[{"data":1,"prerenderedAt":5565},["ShallowReactive",2],{"company-overview-PCAR":3},{"company_profile":4,"ohlc":15,"spy":3650,"trading_signals":4926,"company_actions":5037,"filings_8k":5342,"report_history":5564,"insider_summary":5564,"filings_summary":5564,"financials_summary":5564,"institutional_summary":5564,"seo_links":5564},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"PCAR","Paccar Inc.","NASDAQ","XNGS","Industrials","Farm & Heavy Construction Machinery",30100,"https://www.paccar.com","\"Paccar Inc. is a leading global manufacturer specializing in the design and production of high-quality commercial vehicles. Its primary function is to produce durable trucks under renowned brands such as Kenworth, Peterbilt, and DAF, serving an extensive range of industries including freight, construction, and heavy-duty transportation sectors. Paccar also manufactures an array of diesel engines and provides financial services like leasing, lending, and insurance to support their customers’ business needs.","",[16,22,28,33,39,45,51,57,63,68,74,80,86,92,98,102,108,113,118,124,130,136,142,148,154,160,166,172,178,183,188,194,200,205,210,215,220,226,232,237,242,248,254,260,266,272,278,283,288,293,298,304,308,313,319,325,330,335,339,344,349,355,360,364,370,376,382,388,393,399,405,411,417,423,429,435,440,446,451,457,463,469,475,480,486,491,497,502,508,514,520,525,531,536,542,547,553,559,565,570,575,581,586,592,597,603,608,612,616,620,626,632,637,643,647,651,657,662,667,673,677,683,688,694,698,704,710,715,721,726,730,736,741,745,751,756,762,767,773,778,782,788,793,798,803,808,814,819,822,827,832,837,843,849,854,859,865,870,874,879,885,890,896,901,905,910,914,920,925,931,936,941,944,948,952,955,961,966,971,976,980,985,991,997,1001,1006,1010,1016,1021,1025,1029,1032,1036,1041,1046,1051,1057,1063,1069,1075,1081,1087,1093,1099,1105,1111,1117,1123,1129,1135,1141,1146,1151,1157,1163,1169,1175,1181,1187,1193,1199,1205,1209,1215,1221,1227,1233,1239,1243,1249,1255,1261,1267,1271,1277,1282,1287,1293,1299,1305,1309,1314,1319,1325,1331,1336,1341,1347,1353,1358,1361,1366,1371,1376,1382,1387,1393,1399,1404,1409,1412,1417,1422,1426,1429,1435,1440,1445,1451,1457,1461,1465,1469,1472,1476,1480,1485,1489,1493,1495,1499,1502,1508,1511,1517,1523,1529,1533,1538,1543,1547,1550,1554,1560,1566,1571,1576,1582,1587,1592,1596,1600,1603,1608,1613,1619,1624,1629,1634,1639,1644,1650,1655,1661,1667,1673,1679,1684,1690,1696,1701,1706,1711,1715,1721,1727,1732,1737,1742,1748,1753,1757,1762,1768,1772,1777,1781,1786,1790,1795,1801,1805,1811,1816,1822,1828,1834,1840,1845,1851,1856,1860,1865,1869,1874,1880,1886,1892,1897,1902,1906,1911,1917,1922,1927,1931,1936,1942,1946,1949,1952,1955,1959,1963,1966,1968,1972,1975,1980,1985,1988,1991,1997,2002,2007,2012,2017,2023,2027,2033,2038,2044,2050,2056,2061,2067,2073,2078,2083,2087,2090,2095,2101,2107,2113,2118,2124,2130,2136,2141,2145,2150,2154,2160,2165,2171,2175,2179,2184,2187,2192,2196,2201,2207,2212,2216,2222,2227,2232,2238,2244,2250,2255,2258,2263,2267,2269,2274,2277,2282,2286,2291,2296,2302,2308,2313,2318,2323,2327,2333,2338,2342,2348,2352,2357,2363,2367,2371,2375,2379,2382,2385,2389,2394,2399,2403,2407,2413,2417,2421,2427,2431,2435,2440,2444,2449,2453,2458,2462,2467,2473,2479,2484,2488,2493,2499,2505,2509,2514,2519,2524,2528,2531,2535,2538,2541,2545,2548,2552,2557,2559,2561,2564,2569,2573,2578,2581,2586,2589,2592,2598,2602,2606,2609,2612,2615,2619,2622,2628,2632,2636,2641,2645,2649,2653,2658,2663,2668,2673,2677,2682,2687,2691,2696,2699,2704,2709,2713,2716,2718,2721,2725,2727,2733,2737,2743,2747,2752,2758,2760,2764,2769,2773,2779,2783,2787,2793,2797,2802,2806,2810,2814,2818,2821,2825,2829,2834,2838,2843,2845,2848,2851,2856,2860,2865,2870,2875,2879,2883,2887,2891,2894,2899,2905,2908,2913,2917,2922,2925,2929,2933,2938,2943,2948,2952,2956,2960,2962,2967,2970,2975,2981,2986,2990,2993,2998,3001,3007,3013,3017,3020,3024,3028,3032,3037,3042,3048,3051,3055,3061,3065,3067,3071,3077,3082,3086,3089,3093,3096,3100,3103,3107,3111,3114,3119,3124,3129,3135,3137,3142,3147,3149,3153,3158,3162,3167,3171,3175,3179,3183,3188,3191,3195,3198,3203,3207,3211,3215,3220,3226,3231,3235,3238,3241,3243,3248,3253,3257,3261,3266,3270,3275,3278,3281,3285,3289,3293,3297,3302,3307,3311,3314,3318,3321,3324,3328,3331,3336,3340,3345,3349,3351,3353,3357,3361,3364,3366,3369,3373,3376,3380,3384,3388,3393,3398,3404,3408,3414,3419,3425,3431,3435,3439,3445,3450,3456,3461,3466,3470,3476,3482,3488,3494,3500,3506,3512,3517,3523,3529,3535,3541,3545,3550,3556,3562,3568,3573,3577,3582,3588,3594,3599,3605,3610,3615,3620,3624,3629,3634,3639,3645],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",117.35,117.85,114.07,116.06,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",119.36,119.76,117.08,117.36,{"symbol":5,"time":29,"open":30,"high":30,"low":31,"close":32},"2026-09-16",123.56,117,118.22,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",122.81,123.2,121.43,122.46,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",120.89,122.99,119.77,122.86,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",124.45,124.58,122.47,122.73,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",122.69,123.37,121.83,122.57,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",121.74,122.5,120.44,121.88,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":60},"2026-09-08",123.96,124.67,122.4,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",125.28,126.49,124.15,124.7,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",122.93,124.64,122.19,124.51,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",122.6,123.41,121.18,122.13,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",124,124.39,121.81,122.45,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",124.94,126,123.64,124.13,{"symbol":5,"time":99,"open":100,"high":100,"low":79,"close":101},"2026-08-28",127.77,125.34,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-27",128.29,129.23,126.24,126.54,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":105},"2026-08-26",129.95,130.97,128.97,{"symbol":5,"time":114,"open":115,"high":115,"low":116,"close":117},"2026-08-25",130.83,128.92,129.22,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-24",131.84,132.43,129.2,129.94,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-21",130.4,132.31,129.35,131.03,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-20",126.75,129.87,126.22,128.94,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-19",129.05,129.17,127.06,127.47,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-18",131.05,131.18,127.93,128.02,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-17",130.16,131.33,129.53,130.84,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-14",130.09,131.17,129.42,130.79,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-13",131.67,131.69,128.93,130.72,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-12",133.11,133.71,129.7,131.06,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-11",131,133.03,130.98,132.53,{"symbol":5,"time":179,"open":175,"high":180,"low":181,"close":182},"2026-08-10",133.3,129.86,131.24,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":168},"2026-08-07",131.76,133.23,130.91,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-06",134.87,135.4,131.5,132.06,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-05",135.3,136.76,133.08,133.34,{"symbol":5,"time":201,"open":202,"high":203,"low":202,"close":204},"2026-08-04",129.78,136.61,135.96,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":193},"2026-08-03",134.33,134.84,131.77,{"symbol":5,"time":211,"open":212,"high":212,"low":213,"close":214},"2026-07-31",136.21,132.12,132.68,{"symbol":5,"time":216,"open":217,"high":217,"low":218,"close":219},"2026-07-30",134.93,131.42,133.76,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-29",137.65,138.58,133.61,133.87,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-28",131.94,139.24,131.4,138.21,{"symbol":5,"time":233,"open":234,"high":235,"low":218,"close":236},"2026-07-27",132.82,134.27,133.44,{"symbol":5,"time":238,"open":165,"high":239,"low":240,"close":241},"2026-07-24",133.9,130.46,132.24,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-23",130.64,133.49,130.5,130.75,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-22",127,131.85,126.82,131.11,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-21",125.52,126.88,124.38,126.25,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-20",126.79,127.14,124.29,124.33,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-17",126.42,128.26,124.85,126.2,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-16",123.71,126.8,123.19,126.67,{"symbol":5,"time":279,"open":280,"high":281,"low":67,"close":282},"2026-07-15",124.42,124.63,123.15,{"symbol":5,"time":284,"open":47,"high":285,"low":286,"close":287},"2026-07-14",125.5,122.66,123.94,{"symbol":5,"time":289,"open":290,"high":106,"low":291,"close":292},"2026-07-13",125.42,123.92,124.26,{"symbol":5,"time":294,"open":295,"high":296,"low":295,"close":297},"2026-07-10",122.92,125.59,124.57,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-09",122.56,124.16,121.3,123.28,{"symbol":5,"time":305,"open":306,"high":274,"low":307,"close":60},"2026-07-08",123.66,121.51,{"symbol":5,"time":309,"open":310,"high":106,"low":311,"close":312},"2026-07-07",125.55,122.9,124.46,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-06",120.91,126.05,120.46,125.91,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-02",121.24,121.73,118.66,119.5,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":321},"2026-07-01",120.07,121.85,119,{"symbol":5,"time":331,"open":332,"high":90,"low":333,"close":334},"2026-06-30",119.6,119.01,120.12,{"symbol":5,"time":336,"open":337,"high":337,"low":338,"close":332},"2026-06-29",120.24,118.38,{"symbol":5,"time":340,"open":341,"high":55,"low":342,"close":343},"2026-06-26",121,119.54,120.68,{"symbol":5,"time":345,"open":346,"high":347,"low":346,"close":348},"2026-06-25",117.86,123.03,121.68,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-24",117.4,118.53,116.32,117.03,{"symbol":5,"time":356,"open":357,"high":357,"low":358,"close":359},"2026-06-23",120.03,116.76,116.78,{"symbol":5,"time":361,"open":362,"high":363,"low":333,"close":334},"2026-06-22",119.3,121.59,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-18",118.41,120.92,118.02,118.95,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-17",120.3,121.15,116.36,117.34,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-16",121.34,122.58,120.97,121.04,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-15",120.64,121.84,119.74,120.69,{"symbol":5,"time":389,"open":390,"high":391,"low":31,"close":392},"2026-06-12",118.25,119.1,118.52,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-11",114.65,118.17,114.15,117.58,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-10",119.43,120.95,113.94,113.99,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-09",118.63,120.6,116.73,119.69,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-08",117.26,119.23,116.17,118.44,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-05",117.62,118.73,116.19,116.68,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-04",115.82,118.76,114.56,118.07,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-03",113.3,115.8,112.68,114.38,{"symbol":5,"time":436,"open":437,"high":438,"low":437,"close":439},"2026-06-02",109.82,114.05,112.89,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-01",108.88,109.7,106.77,109.47,{"symbol":5,"time":447,"open":448,"high":449,"low":448,"close":450},"2026-05-29",110.16,112.21,110.37,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-05-28",111.6,113.07,110.61,112.22,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-05-27",112.61,113.82,112.03,112.26,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-26",110.97,112.02,110.23,112.01,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-22",109.51,109.96,108.46,109.35,{"symbol":5,"time":476,"open":477,"high":477,"low":478,"close":479},"2026-05-21",110.74,107.78,109.34,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-20",109.53,112.35,108.6,111.64,{"symbol":5,"time":487,"open":465,"high":488,"low":489,"close":490},"2026-05-19",111.21,108.73,109.38,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-18",110.9,111.84,109.5,111.68,{"symbol":5,"time":498,"open":499,"high":483,"low":500,"close":501},"2026-05-15",112.08,109.83,110.32,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-14",112.45,113.25,111.93,112.6,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-13",112.46,113.13,111.56,111.78,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-12",112.81,113.38,111.23,113.03,{"symbol":5,"time":521,"open":522,"high":427,"low":523,"close":524},"2026-05-11",114.16,112.24,112.96,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-08",114.46,114.92,113.56,114.31,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":438},"2026-05-07",116.26,117.39,113.97,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-06",115.49,117.1,114.82,116.51,{"symbol":5,"time":543,"open":540,"high":544,"low":545,"close":546},"2026-05-05",115.04,112.69,113.42,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-04",115.29,116.57,113.87,114.37,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-01",118.7,118.99,116.02,116.08,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-04-30",118.46,120.22,118.12,118.8,{"symbol":5,"time":566,"open":332,"high":567,"low":568,"close":569},"2026-04-29",121.7,117.87,118.14,{"symbol":5,"time":571,"open":572,"high":572,"low":573,"close":574},"2026-04-28",128.3,118.42,119.61,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-27",125.71,128.58,125.56,127.2,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