":507,"open":2781,"high":2782,"low":2783,"close":2784},685.74,685.76,679.25,680.73,{"symbol":1858,"time":509,"open":2786,"high":2787,"low":2788,"close":2629},688.17,688.88,679.17,{"symbol":1858,"time":511,"open":2790,"high":2791,"low":2792,"close":2793},685.14,689.25,682.17,689.17,{"symbol":1858,"time":513,"open":2795,"high":2796,"low":2531,"close":2797},682.56,688.97,687.57,{"symbol":1858,"time":516,"open":2799,"high":2800,"low":2801,"close":2802},683.15,685.39,682.59,683.04,{"symbol":1858,"time":518,"open":2804,"high":2805,"low":2806,"close":2807},686.59,686.64,681.57,683.63,{"symbol":1858,"time":520,"open":2809,"high":2810,"low":2811,"close":2812},685.47,688.39,684.58,685.69,{"symbol":1858,"time":522,"open":2814,"high":2815,"low":2816,"close":2817},685.3,685.37,681.34,684.39,{"symbol":1858,"time":525,"open":2819,"high":2820,"low":2821,"close":2822},680.57,684.91,679.69,683.89,{"symbol":1858,"time":528,"open":2732,"high":2824,"low":2825,"close":2826},683.82,679.33,681.53,{"symbol":1858,"time":531,"open":2828,"high":2829,"low":2830,"close":2831},678.81,682.99,678.74,680.27,{"symbol":1858,"time":533,"open":2833,"high":2834,"low":2835,"close":2836},680.86,683.67,680.5,683.39,{"symbol":1858,"time":537,"open":2838,"high":2839,"low":2840,"close":2841},677.63,681.7,676.72,679.68,{"symbol":1858,"time":539,"open":2843,"high":2844,"low":2845,"close":2846},668.63,676.21,664.48,675.02,{"symbol":1858,"time":541,"open":2848,"high":2849,"low":2850,"close":2851},662.69,670.06,661.59,668.73,{"symbol":1858,"time":543,"open":2853,"high":2854,"low":2855,"close":2856},655.05,664.55,650.85,659.03,{"symbol":1858,"time":545,"open":2858,"high":2859,"low":2860,"close":2861},672.91,675.56,651.89,652.53,{"symbol":1858,"time":547,"open":2863,"high":2864,"low":2865,"close":2866},660.78,667.34,658.75,662.63,{"symbol":1858,"time":549,"open":2868,"high":2869,"low":2423,"close":2870},662.1,665.12,660.08,{"symbol":1858,"time":551,"open":2490,"high":2872,"low":2873,"close":2874},673.71,662.17,665.67,{"symbol":1858,"time":553,"open":2876,"high":2877,"low":2878,"close":2879},665.38,675.66,663.27,671.93,{"symbol":1858,"time":555,"open":2835,"high":2833,"low":2881,"close":2882},670.52,672.04,{"symbol":1858,"time":557,"open":2884,"high":2885,"low":2886,"close":2887},684.79,684.96,680.95,683.38,{"symbol":1858,"time":559,"open":2889,"high":2890,"low":2891,"close":2892},679.95,683.57,678.73,683,{"symbol":1858,"time":561,"open":2894,"high":2895,"low":2896,"close":2897},677.24,682.18,675.03,681.44,{"symbol":1858,"time":563,"open":2899,"high":2900,"low":2901,"close":2902},667.91,671.08,661.21,670.97,{"symbol":1858,"time":565,"open":2765,"high":2904,"low":2905,"close":2906},677.38,668.72,670.31,{"symbol":1858,"time":567,"open":2778,"high":2833,"low":2908,"close":2508},674.17,{"symbol":1858,"time":569,"open":2524,"high":2910,"low":2911,"close":2912},679.96,674.58,675.24,{"symbol":1858,"time":571,"open":2914,"high":2915,"low":2916,"close":2917},685.67,685.8,679.94,683.34,{"symbol":1858,"time":573,"open":2919,"high":2920,"low":2921,"close":2922},685.04,685.08,679.24,682.06,{"symbol":1858,"time":575,"open":2924,"high":2925,"low":2926,"close":2926},683.9,685.94,679.83,{"symbol":1858,"time":577,"open":2928,"high":2929,"low":2930,"close":2931},688.72,689.7,682.87,687.39,{"symbol":1858,"time":579,"open":2933,"high":2934,"low":2647,"close":2935},687.05,688.91,687.06,{"symbol":1858,"time":581,"open":2937,"high":2938,"low":2939,"close":2940},682.73,685.54,682.12,685.24,{"symbol":1858,"time":583,"open":2942,"high":2943,"low":2944,"close":2945},676.46,678.47,675.65,677.25,{"symbol":1858,"time":585,"open":2947,"high":2948,"low":2949,"close":2950},668.12,672.71,667.8,671.76,{"symbol":1858,"time":587,"open":2952,"high":2952,"low":2953,"close":2949},672,663.3,{"symbol":1858,"time":589,"open":2955,"high":2956,"low":2957,"close":2958},671.44,672.99,669.98,671.29,{"symbol":1858,"time":591,"open":2960,"high":2961,"low":2962,"close":2963},667.32,672.21,667.27,671.3,{"symbol":1858,"time":593,"open":2965,"high":2966,"low":2967,"close":2968},659.5,665.76,658.14,664.39,{"symbol":1858,"time":595,"open":2970,"high":2971,"low":2972,"close":2973},666.82,668.71,657.11,660.64,{"symbol":1858,"time":598,"open":2970,"high":2975,"low":2426,"close":2976},670.23,665.17,{"symbol":1858,"time":600,"open":2978,"high":2979,"low":2980,"close":2981},657.17,665.83,653.17,662.23,{"symbol":1858,"time":603,"open":2983,"high":2984,"low":2985,"close":2986},660.65,665.13,659.77,663.04,{"symbol":1858,"time":605,"open":2988,"high":2989,"low":2990,"close":2991},672.13,673.95,652.84,653.02,{"symbol":1858,"time":607,"open":2993,"high":2994,"low":2995,"close":2503},673.53,673.94,669.21,{"symbol":1858,"time":609,"open":2997,"high":2998,"low":2999,"close":3000},670.25,673.21,669.42,673.11,{"symbol":1858,"time":611,"open":3002,"high":2956,"low":3003,"close":3004},672.54,667.67,669.12,{"symbol":1858,"time":613,"open":3006,"high":3007,"low":3008,"close":3009},671.62,672.51,669.46,671.61,{"symbol":1858,"time":615,"open":3011,"high":3012,"low":3013,"close":2995},669.99,672.68,668.16,{"symbol":1858,"time":617,"open":3015,"high":3016,"low":3017,"close":3018},670.45,670.57,666.78,669.22,{"symbol":1858,"time":619,"open":3020,"high":3021,"low":3022,"close":3023},663.17,669.37,663.06,668.45,{"symbol":1858,"time":621,"open":3025,"high":3026,"low":3027,"close":3028},662.93,666.65,661.61,666.18,{"symbol":1858,"time":623,"open":3030,"high":3031,"low":3032,"close":3033},664.36,665.28,661.86,663.68,{"symbol":1858,"time":625,"open":3035,"high":3036,"low":3037,"close":3038},659.51,662.37,657.88,661.82,{"symbol":1858,"time":627,"open":3040,"high":3041,"low":3042,"close":3043},657.94,659.41,654.41,658.05,{"symbol":1858,"time":629,"open":3045,"high":3046,"low":3047,"close":3048},664.51,664.61,659.67,661.1,{"symbol":1858,"time":631,"open":3050,"high":2864,"low":3051,"close":3052},666.72,661.98,663.21,{"symbol":1858