":250},"2026-04-24",126.61,127.73,125.2,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-23",126.46,128.71,126.11,126.97,{"symbol":5,"time":593,"open":107,"high":594,"low":595,"close":596},"2026-04-22",127.89,124.53,125.27,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-21",128.19,129.31,125.25,126.18,{"symbol":5,"time":604,"open":590,"high":605,"low":606,"close":607},"2026-04-20",128.49,125.62,128.31,{"symbol":5,"time":609,"open":610,"high":594,"low":611,"close":259},"2026-04-17",125.85,125,{"symbol":5,"time":613,"open":614,"high":611,"low":614,"close":615},"2026-04-16",123.1,124.37,{"symbol":5,"time":617,"open":618,"high":596,"low":90,"close":619},"2026-04-15",125.24,123.48,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-14",127.01,127.09,123.61,125.43,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-13",127.19,127.5,125.63,127.38,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":628},"2026-04-10",127.39,127.94,126.47,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-09",124.18,127.3,123.72,127.05,{"symbol":5,"time":644,"open":372,"high":645,"low":372,"close":646},"2026-04-08",124.43,124.19,{"symbol":5,"time":648,"open":649,"high":561,"low":31,"close":650},"2026-04-07",117.68,118.2,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-06",117.88,118.69,117.44,118.32,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":656},"2026-04-02",115.72,118.59,115.24,{"symbol":5,"time":663,"open":664,"high":665,"low":664,"close":666},"2026-04-01",115.78,118,117.65,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-03-31",113.77,116.39,113.11,115.5,{"symbol":5,"time":674,"open":675,"high":675,"low":461,"close":676},"2026-03-30",114.01,112.47,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-03-27",115.19,115.23,112.54,112.75,{"symbol":5,"time":684,"open":685,"high":686,"low":544,"close":687},"2026-03-26",116.09,117.07,115.33,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-03-25",116.97,117.59,116.21,116.34,{"symbol":5,"time":695,"open":671,"high":696,"low":697,"close":432},"2026-03-24",117.02,112.99,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-23",114.55,115.08,112.85,114.32,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-20",112.62,113.37,110.36,111.26,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":702},"2026-03-19",114.42,114.77,112.16,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-18",115.43,116,114,114.69,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":717},"2026-03-17",115.71,116.69,114.5,{"symbol":5,"time":727,"open":728,"high":541,"low":397,"close":729},"2026-03-16",116.23,115.63,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-13",117.82,118.09,114.94,115.34,{"symbol":5,"time":737,"open":738,"high":739,"low":422,"close":740},"2026-03-12",117.33,118.88,116.82,{"symbol":5,"time":742,"open":743,"high":744,"low":359,"close":563},"2026-03-11",118.3,118.57,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-10",120.27,121.2,118.79,119.02,{"symbol":5,"time":752,"open":749,"high":753,"low":754,"close":755},"2026-03-09",121.17,116.55,120.67,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-06",120.87,121.78,119.94,120.43,{"symbol":5,"time":763,"open":276,"high":764,"low":765,"close":766},"2026-03-05",123.55,121.11,123.34,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-04",124.56,126.08,123.75,124.92,{"symbol":5,"time":774,"open":775,"high":775,"low":776,"close":777},"2026-03-03",123.05,120.58,121.19,{"symbol":5,"time":779,"open":77,"high":780,"low":781,"close":645},"2026-03-02",125.41,122.12,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-02-27",123.09,126.17,122.67,126.09,{"symbol":5,"time":789,"open":790,"high":791,"low":306,"close":792},"2026-02-26",125.17,126.06,124.08,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":48},"2026-02-25",126.71,127.24,123.89,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":259},"2026-02-24",125.93,127.17,125.53,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":791},"2026-02-23",127.84,129.96,125.04,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-02-20",124.14,128.48,123.82,128.46,{"symbol":5,"time":815,"open":816,"high":817,"low":88,"close":818},"2026-02-19",125.12,125.33,124.9,{"symbol":5,"time":820,"open":821,"high":801,"low":818,"close":790},"2026-02-18",126.81,{"symbol":5,"time":823,"open":821,"high":824,"low":825,"close":826},"2026-02-17",127.75,125.98,126.52,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":250},"2026-02-13",124.8,127.59,124.4,{"symbol":5,"time":833,"open":834,"high":835,"low":66,"close":836},"2026-02-12",130.37,130.7,124.84,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-11",126.73,130.19,126.63,129.48,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-10",127.18,128,126.4,127.07,{"symbol":5,"time":850,"open":839,"high":851,"low":852,"close":853},"2026-02-09",127.74,125.31,127.26,{"symbol":5,"time":855,"open":856,"high":135,"low":857,"close":858},"2026-02-06",127.62,126.34,127.35,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-05",128.1,128.77,126.44,127.42,{"symbol":5,"time":866,"open":117,"high":867,"low":868,"close":869},"2026-02-04",131.88,127.98,128.78,{"symbol":5,"time":871,"open":270,"high":872,"low":270,"close":873},"2026-02-03",128.42,127.9,{"symbol":5,"time":875,"open":876,"high":877,"low":385,"close":878},"2026-02-02",122.04,124.71,124.61,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-01-30",121.89,123.27,120.88,122.91,{"symbol":5,"time":886,"open":887,"high":301,"low":888,"close":889},"2026-01-29",123.24,121.75,123.32,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-01-28",122.61,125.36,122.11,123.06,{"symbol":5,"time":897,"open":898,"high":899,"low":898,"close":900},"2026-01-27",116.5,121.44,120.81,{"symbol":5,"time":902,"open":903,"high":300,"low":904,"close":894},"2026-01-26",121.69,120.28,{"symbol":5,"time":906,"open":882,"high":907,"low":908,"close":909},"2026-01-23",123.79,121.41,122,{"symbol":5,"time":911,"open":912,"high":595,"low":913,"close":30},"2026-01-22",123.62,122.84,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-01-21",120.04,123.99,119.95,123.26,{"symbol":5,"time":921,"open":922,"high":923,"low":739,"close":924},"2026-01-20",119.81,120.76,119.38,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-16",121.98,121.99,120.38,121.36,{"symbol":5,"time":932,"open":357,"high":933,"low":934,"close":935},"2026-01-15",122.65,119.48,121.92,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":329},"2026-01-14",119.45,120.53,118.58,{"symbol":5,"time":942,"open":561,"high":943,"low":655,"close":401},"2026-01-13",119.64,{"symbol":5,"time":945,"open":946,"high":407,"low":947,"close":561},"2026-01-12",117.75,116.72,{"symbol":5,"time":949,"open":950,"high":750,"low":951,"close":564},"2026-01-09",118.16,116.67,{"symbol":5,"time":953,"open":460,"high":954,"low":460,"close":650},"2026-01-08",119.05,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-07",116.77,117.52,115.14,115.3,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":26},"2026-01-06",113.49,119.21,113.33,{"symbol":5,"time":967,"open":968,"high":511,"low":969,"close":970},"2026-01-05",111.53,111.3,112.92,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":512},"2026-01-02",109.79,112.18,109,{"symbol":5,"time":977,"open":978,"high":979,"low":490,"close":471},"2025-12-31",110.89,111,{"symbol":5,"time":981,"open":518,"high":982,"low":983,"close":984},"2025-12-30",111.5,110.68,110.96,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2025-12-29",111.72,112.13,111.08,111.44,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2025-12-26",111.52,111.92,111.14,111.79,{"symbol":5,"time":998,"open":999,"high":461,"low":969,"close":1000},"2025-12-24",111.85,111.51,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":987},"2025-12-23",112.73,113.06,111.67,{"symbol":5,"time":1007,"open":1008,"high":671,"low":1009,"close":516},"2025-12-22",111.89,111.45,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2025-12-19",110.94,112.7,110.06,111.57,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":982},"2025-12-18",111.91,112.49,110.71,{"symbol":5,"time":1022,"open":1023,"high":1019,"low":989,"close":1024},"2025-12-17",111.69,111.63,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":477,"close":714},"2025-12-16",113.32,113.7,{"symbol":5,"time":1030,"open":1031,"high":517,"low":1012,"close":524},"2025-12-15",112.59,{"symbol":5,"time":1033,"open":1034,"high":460,"low":1035,"close":512},"2025-12-12",113.24,111.49,{"symbol":5,"time":1037,"open":1038,"high":725,"low":1039,"close":1040},"2025-12-11",113.48,112.17,112.79,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1038},"2025-12-10",108.55,114.08,108.41,{"symbol":5,"time":1047,"open":1048,"high":472,"low":1049,"close":1050},"2025-12-09",109.02,108.49,108.91,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-08",110.67,111.41,109.29,109.72,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-05",108.37,110.64,108.07,110.33,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-04",109.04,110.28,108.35,108.5,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-03",105.56,109.3,104.82,108.54,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-02",104.15,106.22,103.71,105.89,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-01",103.98,105.77,103.72,103.97,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-11-28",104.78,105.75,104.41,105.42,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-11-26",104.65,105.69,104.14,104.95,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-11-25",102.97,105.43,102.53,104.92,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-11-24",103.08,104.17,102.29,102.46,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-11-21",98.36,103.56,98.08,102.99,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-11-20",97.59,99.5,97.05,97.6,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-11-19",97.03,97.88,96.2,96.49,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-11-18",94.39,98.35,94,97,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-11-17",95.71,96.27,93.86,94.15,{"symbol":5,"time":1142,"open":1143,"high":1143,"low":1144,"close":1145},"2025-11-14",96.55,94.98,95.59,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1143},"2025-11-13",98.22,98.94,96.45,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-11-12",97.82,99.97,97.57,98.47,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-11-11",99.12,99.6,97.89,98.02,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-11-10",99.09,99.63,97.72,98.98,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-11-07",98.14,98.97,97.16,98.69,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-11-06",100.77,101.62,98.01,98.28,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-05",97.35,101.13,97.18,100.74,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-04",96.77,97.68,96.22,96.92,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-03",98.16,98.52,96.42,97.46,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-10-31",98,98.99,97.13,98.4,{"symbol":5,"time":1206,"open":1167,"high":1207,"low":1134,"close":1208},"2025-10-30",99.8,98.82,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-10-29",98.79,100.88,97.53,98.21,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-10-28",100.35,100.85,98.93,99.17,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-10-27",100.86,101.29,99.99,101.08,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-10-24",100.07,100.68,99.1,100.13,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-10-23",100.47,101.69,98.25,99.38,{"symbol":5,"time":1240,"open":1225,"high":1241,"low":1242,"close":1207},"2025-10-22",102.42,99.2,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-10-21",98.71,101.56,97.01,99.85,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-10-20",95.51,97.85,95,97.48,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-10-17",94.32,94.97,93.19,94.69,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-10-16",95.86,96.5,94.01,95.16,{"symbol":5,"time":1268,"open":1263,"high":1127,"low":1269,"close":1270},"2025-10-15",94.42,95.23,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-14",92.44,95.78,92.25,95.11,{"symbol":5,"time":1278,"open":1279,"high":1140,"low":1280,"close":1281},"2025-10-13",93.7,92.7,93.23,{"symbol":5,"time":1283,"open":1251,"high":1284,"low":1285,"close":1286},"2025-10-10",95.66,92.82,93,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-09",96.28,96.72,95.02,95.22,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-08",96.7,97.45,95.63,95.73,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-07",98.61,98.87,96.39,96.68,{"symbol":5,"time":1306,"open":1195,"high":1307,"low":1308,"close":1196},"2025-10-06",99.58,97.3,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1122,"close":1313},"2025-10-03",99.36,99.66,98.09,{"symbol":5,"time":1315,"open":1122,"high":1316,"low":1317,"close":1318},"2025-10-02",100.24,97.11,99.08,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-01",98.12,98.84,96.87,97.71,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-09-30",99.71,99.93,98.11,98.32,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1248},"2025-09-29",100.6,101.17,99.07,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1231,"close":1340},"2025-09-26",99.92,102.3,100.5,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-09-25",96.75,97.32,95.33,95.57,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-09-24",97.77,98.43,96.74,96.89,{"symbol":5,"time":1354,"open":1355,"high":1168,"low":1356,"close":1357},"2025-09-23",97.07,96.91,97.75,{"symbol":5,"time":1359,"open":1360,"high":1360,"low":1125,"close":1355},"2025-09-22",99.14,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1322,"close":1365},"2025-09-19",101.72