,"time":633,"open":3054,"high":3055,"low":2873,"close":3056},662.2,667.29,666.84,{"symbol":1858,"time":635,"open":3058,"high":2854,"low":3059,"close":3060},662.33,660.37,663.7,{"symbol":1858,"time":638,"open":3062,"high":3063,"low":3064,"close":3065},661.89,664.89,660.27,662.26,{"symbol":1858,"time":641,"open":3067,"high":3068,"low":3069,"close":3070},660.01,661.72,654.3,659.18,{"symbol":1858,"time":644,"open":3072,"high":3073,"low":3074,"close":3075},661.47,661.78,659.21,660,{"symbol":1858,"time":646,"open":3077,"high":3078,"low":3079,"close":3080},659.64,661.04,659.34,660.91,{"symbol":1858,"time":649,"open":3082,"high":3083,"low":3084,"close":3085},657.6,659.11,656.9,657.41,{"symbol":1858,"time":653,"open":3087,"high":3088,"low":3089,"close":3090},654.18,658.33,653.59,657.63,{"symbol":1858,"time":656,"open":3092,"high":3093,"low":3094,"close":3095},653.62,654.55,650.63,652.21,{"symbol":1858,"time":658,"open":3097,"high":3098,"low":3099,"close":3100},648.97,650.86,647.22,650.33,{"symbol":1858,"time":661,"open":3102,"high":3103,"low":3104,"close":3105},648.62,649.84,647.23,648.83,{"symbol":1858,"time":663,"open":3107,"high":3095,"low":3108,"close":3109},651.48,643.33,647.24,{"symbol":1858,"time":665,"open":3111,"high":3112,"low":3113,"close":3114},644.42,649.15,643.51,649.12,{"symbol":1858,"time":667,"open":3116,"high":3117,"low":3118,"close":3119},642.67,644.21,640.46,643.74,{"symbol":1858,"time":669,"open":3121,"high":3122,"low":3123,"close":3124},637.5,640.49,634.92,640.27,{"symbol":1858,"time":674,"open":3126,"high":3127,"low":3128,"close":3129},647.47,647.84,643.14,645.05,{"symbol":1858,"time":677,"open":3109,"high":3131,"low":3132,"close":3133},649.48,645.34,648.92,{"symbol":1858,"time":680,"open":3135,"high":3136,"low":3111,"close":3137},644.57,647.37,646.63,[3139,3144,3146,3147,3150,3151,3152,3154,3157,3159,3162,3163,3165,3167,3169,3170,3172,3174,3176,3177,3178,3180,3183,3185,3187,3188,3190,3192,3194,3196,3197,3199,3201,3203,3205,3207,3209,3211,3213,3215,3217,3219,3221,3222,3223,3224,3226,3228,3230,3231,3233,3235,3237,3239,3241,3243,3245,3247,3249,3251,3253,3255,3257,3258,3260,3261,3263,3265,3267,3269,3270,3271,3272,3274,3276,3277,3278,3280,3281,3282,3284,3286,3288,3290,3292,3294,3296,3297,3299,3300,3302,3304,3306,3308,3310,3312,3313,3315,3316,3317,3318,3320,3322,3324,3325,3327,3329,3330,3332,3334,3336,3337,3339,3341,3343],{"time":39,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3142,"datetime":3143},"False","BEARISH","ADX","2026-09-10 00:00:00",{"time":39,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3143},"MACD",{"time":39,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":19,"datetime":3143},{"time":42,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3142,"datetime":3149},"BULLISH","2026-09-09 00:00:00",{"time":42,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3149},{"time":42,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":19,"datetime":3149},{"time":46,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":19,"datetime":3153},"2026-09-08 00:00:00",{"time":51,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3155,"datetime":3156},"RSI","2026-09-04 00:00:00",{"time":63,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":19,"datetime":3158},"2026-08-28 00:00:00",{"time":65,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3160,"datetime":3161},"CCI","2026-08-27 00:00:00",{"time":65,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":19,"datetime":3161},{"time":68,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3164},"2026-08-26 00:00:00",{"time":71,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3166},"2026-08-25 00:00:00",{"time":79,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3142,"datetime":3168},"2026-08-20 00:00:00",{"time":79,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3168},{"time":81,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3155,"datetime":3171},"2026-08-19 00:00:00",{"time":85,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3155,"datetime":3173},"2026-08-18 00:00:00",{"time":117,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3142,"datetime":3175},"2026-07-31 00:00:00",{"time":117,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3160,"datetime":3175},{"time":117,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3175},{"time":135,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3155,"datetime":3179},"2026-07-22 00:00:00",{"time":161,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3181,"datetime":3182},"BollingerBands","2026-07-07 00:00:00",{"time":163,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3181,"datetime":3184},"2026-07-06 00:00:00",{"time":168,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3160,"datetime":3186},"2026-07-02 00:00:00",{"time":168,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3186},{"time":172,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3142,"datetime":3189},"2026-07-01 00:00:00",{"time":185,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3181,"datetime":3191},"2026-06-25 00:00:00",{"time":206,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3155,"datetime":3193},"2026-06-15 00:00:00",{"time":216,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3142,"datetime":3195},"2026-06-09 00:00:00",{"time":216,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3160,"datetime":3195},{"time":229,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3198},"2026-06-01 00:00:00",{"time":261,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3142,"datetime":3200},"2026-05-11 00:00:00",{"time":273,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3155,"datetime":3202},"2026-05-01 00:00:00",{"time":288,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":19,"datetime":3204},"2026-04-24 00:00:00",{"time":292,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3155,"datetime":3206},"2026-04-23 00:00:00",{"time":298,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3208},"2026-04-21 00:00:00",{"time":320,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3160,"datetime":3210},"2026-04-09 00:00:00",{"time":324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3142,"datetime":3212},"2026-04-07 00:00:00",{"time":2422,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":19,"datetime":3214},"2026-04-06 00:00:00",{"time":327,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3142,"datetime":3216},"2026-04-02 00:00:00",{"time":330,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3218},"2026-04-01 00:00:00",{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3142,"datetime":3220},"2026-03-31 00:00:00",{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3181,"datetime":3220},{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3160,"datetime":3220},{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3220},{"time":338,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3225},"2026-03-30 00:00:00",{"time":343,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3227},"2026-03-26 00:00:00",{"time":351,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3155,"datetime":3229},"2026-03-23 00:00:00",{"time":351,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":19,"datetime":3229},{"time":354,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3142,"datetime":3232},"2026-03-20 00:00:00",{"time":377,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3160,"datetime":3234},"2026-03-06 00:00:00",{"time":385,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3236},"2026-03-03 00:00:00",{"time":388,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3155,"datetime":3238},"2026-03-02 00:00:00",{"time":392,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3142,"datetime":3240},"2026-02-26 00:00:00",{"time":394,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3242},"2026-02-25 00:00:00",{"time":397,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3244},"2026-02-24 00:00:00",{"time":402,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":19,"datetime":3246},"2026-02-20 00:00:00",{"time":404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3248},"2026-02-19 00:00:00",{"time":411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3250},"2026-02-16 00:00:00",{"time":413,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3252},"2026-02-13 00:00:00",{"time":415,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3155,"datetime":3254},"2026-02-12 00:00:00",{"time":432,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3181,"datetime":3256},"2026-02-03 00:00:00",{"time":432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3142,"datetime":3256},{"time":434,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3142,"datetime":3259},"2026-02-02 00:00:00",{"time":434,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3160,"datetime":3259},{"time":436,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":19,"datetime":3262},"2026-01-30 00:00:00",{"time":438,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3264},"2026-01-29 00:00:00",{"time":443,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3266},"2026-01-27 00:00:00",{"time":470,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3142,"datetime":3268},"2026-01-12 00:00:00",{"time":470,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3181,"datetime":3268},{"time":470,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3160,"datetime":3268},{"time":470,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3268},{"time":474,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3273},"2026-01-08 00:00:00",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3142,"datetime":3275},"2026-01-07 00:00:00",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3160,"datetime":3275},{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":19,"datetime":3275},{"time":478,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3142,"datetime":3279},"2026-01-06 00:00:00",{"time":478,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3160,"datetime":3279},{"time":478,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3181,"datetime":3279},{"time":480,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3283},"2026-01-05 00:00:00",{"time":490,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3155,"datetime":3285},"2025-12-29 00:00:00",{"time":493,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3142,"datetime":3287},"2025-12-24 00:00:00",{"time":497,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":19,"datetime":3289},"2025-12-22 00:00:00",{"time":501,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3160,"datetime":3291},"2025-12-18 00:00:00",{"time":520,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3293},"2025-12-05 00:00:00",{"time":528,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3295},"2025-12-02 00:00:00",{"time":528,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3155,"datetime":3295},{"time":537,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3181,"datetime":3298},"2025-11-26 00:00:00",{"time":537,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3160,"datetime":3298},{"time":539,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3142,"datetime":3301},"2025-11-25 00:00:00",{"time":541,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3303},"2025-11-24 00:00:00",{"time":543,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3142,"datetime":3305},"2025-11-21 00:00:00",{"time":547,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3155,"datetime":3307},"2025-11-19 00:00:00",{"time":551,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3142,"datetime":3309},"2025-11-17 00:00:00",{"time":563,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3311},"2025-11-07 00:00:00",{"time":563,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":19,"datetime":3311},{"time":575,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3142,"datetime":3314},"2025-10-30 