,102.4,99.46,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1120,"close":1370},"2025-09-18",100.48,101.97,101.42,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1223},"2025-09-17",103.17,103.85,100.26,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-09-16",102.18,103.22,101.84,102.86,{"symbol":5,"time":1383,"open":1103,"high":1384,"low":1385,"close":1386},"2025-09-15",102.87,101.02,102.17,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-09-12",101.5,103.48,100.57,102.51,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-09-11",98.6,102.11,98.59,101.76,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1134,"close":1403},"2025-09-10",97.15,98.81,98.66,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1213},"2025-09-09",98.2,98.64,97.23,{"symbol":5,"time":1410,"open":1411,"high":1411,"low":1408,"close":1237},"2025-09-08",99.24,{"symbol":5,"time":1413,"open":1350,"high":1414,"low":1415,"close":1416},"2025-09-05",100.12,98.05,99.05,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1214},"2025-09-04",96.54,98.26,95.81,{"symbol":5,"time":1423,"open":1424,"high":1311,"low":1425,"close":1191},"2025-09-03",98.86,95.82,{"symbol":5,"time":1427,"open":1428,"high":1428,"low":1252,"close":1424},"2025-09-02",99.33,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-08-29",99.82,101.37,99.53,99.98,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1230},"2025-08-28",101.57,101.82,100.46,{"symbol":5,"time":1441,"open":1442,"high":1437,"low":1443,"close":1444},"2025-08-27",99.42,98.62,101.44,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-08-26",100.03,100.63,99.73,100.25,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-08-25",100.36,101.3,99.49,100.51,{"symbol":5,"time":1458,"open":1204,"high":1459,"low":1460,"close":1389},"2025-08-22",102.95,98.27,{"symbol":5,"time":1462,"open":1179,"high":1463,"low":1295,"close":1464},"2025-08-21",98.15,97.54,{"symbol":5,"time":1466,"open":1467,"high":1447,"low":1171,"close":1468},"2025-08-20",99.54,98.18,{"symbol":5,"time":1470,"open":1471,"high":1453,"low":1171,"close":1365},"2025-08-19",98.41,{"symbol":5,"time":1473,"open":1474,"high":1407,"low":1324,"close":1475},"2025-08-18",98.48,98.38,{"symbol":5,"time":1477,"open":1316,"high":1478,"low":1479,"close":1148},"2025-08-15",100.42,97.97,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1132,"close":1484},"2025-08-14",99.75,100.45,99.69,{"symbol":5,"time":1486,"open":1172,"high":1178,"low":1487,"close":1488},"2025-08-13",98.92,100.66,{"symbol":5,"time":1490,"open":1119,"high":1312,"low":1491,"close":1492},"2025-08-12",96.67,98.95,{"symbol":5,"time":1494,"open":1201,"high":1237,"low":1138,"close":1401},"2025-08-11",{"symbol":5,"time":1496,"open":1401,"high":1171,"low":1497,"close":1498},"2025-08-08",96.43,97.34,{"symbol":5,"time":1500,"open":1501,"high":1330,"low":1497,"close":1189},"2025-08-07",97.94,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-08-06",98.3,98.51,96.97,97.37,{"symbol":5,"time":1509,"open":1134,"high":1397,"low":1510,"close":1406},"2025-08-05",95.7,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-08-04",96.71,97.36,96.03,96.34,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-08-01",97.61,98.74,96.25,96.48,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-07-31",97.96,99.95,97.55,98.76,{"symbol":5,"time":1530,"open":1531,"high":1226,"low":1468,"close":1532},"2025-07-30",99.77,99,{"symbol":5,"time":1534,"open":1535,"high":1444,"low":1536,"close":1537},"2025-07-29",101.03,99.13,99.48,{"symbol":5,"time":1539,"open":1540,"high":1540,"low":1541,"close":1542},"2025-07-28",101.49,99.32,100.64,{"symbol":5,"time":1544,"open":1437,"high":1545,"low":1546,"close":1437},"2025-07-25",101.74,99.84,{"symbol":5,"time":1548,"open":1218,"high":1398,"low":1433,"close":1549},"2025-07-24",101.43,{"symbol":5,"time":1551,"open":1238,"high":1552,"low":1318,"close":1553},"2025-07-23",102.33,101.11,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-07-22",96.47,99.06,92.47,98.58,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-07-21",93.75,94.56,92.68,92.91,{"symbol":5,"time":1567,"open":1568,"high":1568,"low":1569,"close":1570},"2025-07-18",95.25,93.2,93.68,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1569,"close":1575},"2025-07-17",95.27,96.04,94.05,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-07-16",95.13,96.17,94.2,95.39,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1578},"2025-07-15",96.08,96.44,95.07,{"symbol":5,"time":1588,"open":1589,"high":1344,"low":1590,"close":1591},"2025-07-14",96.86,95.55,95.89,{"symbol":5,"time":1593,"open":1594,"high":1424,"low":1589,"close":1595},"2025-07-11",98.67,97.21,{"symbol":5,"time":1597,"open":1211,"high":1333,"low":1598,"close":1599},"2025-07-10",98.57,99.22,{"symbol":5,"time":1601,"open":1424,"high":1312,"low":1602,"close":1594},"2025-07-09",97.79,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1584,"close":1607},"2025-07-08",96.78,99.21,98.7,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1143,"close":1612},"2025-07-07",97.2,98.23,96.64,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-07-03",99.39,99.72,97.1,97.66,{"symbol":5,"time":1620,"open":1621,"high":1365,"low":1622,"close":1623},"2025-07-02",98.29,97.87,99.34,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1406},"2025-07-01",94.85,99.3,94.53,{"symbol":5,"time":1630,"open":1253,"high":1631,"low":1632,"close":1633},"2025-06-30",95.45,94.63,95.06,{"symbol":5,"time":1635,"open":1636,"high":1521,"low":1637,"close":1638},"2025-06-27",95.05,94.49,94.89,{"symbol":5,"time":1640,"open":1131,"high":1641,"low":1642,"close":1643},"2025-06-26",95.19,93.27,94.88,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-06-25",94.07,94.24,93.5,94.14,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1265},"2025-06-24",92.28,94.1,91.65,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-06-23",91.14,91.98,90.05,91.75,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-06-20",91.37,91.81,90.51,90.99,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-06-18",90.96,91.78,90.29,90.72,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-06-17",92.48,92.95,90.94,91.1,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1280},"2025-06-16",92.74,93.35,92.2,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-06-13",93.14,93.54,91.66,91.88,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-06-12",93.09,93.67,92.39,93.64,{"symbol":5,"time":1697,"open":1698,"high":1698,"low":1699,"close":1700},"2025-06-11",95.15,93.49,93.88,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1562,"close":1705},"2025-06-10",94.59,94.96,94.78,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1562,"close":1710},"2025-06-09",93.89,95.2,94.43,{"symbol":5,"time":1712,"open":1693,"high":1713,"low":1714,"close":1648},"2025-06-06",94.13,93.04,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-06-05",92.32,93.3,91.63,92.45,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-06-04",93.71,93.81,92.55,92.59,{"symbol":5,"time":1728,"open":1660,"high":1729,"low":1730,"close":1731},"2025-06-03",93.62,91.34,93.56,{"symbol":5,"time":1733,"open":1729,"high":1734,"low":1735,"close":1736},"2025-06-02",94.12,91.3,91.77,{"symbol":5,"time":1738,"open":1739,"high":1628,"low":1740,"close":1741},"2025-05-30",94.31,93.1,93.85,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-05-29",94.71,94.93,93.59,94.29,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1575},"2025-05-28",95.53,95.68,93.99,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1723,"close":1258},"2025-05-27",94.22,95.21,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1275,"close":1761},"2025-05-23",92.84,93.69,93.24,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-05-22",94.09,94.91,93.4,94.33,{"symbol":5,"time":1769,"open":1770,"high":1585,"low":1771,"close":1767},"2025-05-21",95.52,94.19,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1264},"2025-05-20",96.56,97.29,96.21,{"symbol":5,"time":1778,"open":1127,"high":1779,"low":1780,"close":1247},"2025-05-19",97.33,95.42,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1513},"2025-05-16",96.13,96.85,95.48,{"symbol":5,"time":1787,"open":1788,"high":1304,"low":1788,"close":1789},"2025-05-15",94.37,95.97,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1647,"close":1794},"2025-05-14",95.47,96.07,94.65,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-05-13",95.58,96.6,95.32,96.26,{"symbol":5,"time":1802,"open":1253,"high":1197,"low":1803,"close":1804},"2025-05-12",94.55,95.74,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-05-09",91.56,91.97,90.48,90.66,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1807},"2025-05-08",89.7,92.49,89.41,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-05-07",89.17,89.79,88.43,88.72,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-05-06",88.75,89.95,88.35,88.98,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-05-05",89.47,90.73,88.8,89.45,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-05-02",90.82,91.95,89.78,89.9,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1838},"2025-05-01",90.53,91.44,89.2,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-04-30",88,90.5,86.6,90.21,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1671},"2025-04-29",86.66,91.17,84.65,{"symbol":5,"time":1857,"open":1858,"high":1759,"low":1843,"close":1859},"2025-04-28",91.94,92.04,{"symbol":5,"time":1861,"open":1862,"high":1286,"low":1863,"close":1864},"2025-04-25",92.52,90.79,91.89,{"symbol":5,"time":1866,"open":1659,"high":1867,"low":1868,"close":1564},"2025-04-24",92.88,89.66,{"symbol":5,"time":1870,"open":1871,"high":1654,"low":1872,"close":1873},"2025-04-23",90.61,88.6,89.08,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-04-22",88.25,89.23,87.47,88.56,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-04-21",87.17,87.72,85.05,87.29,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-04-17",87.02,88.73,87,88.17,{"symbol":5,"time":1893,"open":1890,"high":1894,"low":1895,"close":1896},"2025-04-16",88.91,86.25,86.81,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1826,"close":1901},"2025-04-15",89.55,90.39,88.82,{"symbol":5,"time":1903,"open":1904,"high":1904,"low":1905,"close":1899},"2025-04-14",91.01,88.89,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1890,"close":1910},"2025-04-11",88.66,90.97,90.47,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-04-10",91.19,92.1,86.47,88.77,{"symbol":5,"time":1918,"open":1919,"high":1563,"low":1920,"close":1921},"2025-04-09",85.71,85.2,93.93,{"symbol":5,"time":1923,"open":1924,"high":1809,"low":1925,"close":1926},"2025-04-08",89.22,85.1,86.4,{"symbol":5,"time":1928,"open":1908,"high":1133,"low":1929,"close":1930},"2025-04-07",86.12,88.14,{"symbol":5,"time":1932,"open":1871,"high":1933,"low":1934,"close":1935},"2025-04-04",93.97,89.67,90.88,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-04-03",95.72,96.38,92.21,92.36,{"symbol":5,"time":1943,"open":1122,"high":1944,"low":1945,"close":1165},"2025-04-02",99.25,96.81,{"symbol":5,"time":1947,"open":1514,"high":1559,"low":1948,"close":1621},"2025-04-01",96.01,{"symbol":5,"time":1950,"open":1951,"high":1321,"low":1263,"close":1507},"2025-03-31",96.9,{"symbol":5,"time":1953,"open":1954,"high":1174,"low":1798,"close":1356},"2025-03-28",98.1,{"symbol":5,"time":1956,"open":1467,"high":1166,"low":1957,"close":1958},"2025-03-27",97.92,98.19,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1487,"close":1433},"2025-03-26",99.41,100.29,{"symbol":5,"time":1964,"open":1965,"high":1615,"low":1611,"close":1411},"2025-03-25",98.96,{"symbol":5,"time":1967,"open":1471,"high":1557,"low":1501,"close":1407},"2025-03-24",{"symbol":5,"time":1969,"open":1970,"high":1252,"low":1971,"close":1317},"2025-03-21",97.39,96.24,{"symbol":5,"time":1973,"open":1627,"high":1974,"low":1201,"close":1330},"2025-03-20",99.57,{"symbol":5,"time":1976,"open":1977,"high":1549,"low":1978,"close":1979},"2025-03-19",99.9,98.91,99.59,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1433,"close":1984},"2025-03-18",100.69,101.23,100.21,{"symbol":5,"time":1986,"open":1443,"high":1438,"low":1987,"close":1334},"2025-03-17",98.56,{"symbol":5,"time":1989,"open":1615,"high":1990,"low":1148,"close":1606},"2025-03-14",99.67,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-03-13",97.41,100.33,96.8,98.42,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":1552},"2025-03-12",104.79,104.9,101.41,{"symbol":5,"time":2003,"open":2004,"high":2004,"low":2005,"close":2006},"2025-03-11",110.22,104.67,104.72,{"symbol":5,"time":2008,"open":2009,"high":717,"low":2010,"close":2011},"2025-03-10",109.95,109.44,110.56,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":1014},"2025-03-07",106.64,110.4,106.4,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-03-06",102.56,107.21,102.1,106.89,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":1431,"close":1101},"2025-03-05",100.84,103.2,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-03-04",104.6,104.77,101.05,101.48,{"symbol":5,"time":2034,"open":2035,"high":1068,"low":2036,"close":2037},"2025-03-03",107.82,104.36,105.02,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-02-28",106.42,107.47,105.55,107.24,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-02-27",105.85,107.17,105.17,105.5,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-02-26",106.76,107.26,105.92,106.03,{"symbol":5,"time":2057,"open":2014,"high":2058,"low":2059,"close":2060},"2025-02-25",108.1,105.48,106.58,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-02-24",105.23,106.41,104.74,106.25,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-02-21",106.38,106.48,103.18,104.46,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2042,"close":2077},"2025-02-20",106.44,106.75,106.46,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2020},"2025-02-19",105.96,107.6,105.79,{"symbol":5,"time":2084,"open":2069,"high":2060,"low":2085,"close":2086},"2025-02-18",104.94,106.54,{"symbol":5,"time":2088,"open":2042,"high":2089,"low":1098,"close":2080},"2025-02-14",106.39,{"symbol":5,"time":2091,"open":1384,"high":2092,"low":2093,"close":2094},"2025-02-13",105.51,102.54,105.26,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-02-12",104.35,104.61,102.07,103.11,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-02-11",105.35,106.33,105.21,106.09,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-02-10",106.83,107.11,105.8,106.11,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":1080,"close":2117},"2025-02-07",107.76,108.11,106.02,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-02-06",107.64,108.29,106.88,107.68,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-02-05",108.08,108.21,105.18,106.99,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-02-04",109.37,109.78,108.42,108.48,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2120,"close":2140},"2025-02-03",109.71,111.19,109.13,{"symbol":5,"time":2142,"open":1039,"high":2143,"low":983,"close":2144},"2025-01-31",112.66,110.88,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":978,"close":2149},"2025-01-30",111.09,112.74,112.51,{"symbol":5,"time":2151,"open":2152,"high":1018,"low":2153,"close":978},"2025-01-29",109.99,109.75,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-01-28",106.16,110.99,104.31,107.25,{"symbol":5,"time":2161,"open":474,"high":2162,"low":2163,"close":2164},"2025-01-27",110.08,108.15,109.91,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-01-24",110.02,110.29,109.01,109.9,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2138,"close":1014},"2025-01-23",110.35,110.73,{"symbol":5,"time":2176,"open":2004,"high":2177,"low":495,"close":2178},"2025-01-22",110.78,109.84,{"symbol":5,"time":2180,"open":2015,"high":2181,"low":2182,"close":2183},"2025-01-21",111.39,109.81,110.11,{"symbol":5,"time":2185,"open":2186,"high":987,"low":1056,"close":1062},"2025-01-17",111.47,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2134,"close":2191},"2025-01-16",109.45,110.01,109.48,{"symbol":5,"time":2193,"open":1015,"high":506,"low":2194,"close":2195},"2025-01-15",109.58,109.63,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2010,"close":2200},"2025-01-14",110.25,111.43,110.2,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-01-13",106.69,108.52,106,108.16,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2060},"2025-01-10",106.86,107.39,105.19,{"symbol":5,"time":2213,"open":1072,"high":2214,"low":2215,"close":1068},"2025-01-08",110.53,107.96,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-01-07",107.77,111.07,107.7,109.56,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2043},"2025-01-06",105.63,108.66,105.14,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2000},"2025-01-03",104.28,105.15,102.76,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-01-02",104.97,105.6,102.93,103.42,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2024-12-31",104.23,104.48,103.4,104.02,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2024-12-30",104.12,104.13,102.64,103.61,{"symbol":5,"time":2251,"open":2252,"high":1090,"low":2253,"close":2254},"2024-12-27",104.54,103.39,104.57,{"symbol":5,"time":2256,"open":2128,"high":2257,"low":2036,"close":1102},"2024-12-26",105.73,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2128},"2024-12-24",104.7,105.25,103.77,{"symbol":5,"time":2264,"open":2037,"high":2265,"low":2266,"close":2260},"2024-12-23",105.32,104.01,{"symbol":5,"time":2268,"open":2030,"high":2076,"low":2262,"close":2265},"2024-12-20",{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2052,"close":2273},"2024-12-19",108.65,109.55,107.51,{"symbol":5,"time":2275,"open":987,"high":974,"low":2276,"close":478},"2024-12-18",107.72,{"symbol":5,"time":2278,"open":988,"high":2279,"low":2280,"close":2281},"2024-12-17",113.89,111.48,111.66,{"symbol":5,"time":2283,"open":1027,"high":2284,"low":1024,"close":2285},"2024-12-16",113.46,112.33,{"symbol":5,"time":2287,"open":1031,"high":2288,"low":2289,"close":2290},"2024-12-13",113.55,111.73,113.01,{"symbol":5,"time":2292,"open":664,"high":2293,"low":2294,"close":2295},"2024-12-12",115.91,111.71,112.8,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2024-12-11",116.29,116.86,115.67,115.85,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2024-12-10",114.84,116.64,113.47,115.37,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":720,"close":2312},"2024-12-09",115.87,116.46,114.83,{"symbol":5,"time":2314,"open":2315,"high":31,"low":2316,"close":2317},"2024-12-06",116.71,115.06,115.88,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":419},"2024-12-05",117.77,118.19,116.6,{"symbol":5,"time":2324,"open":733,"high":2325,"low":2326,"close":366},"2024-12-04",118.81,117.19,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2024-12-03",116.75,117.53,116.38,116.85,{"symbol":5,"time":2334,"open":31,"high":2335,"low":2336,"close":2337},"2024-12-02",117.14,115.68,116.24,{"symbol":5,"time":2339,"open":2305,"high":2340,"low":2341,"close":31},"2024-11-29",117.46,116.2,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2024-11-27",115.62,116.37,115,116.18,{"symbol":5,"time":2349,"open":2350,"high":2298,"low":2351,"close":425},"2024-11-26",115.83,114.59,{"symbol":5,"time":2353,"open":2354,"high":951,"low":2355,"close":2356},"2024-11-25",115.61,115.4,116.54,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-11-22",113.67,115.03,113.26,114.75,{"symbol":5,"time":2364,"open":990,"high":2365,"low":2366,"close":438},"2024-11-21",114.52,110.83,{"symbol":5,"time":2368,"open":2369,"high":465,"low":2370,"close":2152},"2024-11-20",110.18,109.14,{"symbol":5,"time":2372,"open":1060,"high":2373,"low":2369,"close":2374},"2024-11-19",111.32,110.38,{"symbol":5,"time":2376,"open":970,"high":505,"low":2377,"close":2378},"2024-11-18",111.82,111.88,{"symbol":5,"time":2380,"open":2381,"high":549,"low":1018,"close":462},"2024-11-15",114.78,{"symbol":5,"time":2383,"open":422,"high":2384,"low":2304,"close":2316},"2024-11-14",117.22,{"symbol":5,"time":2386,"open":2387,"high":649,"low":718,"close":2388},"2024-11-13",117.49,116.8,{"symbol":5,"time":2390,"open":718,"high":2391,"low":2392,"close":2393},"2024-11-12",117.21,115.46,116.79,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2346,"close":2398},"2024-11-11",115.28,116.94,116.43,{"symbol":5,"time":2400,"open":545,"high":2401,"low":2402,"close":434},"2024-11-08",115.12,112.27,{"symbol":5,"time":2404,"open":718,"high":421,"low":2405,"close":2406},"2024-11-07",112.38,112.72,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2024-11-06",113.58,117.83,112.14,116.01,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2097,"close":1061},"2024-11-05",104.75,108.63,{"symbol":5,"time":2418,"open":2419,"high":2063,"low":2420,"close":1073},"2024-11-04",103.47,103.43,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-11-01",103.99,104.66,102.94,103.35,{"symbol":5,"time":2428,"open":2429,"high":1092,"low":2430,"close":2229},"2024-10-31",104.83,103.06,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2429,"close":2000},"2024-10-30",105.62,106.66,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":1078,"close":2439},"2024-10-29",106.84,107.28,106.67,{"symbol":5,"time":2441,"open":2047,"high":2442,"low":2016,"close":2443},"2024-10-28",107.4,107.07,{"symbol":5,"time":2445,"open":2080,"high":2446,"low":2447,"close":2448},"2024-10-25",107.46,105.66,105.9,{"symbol":5,"time":2450,"open":2072,"high":2451,"low":2426,"close":2452},"2024-10-24",105.31,104.84,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":1085,"close":2457},"2024-10-23",104,106.82,103.8,{"symbol":5,"time":2459,"open":1078,"high":2460,"low":2461,"close":1999},"2024-10-22",107,100.01,{"symbol":5,"time":2463,"open":2164,"high":2464,"low":2465,"close":2466},"2024-10-21",110.66,109.22,109.61,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-10-18",110,110.42,108.94,110.09,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-10-17",107.57,108.01,106.94,107.56,{"symbol":5,"time":2480,"open":2460,"high":2481,"low":2482,"close":2483},"2024-10-16",107.1,106.26,107.03,{"symbol":5,"time":2485,"open":2486,"high":1067,"low":2487,"close":2064},"2024-10-15",107.79,106.32,{"symbol":5,"time":2489,"open":2490,"high":1059,"low":2491,"close":2492},"2024-10-14",106.55,106.13,108.22,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-10-11",103.46,107.49,102.78,106.8,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-10-10",103.23,103.91,102.81,103.62,{"symbol":5,"time":2506,"open":2507,"high":1086,"low":2508,"close":2262},"2024-10-09",103.07,102.59,{"symbol":5,"time":2510,"open":2511,"high":2495,"low":2512,"close":2513},"2024-10-08",102.92,102.24,102.8,{"symbol":5,"time":2515,"open":1110,"high":2516,"low":2517,"close":2518},"2024-10-07",103.94,102.31,102.98,{"symbol":5,"time":2520,"open":2512,"high":2521,"low":2522,"close":2523},"2024-10-04",103.86,101.79,103.41,{"symbol":5,"time":2525,"open":1468,"high":2526,"low":1468,"close":2527},"2024-10-03",102.45,101.25,{"symbol":5,"time":2529,"open":2530,"high":1407,"low":1134,"close":1957},"2024-10-02",97.73,{"symbol":5,"time":2532,"open":1350,"high":2533,"low":2534,"close":1415},"2024-10-01",98.68,97.4,{"symbol":5,"time":2536,"open":2537,"high":1528,"low":1121,"close":2533},"2024-09-30",97.8,{"symbol":5,"time":2539,"open":1126,"high":1482,"low":1993,"close":2540},"2024-09-27",98.13,{"symbol":5,"time":2542,"open":1360,"high":1217,"low":2543,"close":2544},"2024-09-26",97.49,97.81,{"symbol":5,"time":2546,"open":1433,"high":1433,"low":2547,"close":1321},"2024-09-25",97.12,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":1621,"close":1220},"2024-09-24",98.85,99.68,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":1211},"2024-09-23",99.52,99.78,98.49,{"symbol":5,"time":2558,"open":1302,"high":1220,"low":1475,"close":1978},"2024-09-20",{"symbol":5,"time":2560,"open":1443,"high":1979,"low":1349,"close":2554},"2024-09-19",{"symbol":5,"time":2562,"open":1201,"high":1996,"low":1584,"close":2563},"2024-09-18",96.32,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":1584,"close":2568},"2024-09-17",96.19,99.35,97.99,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":1144,"close":1510},"2024-09-16",95.62,96.12,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":1703,"close":2577},"2024-09-13",95.41,95.85,95.12,{"symbol":5,"time":2579,"open":1747,"high":1578,"low":2580,"close":1586},"2024-09-12",93.36,{"symbol":5,"time":2582,"open":2583,"high":2583,"low":2584,"close":2585},"2024-09-11",94.45,91.48,94.25,{"symbol":5,"time":2587,"open":1270,"high":1270,"low":1708,"close":2588},"2024-09-10",94.57,{"symbol":5,"time":2590,"open":1933,"high":2577,"low":2591,"close":1258},"2024-09-09",93.45,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-09-06",92.92,94.47,91.85,93.25,{"symbol":5,"time":2599,"open":1710,"high":2595,"low":2600,"close":2601},"2024-09-05",91.72,92.57,{"symbol":5,"time":2603,"open":2604,"high":1289,"low":2605,"close":1253},"2024-09-04",95.01,94.6,{"symbol":5,"time":2607,"open":1251,"high":1263,"low":1133,"close":2608},"2024-09-03",95.56,{"symbol":5,"time":2610,"open":1578,"high":1800,"low":1131,"close":2611},"2024-08-30",96.18,{"symbol":5,"time":2613,"open":1698,"high":2614,"low":1570,"close":1794},"2024-08-29",95.5,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":1653,"close":1628},"2024-08-28",94.52,95.64,{"symbol":5,"time":2620,"open":1145,"high":2571,"low":1764,"close":2621},"2024-08-27",94.36,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-08-26",96.65,97.28,95.49,95.87,{"symbol":5,"time":2629,"open":2630,"high":1401,"low":1510,"close":2631},"2024-08-23",95.98,96.46,{"symbol":5,"time":2633,"open":1303,"high":2634,"low":1704,"close":2635},"2024-08-22",96.4,95.28,{"symbol":5,"time":2637,"open":1789,"high":2638,"low":2639,"close":2640},"2024-08-21",96.16,94.87,96.02,{"symbol":5,"time":2642,"open":1797,"high":1584,"low":2643,"close":2644},"2024-08-20",95.36,95.69,{"symbol":5,"time":2646,"open":1573,"high":2647,"low":2648,"close":1789},"2024-08-19",96.1,95.1,{"symbol":5,"time":2650,"open":1632,"high":1641,"low":2651,"close":2652},"2024-08-16",93.83,95.17,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2604},"2024-08-15",93.77,95.67,93.73,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":1760},"2024-08-14",92.66,95.04,92.58,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":1564},"2024-08-13",92.62,92.9,91.53,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":1663,"close":2672},"2024-08-12",92.5,92.87,92.17,{"symbol":5,"time":2674,"open":2666,"high":2675,"low":2596,"close":2676},"2024-08-09",93.76,92.86,{"symbol":5,"time":2678,"open":2679,"high":1687,"low":2680,"close":2681},"2024-08-08",92,91.46,93.28,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":1843,"close":2686},"2024-08-07",92.98,93.57,91.64,{"symbol":5,"time":2688,"open":1837,"high":2689,"low":2690,"close":1652},"2024-08-06",93.91,91.4,{"symbol":5,"time":2692,"open":2693,"high":2693,"low":2694,"close":2695},"2024-08-05",92.99,90.04,91.93,{"symbol":5,"time":2697,"open":1780,"high":2698,"low":1569,"close":2621},"2024-08-02",95.79,{"symbol":5,"time":2700,"open":1237,"high":2701,"low":2702,"close":2703},"2024-08-01",99.47,95.09,96.3,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":1403},"2024-07-31",97.9,99.43,97.44,{"symbol":5,"time":2710,"open":1397,"high":2711,"low":2712,"close":1121},"2024-07-30",99.26,96.98,{"symbol":5,"time":2714,"open":2715,"high":2711,"low":1252,"close":1330},"2024-07-29",99.23,{"symbol":5,"time":2717,"open":1126,"high":1375,"low":2534,"close":1411},"2024-07-26",{"symbol":5,"time":2719,"open":1546,"high":1488,"low":2720,"close":1122},"2024-07-25",97.25,{"symbol":5,"time":2722,"open":2723,"high":1335,"low":1741,"close":2724},"2024-07-24",96.11,98.9,{"symbol":5,"time":2726,"open":1443,"high":2019,"low":1770,"close":1617},"2024-07-23",{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-07-22",108.4,109.19,106.63,109.06,{"symbol":5,"time":2734,"open":2735,"high":2735,"low":2120,"close":2736},"2024-07-19",109.94,107.81,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-07-18",109.43,113.21,109.1,109.98,{"symbol":5,"time":2744,"open":975,"high":1062,"low":2745,"close":2746},"2024-07-17",108.12,109.21,{"symbol":5,"time":2748,"open":1104,"high":2749,"low":2750,"close":2751},"2024-07-16",108.97,104.42,108.89,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-07-15",103.29,105.22,102.71,104.55,{"symbol":5,"time":2759,"open":2504,"high":2229,"low":2518,"close":2100},"2024-07-12",{"symbol":5,"time":2761,"open":2762,"high":2750,"low":2763,"close":2501},"2024-07-11",102.08,101.88,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":1389},"2024-07-10",101.34,102.04,100.4,{"symbol":5,"time":2770,"open":2527,"high":2771,"low":2772,"close":2766},"2024-07-09",102.26,100.89,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-07-08",101.14,101.6,100.37,101.28,{"symbol":5,"time":2780,"open":2781,"high":2781,"low":1365,"close":2782},"2024-07-05",102,100.22,{"symbol":5,"time":2784,"open":2785,"high":2099,"low":2786,"close":2781},"2024-07-03",100.54,99.91,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-07-02",101.12,102.02,100.52,100.91,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2775,"close":1380},"2024-07-01",103.81,104.58,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2425},"2024-06-28",104.49,105.1,101.78,{"symbol":5,"time":2803,"open":2455,"high":2804,"low":2805,"close":1086},"2024-06-27",104.32,103.19,{"symbol":5,"time":2807,"open":2808,"high":2808,"low":1085,"close":2809},"2024-06-26",106.19,104.29,{"symbol":5,"time":2811,"open":2203,"high":2812,"low":2813,"close":2070},"2024-06-25",106.87,105.39,{"symbol":5,"time":2815,"open":444,"high":2816,"low":2817,"close":2022},"2024-06-24",108.67,106.15,{"symbol":5,"time":2819,"open":2820,"high":2496,"low":2046,"close":2080},"2024-06-21",107.23,{"symbol":5,"time":2822,"open":2081,"high":2823,"low":2824,"close":2820},"2024-06-20",108.14,107.01,{"symbol":5,"time":2826,"open":2827,"high":1043,"low":2828,"close":2220},"2024-06-18",107.97,107.02,{"symbol":5,"time":2830,"open":2831,"high":2745,"low":2832,"close":2833},"2024-06-17",106.7,106.18,107.75,{"symbol":5,"time":2835,"open":2832,"high":444,"low":2836,"close":2837},"2024-06-14",104.91,106.72,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2481},"2024-06-13",106.35,107.15,104.93,{"symbol":5,"time":2844,"open":2477,"high":2460,"low":2261,"close":2837},"2024-06-12",{"symbol":5,"time":2846,"open":2847,"high":2847,"low":2813,"close":2205},"2024-06-11",107.36,{"symbol":5,"time":2849,"open":2460,"high":2486,"low":2076,"close":2850},"2024-06-10",107.43,{"symbol":5,"time":2852,"open":2853,"high":1050,"low":2854,"close":2855},"2024-06-07",108.57,107.61,107.67,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2225,"close":2741},"2024-06-06",110.17,110.27,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2190},"2024-06-05",107.31,110.04,106.08,{"symbol":5,"time":2866,"open":2867,"high":2434,"low":2868,"close":2869},"2024-06-04",105.47,105.11,105.94,{"symbol":5,"time":2871,"open":2872,"high":2833,"low":2873,"close":2874},"2024-06-03",107.62,104.45,105.49,{"symbol":5,"time":2876,"open":2448,"high":2081,"low":2877,"close":2878},"2024-05-31",104.63,107.5,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2261,"close":1090},"2024-05-30",105.3,106.57,{"symbol":5,"time":2884,"open":2129,"high":2885,"low":1098,"close":2886},"2024-05-29",107.22,105.24,{"symbol":5,"time":2888,"open":2370,"high":2889,"low":2862,"close":2890},"2024-05-28",109.42,107.95,{"symbol":5,"time":2892,"open":1056,"high":2893,"low":2730,"close":2739},"2024-05-24",110.6,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2855,"close":2898},"2024-05-23",108.93,109.25,108.87,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-05-22",105.65,108.39,105.34,108.33,{"symbol":5,"time":2906,"open":2907,"high":2111,"low":1999,"close":2235},"2024-05-21",105.37,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":1092},"2024-05-20",106.62,106.65,105.33,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2261,"close":2205},"2024-05-17",106.12,106.52,{"symbol":5,"time":2918,"open":2854,"high":2919,"low":2920,"close":2921},"2024-05-16",107.93,105.87,105.93,{"symbol":5,"time":2923,"open":1043,"high":2897,"low":2924,"close":2126},"2024-05-15",107.92,{"symbol":5,"time":2926,"open":2460,"high":2927,"low":2928,"close":2745},"2024-05-14",108.24,106.5,{"symbol":5,"time":2930,"open":2133,"high":500,"low":2931,"close":2932},"2024-05-13",106.24,106.85,{"symbol":5,"time":2934,"open":1065,"high":2935,"low":2936,"close":2937},"2024-05-10",109.66,108.72,109.18,{"symbol":5,"time":2939,"open":2940,"high":2732,"low":2941,"close":2942},"2024-05-09",107.19,107.06,108.92,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":1071,"close":2947},"2024-05-08",106.3,107.59,107.05,{"symbol":5,"time":2949,"open":2868,"high":2110,"low":2950,"close":2951},"2024-05-07",105.04,106.6,{"symbol":5,"time":2953,"open":2063,"high":2954,"low":2955,"close":2230},"2024-05-06",105.88,104.86,{"symbol":5,"time":2957,"open":2110,"high":2958,"low":2959,"close":1999},"2024-05-03",107.29,104.44,{"symbol":5,"time":2961,"open":2016,"high":2052,"low":2796,"close":2077},"2024-05-02",{"symbol":5,"time":2963,"open":2112,"high":2964,"low":2965,"close":2966},"2024-05-01",107.98,105.45,106.34,{"symbol":5,"time":2968,"open":2969,"high":2271,"low":2240,"close":2112},"2024-04-30",108,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2285,"close":2974},"2024-04-29",112.76,114.17,113.64,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-04-26",111.94,112.83,111.22,111.96,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":706},"2024-04-25",111.46,113.65,111.27,{"symbol":5,"time":2987,"open":2988,"high":2312,"low":2988,"close":2989},"2024-04-24",112.98,113.74,{"symbol":5,"time":2991,"open":519,"high":2992,"low":504,"close":1027},"2024-04-23",113.66,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2377,"close":2997},"2024-04-22",112.06,113.69,112.58,{"symbol":5,"time":2999,"open":438,"high":3000,"low":2173,"close":2139},"2024-04-19",114.34,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-04-18",116.41,116.87,113.71,113.76,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-04-17",118.18,118.47,115.32,115.93,{"symbol":5,"time":3014,"open":368,"high":3015,"low":31,"close":3016},"2024-04-16",118.34,117.54,{"symbol":5,"time":3018,"open":3019,"high":888,"low":666,"close":368},"2024-04-15",120.5,{"symbol":5,"time":3021,"open":665,"high":3022,"low":3023,"close":950},"2024-04-12",118.9,117.69,{"symbol":5,"time":3025,"open":396,"high":3026,"low":3027,"close":739},"2024-04-11",119.7,117.7,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":754,"close":654},"2024-04-10",117.18,119.39,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":732,"close":3036},"2024-04-09",122.64,122.89,119.18,{"symbol":5,"time":3038,"open":3039,"high":36,"low":3040,"close":3041},"2024-04-08",122.1,121.96,122.51,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-04-05",121.01,122.75,120.54,122.21,{"symbol":5,"time":3049,"open":903,"high":3050,"low":337,"close":939},"2024-04-04",122.38,{"symbol":5,"time":3052,"open":324,"high":378,"low":3053,"close":3054},"2024-04-03",117.48,120.42,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-04-02",122.43,122.74,120.66,121.6,{"symbol":5,"time":3062,"open":3063,"high":89,"low":3064,"close":614},"2024-04-01",124.07,123.07,{"symbol":5,"time":3066,"open":611,"high":285,"low":764,"close":797},"2024-03-28",{"symbol":5,"time":3068,"open":3069,"high":66,"low":3070,"close":312},"2024-03-27",123.97,123.21,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-03-26",123.04,123.86,122.39,123.01,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3064,"close":3081},"2024-03-25",123.88,124.23,123.4,{"symbol":5,"time":3083,"open":878,"high":3084,"low":3085,"close":771},"2024-03-22",124.89,123.69,{"symbol":5,"time":3087,"open":909,"high":297,"low":3088,"close":280},"2024-03-21",121.64,{"symbol":5,"time":3090,"open":37,"high":62,"low":3091,"close":3092},"2024-03-20",120.19,121.45,{"symbol":5,"time":3094,"open":317,"high":3095,"low":3091,"close":341},"2024-03-19",121.23,{"symbol":5,"time":3097,"open":556,"high":761,"low":3098,"close":3099},"2024-03-18",118.67,120.34,{"symbol":5,"time":3101,"open":2356,"high":369,"low":2337,"close":3102},"2024-03-15",118.33,{"symbol":5,"time":3104,"open":2329,"high":2329,"low":3105,"close":3106},"2024-03-14",113.83,115.21,{"symbol":5,"time":3108,"open":3106,"high":21,"low":3109,"close":3110},"2024-03-13",114.68,115.97,{"symbol":5,"time":3112,"open":522,"high":3113,"low":707,"close":2381},"2024-03-12",115.26,{"symbol":5,"time":3115,"open":3116,"high":680,"low":3117,"close":3118},"2024-03-11",114.85,112.32,114.03,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":395},"2024-03-08",114.44,116.07,114.25,{"symbol":5,"time":3125,"open":558,"high":3126,"low":3127,"close":3128},"2024-03-07",116.88,114.24,114.33,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-03-06",114.45,116.15,114.3,115.47,{"symbol":5,"time":3136,"open":2149,"high":664,"low":483,"close":1044},"2024-03-05",{"symbol":5,"time":3138,"open":1038,"high":3139,"low":3140,"close":3141},"2024-03-04",114.22,112.28,112.29,{"symbol":5,"time":3143,"open":2280,"high":3144,"low":3145,"close":3146},"2024-03-01",113.35,111.17,113.19,{"symbol":5,"time":3148,"open":2281,"high":2294,"low":1020,"close":978},"2024-02-29",{"symbol":5,"time":3150,"open":1000,"high":3151,"low":3145,"close":3152},"2024-02-28",112.05,111.37,{"symbol":5,"time":3154,"open":974,"high":3155,"low":3156,"close":3157},"2024-02-27",112.37,110.59,111.33,{"symbol":5,"time":3159,"open":1060,"high":433,"low":3160,"close":3161},"2024-02-26",110.46,112.25,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":2177},"2024-02-23",110.87,111.02,110.12,{"symbol":5,"time":3168,"open":2730,"high":1053,"low":3169,"close":3170},"2024-02-22",108.98,110.52,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":2824,"close":2816},"2024-02-21",107.42,108.71,{"symbol":5,"time":3176,"open":2273,"high":2121,"low":3177,"close":3178},"2024-02-20",106.95,107.41,{"symbol":5,"time":3180,"open":3181,"high":2816,"low":3182,"close":2218},"2024-02-16",108.17,107.48,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":2731,"close":3187},"2024-02-15",107.2,108.58,108.06,{"symbol":5,"time":3189,"open":3190,"high":2047,"low":3190,"close":2439},"2024-02-14",105.36,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":1086,"close":2211},"2024-02-13",105.12,105.4,{"symbol":5,"time":3196,"open":1080,"high":2064,"low":3197,"close":2117},"2024-02-12",105.2,{"symbol":5,"time":3199,"open":3200,"high":2864,"low":3201,"close":3202},"2024-02-09",105.97,104.96,106.01,{"symbol":5,"time":3204,"open":3197,"high":3205,"low":2877,"close":3206},"2024-02-08",106.23,105.61,{"symbol":5,"time":3208,"open":2955,"high":3206,"low":3209,"close":3210},"2024-02-07",103.9,105.06,{"symbol":5,"time":3212,"open":2877,"high":3213,"low":3214,"close":2240},"2024-02-06",105,103.63,{"symbol":5,"time":3216,"open":1364,"high":3217,"low":3218,"close":3219},"2024-02-05",104.37,102.2,104.16,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-02-02",101.75,103.55,101.38,103.12,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":2790},"2024-02-01",101.24,102.23,100.56,{"symbol":5,"time":3232,"open":3233,"high":3218,"low":2461,"close":3234},"2024-01-31",101.95,100.39,{"symbol":5,"time":3236,"open":1542,"high":3237,"low":1483,"close":1369},"2024-01-30",102.25,{"symbol":5,"time":3239,"open":1549,"high":2767,"low":1488,"close":3240},"2024-01-29",101.39,{"symbol":5,"time":3242,"open":1540,"high":2426,"low":2001,"close":1398},"2024-01-26",{"symbol":5,"time":3244,"open":3245,"high":2242,"low":3246,"close":3247},"2024-01-25",102.21,101.46,102.01,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":2461,"close":3252},"2024-01-24",101.83,102.22,100.83,{"symbol":5,"time":3254,"open":2537,"high":3255,"low":1289,"close":3256},"2024-01-23",101.31,101.01,{"symbol":5,"time":3258,"open":3259,"high":2537,"low":2723,"close":3260},"2024-01-22",96.33,97.09,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":1800},"2024-01-19",95.91,96.73,94.81,{"symbol":5,"time":3267,"open":3268,"high":1590,"low":3268,"close":3269},"2024-01-18",94.28,95.38,{"symbol":5,"time":3271,"open":3272,"high":2605,"low":3273,"close":3274},"2024-01-17",93.72,93.18,94.08,{"symbol":5,"time":3276,"open":1695,"high":1257,"low":3277,"close":1575},"2024-01-16",92.96,{"symbol":5,"time":3279,"open":2652,"high":3280,"low":1700,"close":1575},"2024-01-12",95.4,{"symbol":5,"time":3282,"open":3283,"high":1636,"low":3284,"close":2605},"2024-01-11",94.67,93.63,{"symbol":5,"time":3286,"open":1703,"high":3287,"low":3288,"close":2605},"2024-01-10",94.82,94.03,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":1279,"close":3287},"2024-01-09",94.77,95.08,{"symbol":5,"time":3294,"open":3274,"high":3295,"low":1761,"close":3296},"2024-01-08",95.8,95.75,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":1746},"2024-01-05",93.43,94.41,93.38,{"symbol":5,"time":3303,"open":1269,"high":3304,"low":3305,"close":3306},"2024-01-04",94.75,92.69,93.78,{"symbol":5,"time":3308,"open":3309,"high":3309,"low":3310,