00:00:00",{"time":575,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3181,"datetime":3314},{"time":575,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3160,"datetime":3314},{"time":575,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3314},{"time":579,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":19,"datetime":3319},"2025-10-28 00:00:00",{"time":583,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3321},"2025-10-24 00:00:00",{"time":591,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3142,"datetime":3323},"2025-10-20 00:00:00",{"time":591,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3160,"datetime":3323},{"time":593,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3160,"datetime":3326},"2025-10-17 00:00:00",{"time":605,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3142,"datetime":3328},"2025-10-10 00:00:00",{"time":605,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3155,"datetime":3328},{"time":607,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3181,"datetime":3331},"2025-10-09 00:00:00",{"time":609,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3160,"datetime":3333},"2025-10-08 00:00:00",{"time":611,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3142,"datetime":3335},"2025-10-07 00:00:00",{"time":611,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3335},{"time":613,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3145,"datetime":3338},"2025-10-06 00:00:00",{"time":617,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3148,"trading_system":3155,"datetime":3340},"2025-10-02 00:00:00",{"time":619,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":19,"datetime":3342},"2025-10-01 00:00:00",{"time":633,"symbol":5,"current_signal":3140,"signal_change":23,"signal_type":3141,"trading_system":3145,"datetime":3344},"2025-09-22 00:00:00",[3346,3351,3354,3358,3361,3365,3368,3371,3374,3377,3381,3384,3387,3390,3393,3396,3399,3402,3405,3409,3411,3414,3417,3420,3423,3426,3429,3432,3435,3439,3443,3447,3450,3454,3458,3462,3466,3470,3474,3478,3482,3486,3490,3494,3498,3502,3506,3510,3514,3518,3522,3526,3530,3534,3538],{"symbol":5,"form":3347,"filingdate":333,"primarydocument":3348,"accessionnumber":3349,"filing_url":3350,"sec_url":3350},"8-K","d132653d8k.htm","0001193125-26-134916","",{"symbol":5,"form":3347,"filingdate":388,"primarydocument":3352,"accessionnumber":3353,"filing_url":3350,"sec_url":3350},"d115780d8k.htm","0001193125-26-084156",{"symbol":5,"form":3355,"filingdate":397,"primarydocument":3356,"accessionnumber":3357,"filing_url":3350,"sec_url":3350},"10-K","apls-20251231.htm","0001193125-26-065179",{"symbol":5,"form":3347,"filingdate":470,"primarydocument":3359,"accessionnumber":3360,"filing_url":3350,"sec_url":3350},"d19666d8k.htm","0001193125-26-010540",{"symbol":5,"form":3362,"filingdate":575,"primarydocument":3363,"accessionnumber":3364,"filing_url":3350,"sec_url":3350},"10-Q","apls-20250930.htm","0001193125-25-257374",{"symbol":5,"form":3362,"filingdate":730,"primarydocument":3366,"accessionnumber":3367,"filing_url":3350,"sec_url":3350},"apls-20250630.htm","0000950170-25-100545",{"symbol":5,"form":3347,"filingdate":788,"primarydocument":3369,"accessionnumber":3370,"filing_url":3350,"sec_url":3350},"d940210d8k.htm","0001193125-25-153429",{"symbol":5,"form":3347,"filingdate":839,"primarydocument":3372,"accessionnumber":3373,"filing_url":3350,"sec_url":3350},"d85723d8k.htm","0001193125-25-134886",{"symbol":5,"form":3362,"filingdate":886,"primarydocument":3375,"accessionnumber":3376,"filing_url":3350,"sec_url":3350},"apls-20250331.htm","0000950170-25-064976",{"symbol":5,"form":3347,"filingdate":3378,"primarydocument":3379,"accessionnumber":3380,"filing_url":3350,"sec_url":3350},"2025-04-21","d918674d8k.htm","0001193125-25-086304",{"symbol":5,"form":3355,"filingdate":998,"primarydocument":3382,"accessionnumber":3383,"filing_url":3350,"sec_url":3350},"apls-20241231.htm","0000950170-25-029507",{"symbol":5,"form":3347,"filingdate":1080,"primarydocument":3385,"accessionnumber":3386,"filing_url":3350,"sec_url":3350},"d885806d8k.htm","0001193125-25-005052",{"symbol":5,"form":3362,"filingdate":1177,"primarydocument":3388,"accessionnumber":3389,"filing_url":3350,"sec_url":3350},"apls-20240930.htm","0000950170-24-121062",{"symbol":5,"form":3347,"filingdate":1306,"primarydocument":3391,"accessionnumber":3392,"filing_url":3350,"sec_url":3350},"d848612d8k.htm","0001193125-24-196465",{"symbol":5,"form":3362,"filingdate":1321,"primarydocument":3394,"accessionnumber":3395,"filing_url":3350,"sec_url":3350},"apls-20240630.htm","0000950170-24-088938",{"symbol":5,"form":3347,"filingdate":1409,"primarydocument":3397,"accessionnumber":3398,"filing_url":3350,"sec_url":3350},"d816010d8k.htm","0001193125-24-155179",{"symbol":5,"form":3347,"filingdate":1449,"primarydocument":3400,"accessionnumber":3401,"filing_url":3350,"sec_url":3350},"d819634d8k.htm","0001193125-24-137743",{"symbol":5,"form":3362,"filingdate":1464,"primarydocument":3403,"accessionnumber":3404,"filing_url":3350,"sec_url":3350},"apls-20240331.htm","0000950170-24-053921",{"symbol":5,"form":3406,"filingdate":1589,"primarydocument":3407,"accessionnumber":3408,"filing_url":3350,"sec_url":3350},"10-K/A","apls-20231231.htm","0000950170-24-023256",{"symbol":5,"form":3355,"filingdate":1595,"primarydocument":3407,"accessionnumber":3410,"filing_url":3350,"sec_url":3350},"0000950170-24-020614",{"symbol":5,"form":3347,"filingdate":1595,"primarydocument":3412,"accessionnumber":3413,"filing_url":3350,"sec_url":3350},"d796432d8k.htm","0001193125-24-047073",{"symbol":5,"form":3347,"filingdate":1661,"primarydocument":3415,"accessionnumber":3416,"filing_url":3350,"sec_url":3350},"d696780d8k.htm","0001193125-24-011699",{"symbol":5,"form":3347,"filingdate":1685,"primarydocument":3418,"accessionnumber":3419,"filing_url":3350,"sec_url":3350},"d51181d8k.htm","0001193125-24-003998",{"symbol":5,"form":3347,"filingdate":1718,"primarydocument":3421,"accessionnumber":3422,"filing_url":3350,"sec_url":3350},"d863487d8k.htm","0001193125-23-294892",{"symbol":5,"form":3347,"filingdate":1739,"primarydocument":3424,"accessionnumber":3425,"filing_url":3350,"sec_url":3350},"d616555d8k.htm","0001193125-23-286826",{"symbol":5,"form":3347,"filingdate":1787,"primarydocument":3427,"accessionnumber":3428,"filing_url":3350,"sec_url":3350},"d282676d8k.htm","0001193125-23-267745",{"symbol":5,"form":3362,"filingdate":1787,"primarydocument":3430,"accessionnumber":3431,"filing_url":3350,"sec_url":3350},"apls-20230930.htm","0000950170-23-057117",{"symbol":5,"form":3347,"filingdate":1832,"primarydocument":3433,"accessionnumber":3434,"filing_url":3350,"sec_url":3350},"d555980d8k.htm","0001193125-23-251073",{"symbol":5,"form":3347,"filingdate":3436,"primarydocument":3437,"accessionnumber":3438,"filing_url":3350,"sec_url":3350},"2023-08-29","d508238d8k.htm","0001193125-23-222977",{"symbol":5,"form":3347,"filingdate":3440,"primarydocument":3441,"accessionnumber":3442,"filing_url":3350,"sec_url":3350},"2023-08-22","d539134d8k.htm","0001193125-23-218062",{"symbol":5,"form":3362,"filingdate":3444,"primarydocument":3445,"accessionnumber":3446,"filing_url":3350,"sec_url":3350},"2023-07-31","apls-20230630.htm","0000950170-23-035935",{"symbol":5,"form":3347,"filingdate":3444,"primarydocument":3448,"accessionnumber":3449,"filing_url":3350,"sec_url":3350},"d532845d8k.htm","0001193125-23-198578",{"symbol":5,"form":3347,"filingdate":3451,"primarydocument":3452,"accessionnumber":3453,"filing_url":3350,"sec_url":3350},"2023-07-17","d510143d8k.htm","0001193125-23-188117",{"symbol":5,"form":3347,"filingdate":3455,"primarydocument":3456,"accessionnumber":3457,"filing_url":3350,"sec_url":3350},"2023-06-01","d470683d8k.htm","0001193125-23-158943",{"symbol":5,"form":3362,"filingdate":3459,"primarydocument":3460,"accessionnumber":3461,"filing_url":3350,"sec_url":3350},"2023-05-04","apls-20230331.htm","0000950170-23-017819",{"symbol":5,"form":3347,"filingdate":3463,"primarydocument":3464,"accessionnumber":3465,"filing_url":3350,"sec_url":3350},"2023-03-15","d377141d8k.htm","0001193125-23-071396",{"symbol":5,"form":3347,"filingdate":3467,"primarydocument":3468,"accessionnumber":3469,"filing_url":3350,"sec_url":3350},"2023-02-24","d454389d8k.htm","0001193125-23-047759",{"symbol":5,"form":3355,"filingdate":3471,"primarydocument":3472,"accessionnumber":3473,"filing_url":3350,"sec_url":3350},"2023-02-21","apls-20221231.htm","0000950170-23-003438",{"symbol":5,"form":3347,"filingdate":3475,"primarydocument":3476,"accessionnumber":3477,"filing_url":3350,"sec_url":3350},"2023-01-09","d436376d8k.htm","0001193125-23-004423",{"symbol":5,"form":3347,"filingdate":3479,"primarydocument":3480,"accessionnumber":3481,"filing_url":3350,"sec_url":3350},"2023-01-05","d436534d8k.htm","0001193125-23-001962",{"symbol":5,"form":3362,"filingdate":3483,"primarydocument":3484,"accessionnumber":3485,"filing_url":3350,"sec_url":3350},"2022-11-07","apls-20220930.htm","0000950170-22-022606",{"symbol":5,"form":3347,"filingdate":3487,"primarydocument":3488,"accessionnumber":3489,"filing_url":3350,"sec_url":3350},"2022-08-24","d305749d8k.htm","0001193125-22-228145",{"symbol":5,"form":3362,"filingdate":3491,"primarydocument":3492,"accessionnumber":3493,"filing_url":3350,"sec_url":3350},"2022-08-08","apls-20220630.htm","0000950170-22-015500",{"symbol":5,"form":3347,"filingdate":3495,"primarydocument":3496,"accessionnumber":3497,"filing_url":3350,"sec_url":3350},"2022-08-02","d385179d8k.htm","0001193125-22-210079",{"symbol":5,"form":3347,"filingdate":3499,"primarydocument":3500,"accessionnumber":3501,"filing_url":3350,"sec_url":3350},"2022-07-27","d338727d8k.htm","0001193125-22-202617",{"symbol":5,"form":3347,"filingdate":3503,"primarydocument":3504,"accessionnumber":3505,"filing_url":3350,"sec_url":3350},"2022-07-19","d384280d8k.htm","0001193125-22-196599",{"symbol":5,"form":3347,"filingdate":3507,"primarydocument":3508,"accessionnumber":3509,"filing_url":3350,"sec_url":3350},"2022-06-02","d317429d8k.htm","0001193125-22-166256",{"symbol":5,"form":3362,"filingdate":3511,"primarydocument":3512,"accessionnumber":3513,"filing_url":3350,"sec_url":3350},"2022-05-04","apls-20220331.htm","0000950170-22-007374",{"symbol":5,"form":3347,"filingdate":3515,"primarydocument":3516,"accessionnumber":3517,"filing_url":3350,"sec_url":3350},"2022-03-25","d268112d8k.htm","0001193125-22-084200",{"symbol":5,"form":3347,"filingdate":3519,"primarydocument":3520,"accessionnumber":3521,"filing_url":3350,"sec_url":3350},"2022-03-16","d223867d8k.htm","0001193125-22-077217",{"symbol":5,"form":3355,"filingdate":3523,"primarydocument":3524,"accessionnumber":3525,"filing_url":3350,"sec_url":3350},"2022-02-28","apls-10k_20211231.htm","0001564590-22-007606",{"symbol":5,"form":3347,"filingdate":3527,"primarydocument":3528,"accessionnumber":3529,"filing_url":3350,"sec_url":3350},"2022-01-20","d277809d8k.htm","0001193125-22-013866",{"symbol":5,"form":3347,"filingdate":3531,"primarydocument":3532,"accessionnumber":3533,"filing_url":3350,"sec_url":3350},"2022-01-10","d232021d8k.htm","0001193125-22-005103",{"symbol":5,"form":3347,"filingdate":3535,"primarydocument":3536,"accessionnumber":3537,"filing_url":3350,"sec_url":3350},"2021-11-17","d222547d8k.htm","0001193125-21-331994",{"symbol":5,"form":3362,"filingdate":3539,"primarydocument":3540,"accessionnumber":3541,"filing_url":3350,"sec_url":3350},"2021-11-08","apls-10q_20210930.htm","0001564590-21-055235",[3543,3580,3591,3611,3621,3635,3644,3655,3665,3680,3688,3696,3705,3720,3729],{"symbol":5,"accessionnumber":3544,"filingdate":254,"sec_url":3545,"tags":3546,"headline":3552,"summary":3553,"sector":3554,"industry":3555,"date_processed":3556,"impact_score":3557,"exhibits":3558,"isLocked":3579},"0001193125-26-222923","https://www.sec.gov/Archives/edgar/data/1492422/000119312526222923/0001193125-26-222923-index.htm",{"events":3547},[3548,3549,3550,3551],"M&A