"close":1745},"2024-01-03",96.59,94.46,{"symbol":5,"time":3312,"open":1125,"high":1622,"low":3313,"close":1605},"2024-01-02",96.41,{"symbol":5,"time":3315,"open":3316,"high":2540,"low":1408,"close":3317},"2023-12-29",97.83,97.65,{"symbol":5,"time":3319,"open":1252,"high":1115,"low":3320,"close":3316},"2023-12-28",97.62,{"symbol":5,"time":3322,"open":1167,"high":1406,"low":3323,"close":1602},"2023-12-27",97.5,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":1308,"close":1167},"2023-12-26",97.47,98.03,{"symbol":5,"time":3329,"open":3260,"high":3330,"low":2712,"close":3326},"2023-12-22",97.84,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":1951},"2023-12-21",96.82,96.96,96.29,{"symbol":5,"time":3337,"open":2703,"high":3338,"low":2627,"close":3339},"2023-12-20",97.43,95.9,{"symbol":5,"time":3341,"open":3342,"high":1605,"low":3343,"close":3344},"2023-12-19",96.14,96,96.76,{"symbol":5,"time":3346,"open":3347,"high":1798,"low":3348,"close":3296},"2023-12-18",96.15,95.29,{"symbol":5,"time":3350,"open":1421,"high":1585,"low":2644,"close":1521},"2023-12-15",{"symbol":5,"time":3352,"open":1633,"high":1783,"low":3283,"close":1421},"2023-12-14",{"symbol":5,"time":3354,"open":3327,"high":1156,"low":3355,"close":3356},"2023-12-13",96.61,98.06,{"symbol":5,"time":3358,"open":1460,"high":1996,"low":3359,"close":3360},"2023-12-12",97.52,97.63,{"symbol":5,"time":3362,"open":1304,"high":1463,"low":1127,"close":3363},"2023-12-11",97.93,{"symbol":5,"time":3365,"open":1709,"high":2723,"low":1643,"close":3269},"2023-12-08",{"symbol":5,"time":3367,"open":3292,"high":2618,"low":3368,"close":1770},"2023-12-07",94.34,{"symbol":5,"time":3370,"open":1705,"high":1298,"low":3371,"close":3372},"2023-12-06",94.21,94.72,{"symbol":5,"time":3374,"open":3273,"high":1788,"low":2671,"close":3375},"2023-12-05",93.87,{"symbol":5,"time":3377,"open":3378,"high":1260,"low":3379,"close":3272},"2023-12-04",92.24,91.8,{"symbol":5,"time":3381,"open":2695,"high":3382,"low":3383,"close":3273},"2023-12-01",93.39,91.73,{"symbol":5,"time":3385,"open":1736,"high":1683,"low":3386,"close":3387},"2023-11-30",91.29,91.82,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":1810,"close":3392},"2023-11-29",91.5,91.87,91.31,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":1677},"2023-11-28",91.9,92.09,90.83,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2023-11-27",91.51,92.03,91.25,91.74,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3406,"close":2679},"2023-11-24",91.12,92.01,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2023-11-22",91.28,91.57,90.45,91.24,{"symbol":5,"time":3415,"open":2690,"high":3416,"low":3417,"close":3418},"2023-11-21",91.61,90.75,91.43,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2023-11-20",91.21,92.15,90.74,91.84,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2023-11-17",91.23,91.71,90.98,91.36,{"symbol":5,"time":3432,"open":3433,"high":2686,"low":1671,"close":3434},"2023-11-16",90.54,90.91,{"symbol":5,"time":3436,"open":3437,"high":3390,"low":3438,"close":3412},"2023-11-15",91.03,90.3,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2023-11-14",89.15,91.09,88.97,90.67,{"symbol":5,"time":3446,"open":3447,"high":1889,"low":3448,"close":3449},"2023-11-13",88.2,87.58,87.96,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2023-11-10",86.48,88.4,86.41,88.26,{"symbol":5,"time":3457,"open":3458,"high":1878,"low":3459,"close":3460},"2023-11-09",86.72,85.77,85.98,{"symbol":5,"time":3462,"open":1853,"high":3463,"low":3464,"close":3465},"2023-11-08",87.12,86.01,86.59,{"symbol":5,"time":3467,"open":1929,"high":3458,"low":3468,"close":3469},"2023-11-07",85.14,86.46,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2023-11-06",86.89,87.15,85.79,86.37,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2023-11-03",85.31,87.33,84.75,86.8,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2023-11-02",84.2,85.29,83.18,84.39,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2023-11-01",82.72,83.58,80.94,83.15,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2023-10-31",83.21,83.47,82.25,82.53,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2023-10-30",83.76,84.38,82.8,83.62,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2023-10-27",84.11,84.51,82.91,83.29,{"symbol":5,"time":3513,"open":3514,"high":3474,"low":3515,"close":3516},"2023-10-26",85.32,83.86,83.91,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2023-10-25",85.78,86.03,84.15,84.53,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2023-10-24",83.02,85.07,81.37,84.83,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2023-10-23",81.6,82.67,81.3,81.36,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2023-10-20",82.55,82.87,81.32,81.58,{"symbol":5,"time":3542,"open":3515,"high":3543,"low":3544,"close":3537},"2023-10-19",84.26,82.22,{"symbol":5,"time":3546,"open":3509,"high":3547,"low":3548,"close":3549},"2023-10-18",85.06,82.82,83.65,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2023-10-17",84.68,85.48,84.47,84.99,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2023-10-16",84.97,85.7,84.43,85.09,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2023-10-13",85.3,85.72,83.22,83.77,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3564},"2023-10-12",86.68,86.75,84.4,{"symbol":5,"time":3574,"open":3575,"high":3575,"low":3576,"close":3570},"2023-10-11",86.77,85.33,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3575},"2023-10-10",87.6,87.67,86.52,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2023-10-09",87.3,87.73,86.27,87.44,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2023-10-06",86.05,87.92,85.08,87.48,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3478,"close":3598},"2023-10-05",86.35,87.1,86.23,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2023-10-04",84.18,86.9,84.08,86.67,{"symbol":5,"time":3606,"open":3607,"high":3547,"low":3608,"close":3609},"2023-10-03",84.32,83.59,84.04,{"symbol":5,"time":3611,"open":3526,"high":3612,"low":3613,"close":3614},"2023-10-02",85.59,84.06,84.76,{"symbol":5,"time":3616,"open":3617,"high":3617,"low":3618,"close":3619},"2023-09-29",85.99,84.48,85.02,{"symbol":5,"time":3621,"open":3622,"high":3469,"low":3623,"close":1919},"2023-09-28",85.01,85,{"symbol":5,"time":3625,"open":3560,"high":3626,"low":3627,"close":3628},"2023-09-27",85.26,83.75,84.81,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3515},"2023-09-26",84.87,85.53,83.68,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3509,"close":3638},"2023-09-25",84.67,85.65,85.46,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2023-09-22",84,85.74,83.78,84.93,{"symbol":5,"time":3646,"open":3647,"high":3647,"low":3648,"close":3649},"2023-09-21",84.91,83.61,83.81,[3651,3657,3662,3667,3672,3677,3682,3687,3692,3697,3702,3707,3712,3717,3721,3726,3731,3736,3741,3746,3751,3754,3759,3763,3768,3773,3778,3783,3788,3793,3798,3803,3808,3813,3818,3823,3828,3833,3838,3843,3848,3853,3858,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3913,3917,3922,3926,3931,3936,3940,3944,3949,3954,3959,3964,3969,3974,3979,3984,3989,3994,3999,4003,4008,4013,4017,4022,4027,4031,4036,4041,4046,4051,4056,4061,4066,4070,4075,4080,4085,4089,4093,4098,4103,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4390,4395,4400,4405,4410,4415,4420,4425,4429,4434,4438,4443,4448,4453,4458,4463,4468,4472,4475,4480,4485,4489,4493,4496,4500,4504,4509,4512,4517,4522,4527,4532,4536,4541,4546,4550,4554,4558,4563,4568,4573,4577,4582,4586,4591,4596,4601,4606,4611,4615,4620,4625,4630,4635,4640,4645,4650,4655,4659,4663,4668,4671,4676,4681,4686,4691,4695,4697,4701,4706,4711,4715,4720,4724,4729,4734,4739,4742,4747,4752,4757,4762,4765,4770,4775,4780,4784,4789,4793,4798,4802,4807,4812,4817,4822,4827,4832,4837,4841,4845,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4898,4903,4908,4913,4918,4922],{"symbol":3652,"time":17,"open":3653,"high":3654,"low":3655,"close":3656},"SPY",761.31,762,757.97,761.69,{"symbol":3652,"time":23,"open":3658,"high":3659,"low":3660,"close":3661},763.15,763.57,759.96,762.6,{"symbol":3652,"time":29,"open":3663,"high":3664,"low":3665,"close":3666},759.5,761.67,749.6,754.05,{"symbol":3652,"time":34,"open":3668,"high":3669,"low":3670,"close":3671},760.12,760.35,756.15,757.39,{"symbol":3652,"time":40,"open":3673,"high":3674,"low":3675,"close":3676},759,763.52,757.93,760.88,{"symbol":3652,"time":46,"open":3678,"high":3679,"low":3680,"close":3681},764.72,766.38,763.6,764.29,{"symbol":3652,"time":52,"open":3683,"high":3684,"low":3685,"close":3686},758.03,760.11,756.64,757.83,{"symbol":3652,"time":58,"open":3688,"high":3689,"low":3690,"close":3691},764.08,764.47,760.94,762.4,{"symbol":3652,"time":64,"open":3693,"high":3694,"low":3695,"close":3696},769.07,769.7,765.14,765.96,{"symbol":3652,"time":69,"open":3698,"high":3699,"low":3700,"close":3701},772.01,772.87,769,770.19,{"symbol":3652,"time":75,"open":3703,"high":3704,"low":3705,"close":3706},767.9,774.03,767.45,773.17,{"symbol":3652,"time":81,"open":3708,"high":3709,"low":3710,"close":3711},762.45,766.43,761.73,765.16,{"symbol":3652,"time":87,"open":3713,"high":3714,"low":3715,"close":3716},762.01,764.67,759.48,761.78,{"symbol":3652,"time":93,"open":3718,"high":3719,"low":3678,"close":3720},767.33,768,767.05,{"symbol":3652,"time":99,"open":3722,"high":3723,"low":3724,"close":3725},771.76,775.3,768.31,769.35,{"symbol":3652,"time":103,"open":3727,"high":3728,"low":3729,"close":3730},768.5,772.36,767.16,771.1,{"symbol":3652,"time":109,"open":3732,"high":3733,"low":3734,"close":3735},764.73,767.35,763.93,766.08,{"symbol":3652,"time":114,"open":3737,"high":3738,"low":3739,"close":3740},766.16,766.78,763.05,765.91,{"symbol":3652,"time":119,"open":3742,"high":3743,"low":3744,"close":3745},764.78,765.22,762.08,763.47,{"symbol":3652,"time":125,"open":3747,"high":3748,"low":3749,"close":3750},766.05,767.85,764.17,765.72,{"symbol":3652,"time":131,"open":3696,"high":3752,"low":3753,"close":3661},768.15,762.04,{"symbol":3652,"time":137,"open":3755,"high":3756,"low":3757,"close":3758},770.36,772.47,768.1,769.06,{"symbol":3652,"time":143,"open":3760,"high":3761,"low":3762,"close":3705},768.7,769.5,766.92,{"symbol":3652,"time":149,"open":3764,"high":3765,"low":3766,"close":3767},776.18,776.78,772.51,772.67,{"symbol":3652,"time":155,"open":3769,"high":3770,"low":3771,"close":3772},778.54,778.8,775.43,776.34,{"symbol":3652,"time":161,"open":3774,"high":3775,"low":3776,"close":3777},774.87,779.37,774.11,777.88,{"symbol":3652,"time":167,"open":3779,"high":3780,"low":3781,"close":3782},774.71,774.9,771.28,772.49,{"symbol":3652,"time":173,"open":3784,"high":3785,"low":3786,"close":3787},774.53,774.61,769.2,770.56,{"symbol":3652,"time":179,"open":3789,"high":3790,"low":3791,"close":3792},772.6,775.05,771.62,773.03,{"symbol":3652,"time":184,"open":3794,"high":3795,"low":3796,"close":3797},771.02,773.92,769.61,773.26,{"symbol":3652,"time":189,"open":3799,"high":3800,"low":3801,"close":3802},770.21,771.82,767.46,768.56,{"symbol":3652,"time":195,"open":3804,"high":3805,"low":3806,"close":3807},775.85,776.85,769.51,769.79,{"symbol":3652,"time":201,"open":3809,"high":3810,"low":3811,"close":3812},760.63,773.41,760.52,771.33,{"symbol":3652,"time":206,"open":3814,"high":3815,"low":3816,"close":3817},749.44,758.58,748.8,757.67,{"symbol":3652,"time":211,"open":3819,"high":3820,"low":3821,"close":3822},744.68,748.9,737.68,747.03,{"symbol":3652,"time":216,"open":3824,"high":3825,"low":3826,"close":3827},736.05,742.45,734.59,741.69,{"symbol":3652,"time":221,"open":3829,"high":3830,"low":3831,"close":3832},739.97,742.68,729.1,729.46,{"symbol":3652,"time":227,"open":3834,"high":3835,"low":3836,"close":3837},739.19,742.79,735.98,740.86,{"symbol":3652,"time":233,"open":3839,"high":3840,"low":3841,"close":3842},744.91,745.53,735.87,739.09,{"symbol":3652,"time":238,"open":3844,"high":3845,"low":3846,"close":3847},738.51,743.72,737.29,738.93,{"symbol":3652,"time":243,"open":3849,"high":3850,"low":3851,"close":3852},739.37,742.56,735.21,738.18,{"symbol":3652,"time":249,"open":3854,"high":3855,"low":3856,"close":3857},746.62,750.02,746.37,747.41,{"symbol":3652,"time":255,"open":3859,"high":3860,"low":3861,"close":3862},746.29,749.04,744.18,748.28,{"symbol":3652,"time":261,"open":3864,"high":3865,"low":3866,"close":3867},747.06,748.73,741.51,742.09,{"symbol":3652,"time":267,"open":3869,"high":3870,"low":3871,"close":3872},742.08,747.29,740.8,743.29,{"symbol":3652,"time":273,"open":3874,"high":3875,"low":3876,"close":3877},752.76,754.57,747.88,750.72,{"symbol":3652,"time":279,"open":3879,"high":3880,"low":3881,"close":3882},754.24,755.58,750.2,754.81,{"symbol":3652,"time":284,"open":3884,"high":3885,"low":3886,"close":3887},750.91,753.34,748.66,751.83,{"symbol":3652,"time":289,"open":3889,"high":3890,"low":3891,"close":3892},752.47,753.91,748,749.17,{"symbol":3652,"time":294,"open":3894,"high":3895,"low":3896,"close":3897},752.05,755.42,748.1,754.95,{"symbol":3652,"time":299,"open":3899,"high":3900,"low":3901,"close":3902},747.35,751.97,745.59,751.71,{"symbol":3652,"time":305,"open":3904,"high":3905,"low":3906,"close":3907},743.16,746.15,739.51,745.4,{"symbol":3652,"time":309,"open":3909,"high":3910,"low":3911,"close":3912},750.22,750.96,745.21,747.71,{"symbol":3652,"time":314,"open":3914,"high":3915,"low":3857,"close":3916},748.74,752.41,751.28,{"symbol":3652,"time":320,"open":3918,"high":3919,"low":3920,"close":3921},747.4,751.31,740.03,744.78,{"symbol":3652,"time":326,"open":3923,"high":3814,"low":3924,"close":3925},745,742.38,745.76,{"symbol":3652,"time":331,"open":3927,"high":3928,"low":3929,"close":3930},741.29,748.02,740.89,746.77,{"symbol":3652,"time":336,"open":3932,"high":3933,"low":3934,"close":3935},736.53,741.56,732.09,741,{"symbol":3652,"time":340,"open":3937,"high":3932,"low":3938,"close":3939},728.95,716.58,728.99,{"symbol":3652,"time":345,"open":3941,"high":3849,"low":3942,"close":3943},738.91,729.6,734.3,{"symbol":3652,"time":350,"open":3945,"high":3946,"low":3947,"close":3948},735.17,739.95,730.84,733.24,{"symbol":3652,"time":356,"open":3950,"high":3951,"low":3952,"close":3953},733.81,739.63,732.3,733.58,{"symbol":3652,"time":361,"open":3955,"high":3956,"low":3957,"close":3958},747.7,750.18,743.13,744.39,{"symbol":3652,"time":365,"open":3960,"high":3961,"low":3962,"close":3963},747.76,748.23,743.86,746.74,{"symbol":3652,"time":371,"open":3965,"high":3966,"low":3967,"close":3968},751.29,752.15,739.22,740.96,{"symbol":3652,"time":377,"open":3970,"high":3971,"low":3972,"close":3973},754.55,755.44,749.88,750.33,{"symbol":3652,"time":383,"open":3975,"high":3976,"low":3977,"close":3978},751.85,756.68,751.76,754.83,{"symbol":3652,"time":389,"open":3980,"high":3981,"low":3982,"close":3983},740.71,744.44,735.03,741.75,{"symbol":3652,"time":394,"open":3985,"high":3986,"low":3987,"close":3988},728.76,740,724.41,737.76,{"symbol":3652,"time":400,"open":3990,"high":3991,"low":3992,"close":3993},733.39,738.38,725.33,725.43,{"symbol":3652,"time":406,"open":3995,"high":3996,"low":3997,"close":3998},743.63,746.9,722.59,737.05,{"symbol":3652,"time":412,"open":4000,"high":4001,"low":4002,"close":3967},743.36,745.34,738.19,{"symbol":3652,"time":418,"open":4004,"high":4005,"low":4006,"close":4007},752.31,752.82,735.53,737.55,{"symbol":3652,"time":424,"open":4009,"high":4010,"low":4011,"close":4012},752.1,758.31,751.47,757.09,{"symbol":3652,"time":430,"open":4014,"high":4015,"low":4016,"close":3879},758.15,758.8,753.57,{"symbol":3652,"time":436,"open":4018,"high":4019,"low":4020,"close":4021},757.03,760.4,756.75,759.57,{"symbol":3652,"time":441,"open":4023,"high":4024,"low":4025,"close":4026},755.36,760.28,754.69,758.54,{"symbol":3652,"time":447,"open":4028,"high":4029,"low":4025,"close":4030},755.9,758.08,756.48,{"symbol":3652,"time":452,"open":4032,"high":4033,"low":4034,"close":4035},750.25,755.15,749.23,754.6,{"symbol":3652,"time":458,"open":4037,"high":4038,"low":4039,"close":4040},750.88,751.38,748.22,750.46,{"symbol":3652,"time":464,"open":4042,"high":4043,"low":4044,"close":4045},750.01,752.13,748.37,750.59,{"symbol":3652,"time":470,"open":4047,"high":4048,"low":4049,"close":4050},746.24,748.94,744.48,745.64,{"symbol":3652,"time":476,"open":4052,"high":4053,"low":4054,"close":4055},738.64,744.87,737.03,742.72,{"symbol":3652,"time":481,"open":4057,"high":4058,"low":4059,"close":4060},735.71,741.87,733.89,741.25,{"symbol":3652,"time":487,"open":4062,"high":4063,"low":4064,"close":4065},734.78,737.65,731.53,733.73,{"symbol":3652,"time":492,"open":4067,"high":4068,"low":3990,"close":4069},739.83,741.42,738.65,{"symbol":3652,"time":498,"open":4071,"high":4072,"low":4073,"close":4074},741.79,743.46,737.96,739.17,{"symbol":3652,"time":503,"open":4076,"high":4077,"low":4078,"close":4079},743.65,749.53,743.56,748.17,{"symbol":3652,"time":509,"open":4081,"high":4082,"low":4083,"close":4084},738.47,743.91,735.47,742.31,{"symbol":3652,"time":515,"open":4086,"high":4087,"low":4088,"close":3852},736.89,738.84,731.83,{"symbol":3652,"time":521,"open":4090,"high":4091,"low":4090,"close":4092},736.45,740.79,739.3,{"symbol":3652,"time":526,"open":4094,"high":4095,"low":4096,"close":4097},734.93,738.08,734.57,737.62,{"symbol":3652,"time":532,"open":4099,"high":4100,"low":4101,"close":4102},735.05,736.13,729.75,731.58,{"symbol":3652,"time":537,"open":4104,"high":3826,"low":4105,"close":4106},728.16,727.82,733.83,{"symbol":3652,"time":543,"open":4108,"high":4109,"low":4110,"close":4111},721.77,725.04,721.49,723.77,{"symbol":3652,"time":548,"open":4113,"high":4114,"low":4115,"close":4116},720.07,722.12,714.99,718.01,{"symbol":3652,"time":554,"open":4118,"high":4119,"low":4120,"close":4121},721.25,724.87,720.47,720.65,{"symbol":3652,"time":560,"open":4123,"high":4124,"low":4125,"close":4126},714.63,719.79,710.45,718.66,{"symbol":3652,"time":566,"open":4128,"high":4129,"low":4130,"close":4131},711,712.2,708.37,711.58,{"symbol":3652,"time":571,"open":4133,"high":4134,"low":4135,"close":4136},711.82,712.88,709.25,711.69,{"symbol":3652,"time":576,"open":4138,"high":4139,"low":4140,"close":4141},713.17,715.63,712.3,715.17,{"symbol":3652,"time":582,"open":4143,"high":4144,"low":4145,"close":4146},710.75,714.47,709.01,713.94,{"symbol":3652,"time":587,"open":4148,"high":4149,"low":4150,"close":4151},709.5,712.36,702.28,708.45,{"symbol":3652,"time":593,"open":4153,"high":4154,"low":4155,"close":4156},709.15,711.45,708.22,711.21,{"symbol":3652,"time":598,"open":4158,"high":4159,"low":4160,"close":4161},710.28,711.28,702.64,704.08,{"symbol":3652,"time":604,"open":4163,"high":4164,"low":4165,"close":4166},708.78,709.91,706.14,708.72,{"symbol":3652,"time":609,"open":4165,"high":4168,"low":4169,"close":4170},712.39,705.76,710.14,{"symbol":3652,"time":613,"open":4172,"high":4173,"low":4174,"close":4175},701.06,702.78,698.53,701.66,{"symbol":3652,"time":617,"open":4177,"high":4178,"low":4179,"close":4180},695.26,700.28,694.2,699.94,{"symbol":3652,"time":621,"open":4182,"high":4183,"low":4184,"close":4185},687.69,694.58,687.66,694.46,{"symbol":3652,"time":627,"open":4187,"high":4188,"low":4189,"close":4190},677.41,686.3,676.58,686.1,{"symbol":3652,"time":633,"open":4192,"high":4193,"low":4194,"close":4195},681.32,682.03,678.45,679.46,{"symbol":3652,"time":638,"open":4197,"high":4198,"low":4199,"close":4200},674.84,681.16,673.77,679.91,{"symbol":3652,"time":644,"open":4202,"high":4203,"low":4204,"close":4205},676.39,677.08,671.46,676.01,{"symbol":3652,"time":648,"open":4207,"high":4208,"low":4209,"close":4210},656.65,659.61,651.06,659.22,{"symbol":3652,"time":652,"open":4212,"high":4213,"low":4214,"close":4215},655.86,659.72,655.52,658.93,{"symbol":3652,"time":658,"open":4217,"high":4218,"low":4219,"close":4220},646.42,658.2,645.11,655.83,{"symbol":3652,"time":663,"open":4222,"high":4223,"low":4224,"close":4225},653.9,658.52,653,655.24,{"symbol":3652,"time":668,"open":4227,"high":4228,"low":4229,"close":4230},638.94,651.54,637.98,650.34,{"symbol":3652,"time":674,"open":4232,"high":4233,"low":4234,"close":4235},640.11,640.37,629.28,631.97,{"symbol":3652,"time":678,"open":4237,"high":4238,"low":4239,"close":4240},642.5,642.66,633.11,634.09,{"symbol":3652,"time":684,"open":4242,"high":4243,"low":4244,"close":4245},652.06,654.85,644.82,645.09,{"symbol":3652,"time":689,"open":4247,"high":4248,"low":4249,"close":4250},658.67,660.89,654.24,656.82,{"symbol":3652,"time":695,"open":4252,"high":4253,"low":4254,"close":4255},651.32,657.03,649.88,653.18,{"symbol":3652,"time":699,"open":4257,"high":4258,"low":4259,"close":4260},658.07,662.62,653.94,655.38,{"symbol":3652,"time":705,"open":4262,"high":4263,"low":4264,"close":4265},656.51,656.69,644.72,648.57,{"symbol":3652,"time":711,"open":4267,"high":4268,"low":4269,"close":4270},656.97,662.98,655.17,659.8,{"symbol":3652,"time":716,"open":4272,"high":4273,"low":4274,"close":4275},668.36,669.72,661.19,661.43,{"symbol":3652,"time":722,"open":4277,"high":4278,"low":4279,"close":4280},672.39,674.44,669.7,670.79,{"symbol":3652,"time":727,"open":4282,"high":4283,"low":4284,"close":4285},668.38,672.07,667.12,669.03,{"symbol":3652,"time":731,"open":4287,"high":4288,"low":4289,"close":4290},669.27,672.34,661.36,662.29,{"symbol":3652,"time":737,"open":4292,"high":4293,"low":4294,"close":4295},671.16,671.65,665.87,666.06,{"symbol":3652,"time":742,"open":4297,"high":4298,"low":4299,"close":4300},677.58,680.08,673.34,676.33,{"symbol":3652,"time":746,"open":4302,"high":4303,"low":4304,"close":4305},677.72,683.36,674.76,677.18,{"symbol":3652,"time":752,"open":4307,"high":4308,"low":4309,"close":4310},666.39,679.92,662.39,678.27,{"symbol":3652,"time":757,"open":4312,"high":4313,"low":4314,"close":4315},673.41,676.11,669.76,672.38,{"symbol":3652,"time":763,"open":4317,"high":4318,"low":4319,"close":4320},682.08,685.53,675.61,681.31,{"symbol":3652,"time":768,"open":4322,"high":4323,"low":4324,"close":4325},681.63,687.09,679.62,685.13,{"symbol":3652,"time":774,"open":4327,"high":4328,"low":4329,"close":4330},675.06,682.61,669.66,680.33,{"symbol":3652,"time":779,"open":4332,"high":4333,"low":4334,"close":4335},678.7,688.62,678.02,686.38,{"symbol":3652,"time":783,"open":4337,"high":4338,"low":4339,"close":4340},683.09,686.86,681.64,685.99,{"symbol":3652,"time":789,"open":4342,"high":4343,"low":4344,"close":4345},693.28,693.3,684.35,689.3,{"symbol":3652,"time":794,"open":4347,"high":4348,"low":4349,"close":4350},690.18,693.68,690.1,693.15,{"symbol":3652,"time":799,"open":4352,"high":4353,"low":4354,"close":4355},681.9,688.35,680,687.35,{"symbol":3652,"time":804,"open":4357,"high":4358,"low":4359,"close":4360},687.83,690,680.37,682.39,{"symbol":3652,"time":809,"open":4362,"high":4363,"low":4364,"close":4365},682.32,690.06,681.73,689.43,{"symbol":3652,"time":815,"open":4367,"high":4368,"low":4369,"close":4370},683.84,686.18,681.55,684.48,{"symbol":3652,"time":820,"open":4372,"high":4373,"low":4374,"close":4375},684.02,689.15,682.83,686.29,{"symbol":3652,"time":823,"open":4377,"high":4378,"low":4379,"close":4380},680.14,684.94,675.78,682.85,{"symbol":3652,"time":828,"open":4382,"high":4383,"low":4384,"close":4385},681.69,686.28,677.52,681.75,{"symbol":3652,"time":833,"open":4387,"high":4388,"low":4359,"close":4389},694.24,695.35,681.27,{"symbol":3652,"time":838,"open":4391,"high":4392,"low":4393,"close":4394},696.39,697.14,689.18,691.96,{"symbol":3652,"time":844,"open":4396,"high":4397,"low":4398,"close":4399},694.95,696.54,691.66,692.12,{"symbol":3652,"time":850,"open":4401,"high":4402,"low":4403,"close":4404},689.42,695.87,688.34,693.95,{"symbol":3652,"time":855,"open":4406,"high":4407,"low":4408,"close":4409},681.46,692.31,680.85,690.62,{"symbol":3652,"time":860,"open":4411,"high":4412,"low":4413,"close":4414},680.94,683.69,675.79,677.62,{"symbol":3652,"time":866,"open":4416,"high":4417,"low":4418,"close":4419},690.35,691.45,681.76,686.19,{"symbol":3652,"time":871,"open":4421,"high":4422,"low":4423,"close":4424},696.21,696.96,684.03,689.53,{"symbol":3652,"time":875,"open":4426,"high":4427,"low":4401,"close":4428},689.58,696.93,695.41,{"symbol":3652,"time":880,"open":4430,"high":4431,"low":4432,"close":4433},691.79,694.21,687.12,691.97,{"symbol":3652,"time":886,"open":4391,"high":4435,"low":4436,"close":4437},697.06,684.83,694.04,{"symbol":3652,"time":891,"open":4439,"high":4440,"low":4441,"close":4442},697.05,697.84,693.94,695.42,{"symbol":3652,"time":897,"open":4444,"high":4445,"low":4446,"close":4447},694.18,696.53,693.57,695.49,{"symbol":3652,"time":902,"open":4449,"high":4450,"low":4451,"close":4452},690.49,694.13,689.92,692.73,{"symbol":3652,"time":906,"open":4454,"high":4455,"low":4456,"close":4457},688.15,690.96,687.16,689.23,{"symbol":3652,"time":911,"open":4459,"high":4460,"low":4461,"close":4462},689.85,691.13,686.92,688.98,{"symbol":3652,"time":915,"open":4464,"high":4465,"low":4466,"close":4467},679.65,688.74,678.13,685.4,{"symbol":3652,"time":921,"open":4469,"high":4470,"low":4471,"close":4297},681.49,684.77,676.57,{"symbol":3652,"time":926,"open":4473,"high":4474,"low":4349,"close":4398},693.66,694.25,{"symbol":3652,"time":932,"open":4476,"high":4477,"low":4478,"close":4479},694.57,695.45,691.25,692.24,{"symbol":3652,"time":937,"open":4481,"high":4482,"low":4483,"close":4484},691,691.72,686.04,690.36,{"symbol":3652,"time":942,"open":4447,"high":4486,"low":4487,"close":4488},696.09,691.35,693.77,{"symbol":3652,"time":945,"open":4490,"high":4486,"low":4491,"close":4492},690.68,690.63,695.16,{"symbol":3652,"time":949,"open":4491,"high":4494,"low":4393,"close":4495},695.31,694.07,{"symbol":3652,"time":953,"open":4497,"high":4409,"low":4498,"close":4499},688.82,687.49,689.51,{"symbol":3652,"time":956,"open":4501,"high":4502,"low":4503,"close":4426},692.19,693.96,689.32,{"symbol":3652,"time":962,"open":4505,"high":4506,"low":4507,"close":4508},687.93,692.32,687.78,691.81,{"symbol":3652,"time":967,"open":4510,"high":4365,"low":4335,"close":4511},686.54,687.72,{"symbol":3652,"time":972,"open":4513,"high":4514,"low":4515,"close":4516},685.71,686.87,679.82,683.17,{"symbol":3652,"time":977,"open":4518,"high":4519,"low":4520,"close":4521},687.14,687.36,681.71,681.92,{"symbol":3652,"time":981,"open":4523,"high":4524,"low":4525,"close":4526},687.45,688.56,686.58,687.01,{"symbol":3652,"time":986,"open":4528,"high":4529,"low":4530,"close":4531},687.54,689.2,686.07,687.85,{"symbol":3652,"time":992,"open":4533,"high":4398,"low":4534,"close":4535},690.64,689.27,690.31,{"symbol":3652,"time":998,"open":4537,"high":4538,"low":4539,"close":4540},687.95,690.83,687.8,690.38,{"symbol":3652,"time":1002,"open":4542,"high":4543,"low":4544,"close":4545},683.92,688.2,683.87,687.96,{"symbol":3652,"time":1007,"open":4547,"high":4548,"low":4549,"close":4436},683.94,685.36,680.59,{"symbol":3652,"time":1011,"open":4551,"high":4552,"low":4553,"close":4549},676.59,681.09,676.47,{"symbol":3652,"time":1017,"open":4555,"high":4556,"low":4557,"close":4553},677.6,680.74,674.9,{"symbol":3652,"time":1022,"open":4559,"high":4560,"low":4561,"close":4562},679.89,680.44,671.2,671.4,{"symbol":3652,"time":1026,"open":4564,"high":4565,"low":4566,"close":4567},679.23,681.08,674.98,678.87,{"symbol":3652,"time":1030,"open":4569,"high":4570,"low":4571,"close":4572},685.74,685.76,679.25,680.73,{"symbol":3652,"time":1033,"open":4574,"high":4575,"low":4576,"close":4418},688.17,688.88,679.17,{"symbol":3652,"time":1037,"open":4578,"high":4579,"low":4580,"close":4581},685.14,689.25,682.17,689.17,{"symbol":3652,"time":1042,"open":4583,"high":4584,"low":4320,"close":4585},682