Transaction","Changes in Control of Registrant","Term Loan Entered","Material Modification of Rights of Security Holders","Apellis Pharmaceuticals Merged with Biogen in $5.3 Billion Deal","Apellis Pharmaceuticals, Inc. has completed its merger with Biogen Inc., resulting in Apellis becoming a wholly owned subsidiary of Biogen. The merger, valued at approximately $5.3 billion, involved the exchange of Apellis' common stock for $41.00 per share in cash and contingent value rights (CVRs). The transaction also included the conversion of Apellis' outstanding warrants, options, and restricted stock units into cash and CVRs. As a result of the merger, Apellis' board of directors resigned, and its certificate of incorporation and bylaws were amended. Additionally, the merger triggered a Fundamental Change under Apellis' existing debt indenture, affecting the conversion rights and repurchase rights of its note holders.","Life Sciences","Pharmaceutical Preparations","2026-05-14 12:45:56","HIGH",[3559,3563,3567,3571,3575],{"exhibit_number":3560,"htm_reference":3561,"full_url":3562},"EX-3.1","d23709dex31.htm","https://www.sec.gov/Archives/edgar/data/1492422/000119312526222923/d23709dex31.htm",{"exhibit_number":3564,"htm_reference":3565,"full_url":3566},"EX-3.2","d23709dex32.htm","https://www.sec.gov/Archives/edgar/data/1492422/000119312526222923/d23709dex32.htm",{"exhibit_number":3568,"htm_reference":3569,"full_url":3570},"EX-4.1","d23709dex41.htm","https://www.sec.gov/Archives/edgar/data/1492422/000119312526222923/d23709dex41.htm",{"exhibit_number":3572,"htm_reference":3573,"full_url":3574},"EX-10.1","d23709dex101.htm","https://www.sec.gov/Archives/edgar/data/1492422/000119312526222923/d23709dex101.htm",{"exhibit_number":3576,"htm_reference":3577,"full_url":3578},"EX-99.1","d23709dex991.htm","https://www.sec.gov/Archives/edgar/data/1492422/000119312526222923/d23709dex991.htm",false,{"symbol":5,"accessionnumber":3581,"filingdate":2322,"sec_url":3582,"tags":3583,"headline":3587,"summary":3588,"sector":3554,"industry":3555,"date_processed":3589,"impact_score":3557,"exhibits":3590,"isLocked":3579},"0001193125-26-202504","https://www.sec.gov/Archives/edgar/data/1492422/000119312526202504/0001193125-26-202504-index.htm",{"events":3584},[3585,3586,3548],"Executive Compensation Detail","Key Executive Departure","Apellis Pharmaceuticals Amends Executive Separation Plan Ahead of Merger","On April 28, 2026, Apellis Pharmaceuticals, Inc.'s compensation committee approved an amendment to its Executive Separation Benefits and Retention Plan. The amendment, effective upon the closing of the merger with Biogen Inc., accelerates the vesting of unvested rights for participants, including named executive officers, in the event of termination without cause or resignation for good reason. Additionally, the exclusion of changes in scope due to the company becoming a subsidiary no longer applies to C-Level Officers.","2026-05-04 11:05:55",[],{"symbol":5,"accessionnumber":3349,"filingdate":333,"sec_url":3592,"tags":3593,"headline":3596,"summary":3597,"sector":3554,"industry":3555,"date_processed":3598,"impact_score":3557,"exhibits":3599,"isLocked":3579},"https://www.sec.gov/Archives/edgar/data/1492422/000119312526134916/0001193125-26-134916-index.htm",{"events":3594},[3548,3550,3595],"Credit Facility Entered","Apellis Pharmaceuticals Announces Agreement to be Acquired by Biogen Inc.","Apellis Pharmaceuticals, Inc. has entered into an Agreement and Plan of Merger with Biogen Inc. and Aspen Purchaser Sub, Inc., a wholly owned subsidiary of Biogen. Under the terms of the agreement, Biogen will acquire all outstanding shares of Apellis for $41.00 per share in cash, plus one contingent value right per share, which entitles the holder to receive potential payments of up to an aggregate of $4.00 in cash upon the achievement of certain specified milestones. The merger is expected to be completed in the second quarter of 2026, subject to certain conditions, including regulatory approvals and stockholder approval. The merger agreement also includes a tender and support agreement with certain stockholders of Apellis, who have agreed to tender their shares and vote in favor of the merger. The transaction is expected to provide significant benefits to Apellis stockholders, including a substantial premium over the current market price.","2026-03-31 21:09:41",[3600,3604,3607],{"exhibit_number":3601,"htm_reference":3602,"full_url":3603},"EX-2.1","d132653dex21.htm","https://www.sec.gov/Archives/edgar/data/1492422/000119312526134916/d132653dex21.htm",{"exhibit_number":3576,"htm_reference":3605,"full_url":3606},"d132653dex991.htm","https://www.sec.gov/Archives/edgar/data/1492422/000119312526134916/d132653dex991.htm",{"exhibit_number":3608,"htm_reference":3609,"full_url":3610},"EX-99.2","d132653dex992.htm","https://www.sec.gov/Archives/edgar/data/1492422/000119312526134916/d132653dex992.htm",{"symbol":5,"accessionnumber":3353,"filingdate":388,"sec_url":3612,"tags":3613,"headline":3616,"summary":3617,"sector":3554,"industry":3555,"date_processed":3618,"impact_score":3619,"exhibits":3620,"isLocked":3579},"https://www.sec.gov/Archives/edgar/data/1492422/000119312526084156/0001193125-26-084156-index.htm",{"events":3614},[3615,3585],"Board Member Appointed","Apellis Pharmaceuticals Appoints Mikael Dolsten to Board of Directors","On February 27, 2026, Apellis Pharmaceuticals, Inc. announced the election of Mikael Dolsten, M.D., Ph.D., to its Board of Directors, effective March 1, 2026. Dr. Dolsten, who is deemed 'independent' under Nasdaq rules, will receive compensation in the form of stock options and restricted stock units valued at $300,000 each, subject to vesting conditions. Additionally, he has entered into an indemnification agreement with the company, which may require the company to cover certain expenses he incurs in his role as a director.","2026-03-02 12:05:56","MEDIUM",[],{"symbol":5,"accessionnumber":3360,"filingdate":470,"sec_url":3622,"tags":3623,"headline":3628,"summary":3629,"sector":3554,"industry":3555,"date_processed":3630,"impact_score":3619,"exhibits":3631,"isLocked":3579},"https://www.sec.gov/Archives/edgar/data/1492422/000119312526010540/0001193125-26-010540-index.htm",{"events":3624},[3625,3626,3627],"General Statement","Product Launch","Financial Instrument Agreement","Apellis Pharmaceuticals Reports Preliminary 2025 Financial Results and Business Highlights","Apellis Pharmaceuticals, Inc. announced preliminary U.S. net product revenues of approximately $689 million for the full year 2025. The company reported strong growth in demand for SYFOVRE and continued expansion of EMPAVELI in rare diseases. Apellis ended the year with approximately $466 million in cash and cash equivalents, positioning the company to fund operations to profitability. The company also discussed strategic priorities for 2026, focusing on expanding its geographic atrophy market and advancing SYFOVRE's competitive position.","2026-01-12 21:53:41",[3632],{"exhibit_number":3576,"htm_reference":3633,"full_url":3634},"d19666dex991.htm","https://www.sec.gov/Archives/edgar/data/1492422/000119312526010540/d19666dex991.htm",{"symbol":5,"accessionnumber":3370,"filingdate":788,"sec_url":3636,"tags":3637,"headline":3640,"summary":3641,"sector":3554,"industry":3555,"date_processed":3642,"impact_score":3619,"exhibits":3643,"isLocked":3579},"https://www.sec.gov/Archives/edgar/data/1492422/000119312525153429/0001193125-25-153429-index.htm",{"1.01":3638},[3639,3627],"New Major Contract","Apellis Pharmaceuticals Announces Royalty Buy-Down Agreement with Sobi","On July 1, 2025, Apellis Pharmaceuticals, Inc. entered into a Royalty Buy-Down Agreement with Swedish Orphan Biovitrum AB (Sobi). Under this agreement, Sobi will pay Apellis an upfront payment of $275 million and up to an additional $25 million upon EMA approval of Aspaveli for certain indications. In return, Apellis will reduce Sobi's royalty payment obligations by 90%, subject to performance-based caps. The agreement also includes terms regarding the extension of certain prepayment premiums under Apellis's financing agreement with Sixth Street Lending Partners.","2025-08-22 06:48:24",[],{"symbol":5,"accessionnumber":3373,"filingdate":839,"sec_url":3645,"tags":3646,"headline":3650,"summary":3651,"sector":3554,"industry":3555,"date_processed":3652,"impact_score":3653,"exhibits":3654,"isLocked":3579},"https://www.sec.gov/Archives/edgar/data/1492422/000119312525134886/0001193125-25-134886-index.htm",{"5.07":3647},[3648,3649],"Director Elections Results","Say-on-Pay Approved","Apellis Pharmaceuticals Annual Meeting Voting Results Announced","Apellis Pharmaceuticals, Inc. reported the results of its Annual Meeting of Stockholders held on June 3, 2025. The meeting included the election of three new Class II directors: A. Sinclair Dunlop, Alec Machiels, and Keli Walbert, each receiving over 75% of the votes cast. Additionally, the stockholders ratified the appointment of Deloitte & Touche LLP as the independent auditors and approved the advisory vote on executive compensation with over 90% approval. They also recommended that future advisory votes on executive compensation be held annually.","2025-08-22 16:39:28","LOW",[],{"symbol":5,"accessionnumber":3380,"filingdate":3378,"sec_url":3656,"tags":3657,"headline":3661,"summary":3662,"sector":3554,"industry":3555,"date_processed":3663,"impact_score":3619,"exhibits":3664,"isLocked":3579},"https://www.sec.gov/Archives/edgar/data/1492422/000119312525086304/0001193125-25-086304-index.htm",{"5.02":3658,"9.01":3659},[3615],[3660],"No viable tag","Apellis Pharmaceuticals Appoints Craig A. Wheeler to Board of Directors","On April 17, 2025, Apellis Pharmaceuticals, Inc. announced the election of Craig A. Wheeler to its Board of Directors as a Class III director. Wheeler, who has extensive experience in the biotechnology sector, will serve on the Audit Committee and will be compensated in line with other non-employee directors. He was also granted stock options and restricted stock units under the Company's 2017 Stock Incentive Plan.","2025-08-23 15:13:08",[],{"symbol":5,"accessionnumber":3386,"filingdate":1080,"sec_url":3666,"tags":3667,"headline":3673,"summary":3674,"sector":3554,"industry":3555,"date_processed":3675,"impact_score":3557,"exhibits":3676,"isLocked":3579},"https://www.sec.gov/Archives/edgar/data/1492422/000119312525005052/0001193125-25-005052-index.htm",{"2.02":3668,"5.02":3669,"9.01":3672},[3625],[3670,3671],"CEO Resignation","New CEO Appointed",[3660],"Apellis Pharmaceuticals Announces Preliminary 2024 Revenues and Key Executive Changes","Apellis Pharmaceuticals, Inc. announced preliminary unaudited U.S. net product revenues for 2024, with SYFOVRE contributing $611 million and EMPAVELI contributing $98 million. The company also reported a strong financial position with year-end cash of approximately $410 million. Additionally, the company announced the departure of Chief Operating Officer Adam Townsend and the appointment of Keli Walbert to the Board of Directors.","2025-11-19 23:44:51",[3677],{"exhibit_number":3576,"htm_reference":3678,"full_url":3679},"d885806dex991.htm","https://www.sec.gov/Archives/edgar/data/1492422/000119312525005052/d885806dex991.htm",{"symbol":5,"accessionnumber":3392,"filingdate":1306,"sec_url":3681,"tags":3682,"headline":3684,"summary":3685,"sector":3554,"industry":3555,"date_processed":3686,"impact_score":3619,"exhibits":3687,"isLocked":3579},"https://www.sec.gov/Archives/edgar/data/1492422/000119312524196465/0001193125-24-196465-index.htm",{"8.01":3683},[3626],"Apellis Pharmaceuticals Announces Positive Phase 3 Results for Pegcetacoplan in Rare Kidney Diseases","On August 8, 2024, Apellis Pharmaceuticals, Inc. and Sobi announced positive topline results from the Phase 3 VALIANT study for pegcetacoplan in patients with C3 glomerulopathy (C3G) and primary immune complex membranoproliferative glomerulonephritis (IC-MPGN). The study demonstrated a statistically significant and clinically meaningful 68% proteinuria reduction in treated patients compared to placebo at Week 26. Pegcetacoplan also showed statistical significance on key secondary endpoints and favorable safety and tolerability results. Apellis plans to submit a supplemental new drug application to the FDA in early 2025, and Sobi plans to submit a marketing application with the EMA in 2025.","2025-08-23 19:08:00",[],{"symbol":5,"accessionnumber":3398,"filingdate":1409,"sec_url":3689,"tags":3690,"headline":3692,"summary":3693,"sector":3554,"industry":3555,"date_processed":3694,"impact_score":3653,"exhibits":3695,"isLocked":3579},"https://www.sec.gov/Archives/edgar/data/1492422/000119312524155179/0001193125-24-155179-index.htm",{"5.07":3691},[3648,3649],"Apellis Pharmaceuticals Holds Annual Meeting with Director Elections and Audit Approval","Apellis Pharmaceuticals, Inc. held its Annual Meeting of Stockholders on June 5, 2024, where stockholders elected two new class I directors, ratified the appointment of Deloitte & Touche LLP as the independent auditor, and approved an advisory vote on executive compensation. Paul Fonteyne and Stephanie Monaghan O'Brien were elected as directors with 98,837,712 and 80,481,023 votes respectively. Deloitte & Touche LLP was ratified as the independent auditor with 109,564,727 votes in favor, and the advisory vote on executive compensation received 93,573,357 votes in favor.","2025-08-22 23:44:31",[],{"symbol":5,"accessionnumber":3401,"filingdate":1449,"sec_url":3697,"tags":3698,"headline":3701,"summary":3702,"sector":3554,"industry":3555,"date_processed":3703,"impact_score":3619,"exhibits":3704,"isLocked":3579},"https://www.sec.gov/Archives/edgar/data/1492422/000119312524137743/0001193125-24-137743-index.htm",{"1.01":3699,"2.03":3700},[3627],[3595],"Apellis Pharmaceuticals Enters into $475M Financing Agreement","On May 13, 2024, Apellis Pharmaceuticals, Inc. entered into a financing agreement with Sixth Street Lending Partners for a senior secured term loan facility of up to $475 million. The initial draw of $375 million was used to buy out remaining obligations owed to SFJ Pharmaceuticals, eliminating $366 million in future payments. The Credit Facility matures on May 13, 2030, and includes customary covenants and conditions.","2025-08-22 20:37:22",[],{"symbol":5,"accessionnumber":3413,"filingdate":1595,"sec_url":3706,"tags":3707,"headline":3713,"summary":3714,"sector":3554,"industry":3555,"date_processed":3715,"impact_score":3653,"exhibits":3716,"isLocked":3579},"https://www.sec.gov/Archives/edgar/data/1492422/000119312524047073/0001193125-24-047073-index.htm",{"2.02":3708,"8.01":3709,"9.01":3711},[3625],[3710],"Corporate Update",[3712],"Exhibits Furnished","Apellis Pharmaceuticals Reports Q4 and FY 2023 Financial Results and Announces Capped Call Unwinding","Apellis Pharmaceuticals, Inc. reported its Q4 and full year 2023 financial results, highlighting significant revenue growth driven by SYFOVRE and EMPAVELI, despite reporting a net loss for the period. The company also announced the unwinding of a portion of its capped call transactions, expecting to receive approximately $100 million in net cash proceeds. The exhibit details the company's financial performance, business highlights, and forward-looking statements.","2025-08-22 05:19:07",[3717],{"exhibit_number":3576,"htm_reference":3718,"full_url":3719},"d796432dex991.htm","https://www.sec.gov/Archives/edgar/data/1492422/000119312524047073/d796432dex991.htm",{"symbol":5,"accessionnumber":3416,"filingdate":1661,"sec_url":3721,"tags":3722,"headline":3725,"summary":3726,"sector":3554,"industry":3555,"date_processed":3727,"impact_score":3619,"exhibits":3728,"isLocked":3579},"https://www.sec.gov/Archives/edgar/data/1492422/000119312524011699/0001193125-24-011699-index.htm",{"5.02":3723},[3724],"New COO Appointed","Apellis Pharmaceuticals Appoints New COO","On January 16, 2024, Apellis Pharmaceuticals, Inc. appointed Adam Townsend, its Chief Commercial Officer, as the new Chief Operating Officer, effective immediately. Mr. Townsend, 47, has been with the company since November 2018 and has extensive leadership experience from his previous roles at Biogen.","2025-08-22 00:11:44",[],{"symbol":5,"accessionnumber":3419,"filingdate":1685,"sec_url":3730,"tags":3731,"headline":3734,"summary":3735,"sector":3554,"industry":3555,"date_processed":3736,"impact_score":3653,"exhibits":3737,"isLocked":3579},"https://www.sec.gov/Archives/edgar/data/1492422/000119312524003998/0001193125-24-003998-index.htm",{"2.02":3732,"9.01":3733},[3625],[3712],"Apellis Pharmaceuticals Announces Preliminary 2023 Financial Results","On January 8, 2024, Apellis Pharmaceuticals, Inc. announced preliminary unaudited U.S. net product revenues for the fourth quarter and full year 2023. The company reported approximately $114 million in revenue from SYFOVRE and $24 million from EMPAVELI for the fourth quarter, with total revenues of approximately $366 million for the full year. These figures are subject to finalization following the completion of the company's financial closing procedures. The detailed press release, including further financial details, is furnished as Exhibit 99.1.","2025-08-21 23:01:05",[3738],{"exhibit_number":3576,"htm_reference":3739,"full_url":3740},"d51181dex991.htm","https://www.sec.gov/Archives/edgar/data/1492422/000119312524003998/d51181dex991.htm",null,1789889649632]