.56,688.97,687.57,{"symbol":3652,"time":1047,"open":4587,"high":4588,"low":4589,"close":4590},683.15,685.39,682.59,683.04,{"symbol":3652,"time":1052,"open":4592,"high":4593,"low":4594,"close":4595},686.59,686.64,681.57,683.63,{"symbol":3652,"time":1058,"open":4597,"high":4598,"low":4599,"close":4600},685.47,688.39,684.58,685.69,{"symbol":3652,"time":1064,"open":4602,"high":4603,"low":4604,"close":4605},685.3,685.37,681.34,684.39,{"symbol":3652,"time":1070,"open":4607,"high":4608,"low":4609,"close":4610},680.57,684.91,679.69,683.89,{"symbol":3652,"time":1076,"open":4521,"high":4612,"low":4613,"close":4614},683.82,679.33,681.53,{"symbol":3652,"time":1082,"open":4616,"high":4617,"low":4618,"close":4619},678.81,682.99,678.74,680.27,{"symbol":3652,"time":1088,"open":4621,"high":4622,"low":4623,"close":4624},680.86,683.67,680.5,683.39,{"symbol":3652,"time":1094,"open":4626,"high":4627,"low":4628,"close":4629},677.63,681.7,676.72,679.68,{"symbol":3652,"time":1100,"open":4631,"high":4632,"low":4633,"close":4634},668.63,676.21,664.48,675.02,{"symbol":3652,"time":1106,"open":4636,"high":4637,"low":4638,"close":4639},662.69,670.06,661.59,668.73,{"symbol":3652,"time":1112,"open":4641,"high":4642,"low":4643,"close":4644},655.05,664.55,650.85,659.03,{"symbol":3652,"time":1118,"open":4646,"high":4647,"low":4648,"close":4649},672.91,675.56,651.89,652.53,{"symbol":3652,"time":1124,"open":4651,"high":4652,"low":4653,"close":4654},660.78,667.34,658.75,662.63,{"symbol":3652,"time":1130,"open":4656,"high":4657,"low":4212,"close":4658},662.1,665.12,660.08,{"symbol":3652,"time":1136,"open":4279,"high":4660,"low":4661,"close":4662},673.71,662.17,665.67,{"symbol":3652,"time":1142,"open":4664,"high":4665,"low":4666,"close":4667},665.38,675.66,663.27,671.93,{"symbol":3652,"time":1147,"open":4623,"high":4621,"low":4669,"close":4670},670.52,672.04,{"symbol":3652,"time":1152,"open":4672,"high":4673,"low":4674,"close":4675},684.79,684.96,680.95,683.38,{"symbol":3652,"time":1158,"open":4677,"high":4678,"low":4679,"close":4680},679.95,683.57,678.73,683,{"symbol":3652,"time":1164,"open":4682,"high":4683,"low":4684,"close":4685},677.24,682.18,675.03,681.44,{"symbol":3652,"time":1170,"open":4687,"high":4688,"low":4689,"close":4690},667.91,671.08,661.21,670.97,{"symbol":3652,"time":1176,"open":4553,"high":4692,"low":4693,"close":4694},677.38,668.72,670.31,{"symbol":3652,"time":1182,"open":4566,"high":4621,"low":4696,"close":4297},674.17,{"symbol":3652,"time":1188,"open":4313,"high":4698,"low":4699,"close":4700},679.96,674.58,675.24,{"symbol":3652,"time":1194,"open":4702,"high":4703,"low":4704,"close":4705},685.67,685.8,679.94,683.34,{"symbol":3652,"time":1200,"open":4707,"high":4708,"low":4709,"close":4710},685.04,685.08,679.24,682.06,{"symbol":3652,"time":1206,"open":4712,"high":4713,"low":4714,"close":4714},683.9,685.94,679.83,{"symbol":3652,"time":1210,"open":4716,"high":4717,"low":4718,"close":4719},688.72,689.7,682.87,687.39,{"symbol":3652,"time":1216,"open":4721,"high":4722,"low":4436,"close":4723},687.05,688.91,687.06,{"symbol":3652,"time":1222,"open":4725,"high":4726,"low":4727,"close":4728},682.73,685.54,682.12,685.24,{"symbol":3652,"time":1228,"open":4730,"high":4731,"low":4732,"close":4733},676.46,678.47,675.65,677.25,{"symbol":3652,"time":1234,"open":4735,"high":4736,"low":4737,"close":4738},668.12,672.71,667.8,671.76,{"symbol":3652,"time":1240,"open":4740,"high":4740,"low":4741,"close":4737},672,663.3,{"symbol":3652,"time":1244,"open":4743,"high":4744,"low":4745,"close":4746},671.44,672.99,669.98,671.29,{"symbol":3652,"time":1250,"open":4748,"high":4749,"low":4750,"close":4751},667.32,672.21,667.27,671.3,{"symbol":3652,"time":1256,"open":4753,"high":4754,"low":4755,"close":4756},659.5,665.76,658.14,664.39,{"symbol":3652,"time":1262,"open":4758,"high":4759,"low":4760,"close":4761},666.82,668.71,657.11,660.64,{"symbol":3652,"time":1268,"open":4758,"high":4763,"low":4215,"close":4764},670.23,665.17,{"symbol":3652,"time":1272,"open":4766,"high":4767,"low":4768,"close":4769},657.17,665.83,653.17,662.23,{"symbol":3652,"time":1278,"open":4771,"high":4772,"low":4773,"close":4774},660.65,665.13,659.77,663.04,{"symbol":3652,"time":1283,"open":4776,"high":4777,"low":4778,"close":4779},672.13,673.95,652.84,653.02,{"symbol":3652,"time":1288,"open":4781,"high":4782,"low":4783,"close":4292},673.53,673.94,669.21,{"symbol":3652,"time":1294,"open":4785,"high":4786,"low":4787,"close":4788},670.25,673.21,669.42,673.11,{"symbol":3652,"time":1300,"open":4790,"high":4744,"low":4791,"close":4792},672.54,667.67,669.12,{"symbol":3652,"time":1306,"open":4794,"high":4795,"low":4796,"close":4797},671.62,672.51,669.46,671.61,{"symbol":3652,"time":1310,"open":4799,"high":4800,"low":4801,"close":4783},669.99,672.68,668.16,{"symbol":3652,"time":1315,"open":4803,"high":4804,"low":4805,"close":4806},670.45,670.57,666.78,669.22,{"symbol":3652,"time":1320,"open":4808,"high":4809,"low":4810,"close":4811},663.17,669.37,663.06,668.45,{"symbol":3652,"time":1326,"open":4813,"high":4814,"low":4815,"close":4816},662.93,666.65,661.61,666.18,{"symbol":3652,"time":1332,"open":4818,"high":4819,"low":4820,"close":4821},664.36,665.28,661.86,663.68,{"symbol":3652,"time":1337,"open":4823,"high":4824,"low":4825,"close":4826},659.51,662.37,657.88,661.82,{"symbol":3652,"time":1342,"open":4828,"high":4829,"low":4830,"close":4831},657.94,659.41,654.41,658.05,{"symbol":3652,"time":1348,"open":4833,"high":4834,"low":4835,"close":4836},664.51,664.61,659.67,661.1,{"symbol":3652,"time":1354,"open":4838,"high":4652,"low":4839,"close":4840},666.72,661.98,663.21,{"symbol":3652,"time":1359,"open":4842,"high":4843,"low":4661,"close":4844},662.2,667.29,666.84,{"symbol":3652,"time":1362,"open":4846,"high":4642,"low":4847,"close":4848},662.33,660.37,663.7,{"symbol":3652,"time":1367,"open":4850,"high":4851,"low":4852,"close":4853},661.89,664.89,660.27,662.26,{"symbol":3652,"time":1372,"open":4855,"high":4856,"low":4857,"close":4858},660.01,661.72,654.3,659.18,{"symbol":3652,"time":1377,"open":4860,"high":4861,"low":4862,"close":4863},661.47,661.78,659.21,660,{"symbol":3652,"time":1383,"open":4865,"high":4866,"low":4867,"close":4868},659.64,661.04,659.34,660.91,{"symbol":3652,"time":1388,"open":4870,"high":4871,"low":4872,"close":4873},657.6,659.11,656.9,657.41,{"symbol":3652,"time":1394,"open":4875,"high":4876,"low":4877,"close":4878},654.18,658.33,653.59,657.63,{"symbol":3652,"time":1400,"open":4880,"high":4881,"low":4882,"close":4883},653.62,654.55,650.63,652.21,{"symbol":3652,"time":1405,"open":4885,"high":4886,"low":4887,"close":4888},648.97,650.86,647.22,650.33,{"symbol":3652,"time":1410,"open":4890,"high":4891,"low":4892,"close":4893},648.62,649.84,647.23,648.83,{"symbol":3652,"time":1413,"open":4895,"high":4883,"low":4896,"close":4897},651.48,643.33,647.24,{"symbol":3652,"time":1418,"open":4899,"high":4900,"low":4901,"close":4902},644.42,649.15,643.51,649.12,{"symbol":3652,"time":1423,"open":4904,"high":4905,"low":4906,"close":4907},642.67,644.21,640.46,643.74,{"symbol":3652,"time":1427,"open":4909,"high":4910,"low":4911,"close":4912},637.5,640.49,634.92,640.27,{"symbol":3652,"time":1430,"open":4914,"high":4915,"low":4916,"close":4917},647.47,647.84,643.14,645.05,{"symbol":3652,"time":1436,"open":4897,"high":4919,"low":4920,"close":4921},649.48,645.34,648.92,{"symbol":3652,"time":1441,"open":4923,"high":4924,"low":4899,"close":4925},644.57,647.37,646.63,[4927,4933,4937,4940,4942,4945,4948,4950,4952,4954,4956,4958,4959,4961,4963,4965,4967,4969,4971,4973,4974,4976,4978,4980,4981,4983,4985,4987,4989,4990,4992,4994,4996,4998,5000,5002,5004,5006,5008,5010,5012,5014,5015,5016,5018,5020,5022,5024,5026,5028,5030,5032,5033,5035],{"time":64,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4931,"datetime":4932},"False","True","BEARISH","MA","2026-09-08 00:00:00",{"time":75,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4935,"datetime":4936},"BULLISH","RSI","2026-09-03 00:00:00",{"time":143,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4938,"datetime":4939},"BollingerBands","2026-08-18 00:00:00",{"time":143,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4941,"datetime":4939},"CCI",{"time":167,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4943,"datetime":4944},"ADX","2026-08-12 00:00:00",{"time":189,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4946,"datetime":4947},"MACD","2026-08-06 00:00:00",{"time":340,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4931,"datetime":4949},"2026-06-26 00:00:00",{"time":345,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4943,"datetime":4951},"2026-06-25 00:00:00",{"time":350,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4943,"datetime":4953},"2026-06-24 00:00:00",{"time":400,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4935,"datetime":4955},"2026-06-10 00:00:00",{"time":424,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4938,"datetime":4957},"2026-06-04 00:00:00",{"time":424,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4941,"datetime":4957},{"time":436,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4943,"datetime":4960},"2026-06-02 00:00:00",{"time":458,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4946,"datetime":4962},"2026-05-27 00:00:00",{"time":498,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4931,"datetime":4964},"2026-05-15 00:00:00",{"time":537,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4935,"datetime":4966},"2026-05-06 00:00:00",{"time":548,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4938,"datetime":4968},"2026-05-04 00:00:00",{"time":560,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4941,"datetime":4970},"2026-04-30 00:00:00",{"time":571,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4943,"datetime":4972},"2026-04-28 00:00:00",{"time":571,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4946,"datetime":4972},{"time":593,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4931,"datetime":4975},"2026-04-22 00:00:00",{"time":617,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4935,"datetime":4977},"2026-04-15 00:00:00",{"time":644,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4938,"datetime":4979},"2026-04-08 00:00:00",{"time":644,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4941,"datetime":4979},{"time":652,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4943,"datetime":4982},"2026-04-06 00:00:00",{"time":668,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4946,"datetime":4984},"2026-03-31 00:00:00",{"time":699,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4935,"datetime":4986},"2026-03-23 00:00:00",{"time":722,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4943,"datetime":4988},"2026-03-17 00:00:00",{"time":722,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4931,"datetime":4988},{"time":774,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4938,"datetime":4991},"2026-03-03 00:00:00",{"time":779,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4941,"datetime":4993},"2026-03-02 00:00:00",{"time":833,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4946,"datetime":4995},"2026-02-12 00:00:00",{"time":838,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4946,"datetime":4997},"2026-02-11 00:00:00",{"time":844,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4946,"datetime":4999},"2026-02-10 00:00:00",{"time":871,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4946,"datetime":5001},"2026-02-03 00:00:00",{"time":897,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4946,"datetime":5003},"2026-01-27 00:00:00",{"time":953,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4946,"datetime":5005},"2026-01-08 00:00:00",{"time":962,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4943,"datetime":5007},"2026-01-06 00:00:00",{"time":977,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4943,"datetime":5009},"2025-12-31 00:00:00",{"time":1011,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4946,"datetime":5011},"2025-12-19 00:00:00",{"time":1112,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4938,"datetime":5013},"2025-11-21 00:00:00",{"time":1112,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4941,"datetime":5013},{"time":1112,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4946,"datetime":5013},{"time":1142,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4941,"datetime":5017},"2025-11-14 00:00:00",{"time":1152,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4946,"datetime":5019},"2025-11-12 00:00:00",{"time":1158,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4931,"datetime":5021},"2025-11-11 00:00:00",{"time":1182,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4946,"datetime":5023},"2025-11-05 00:00:00",{"time":1188,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4946,"datetime":5025},"2025-11-04 00:00:00",{"time":1240,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4941,"datetime":5027},"2025-10-22 00:00:00",{"time":1250,"symbol":5,"current_signal":4929,"signal_change":4929,"signal_type":4934,"trading_system":4946,"datetime":5029},"2025-10-20 00:00:00",{"time":1283,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4938,"datetime":5031},"2025-10-10 00:00:00",{"time":1283,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4931,"datetime":5031},{"time":1342,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4941,"datetime":5034},"2025-09-25 00:00:00",{"time":1359,"symbol":5,"current_signal":4928,"signal_change":4929,"signal_type":4930,"trading_system":4946,"datetime":5036},"2025-09-22 00:00:00",[5038,5044,5050,5055,5060,5066,5071,5076,5081,5086,5091,5096,5101,5106,5111,5116,5121,5126,5131,5136,5141,5146,5152,5157,5162,5167,5172,5177,5182,5187,5193,5199,5205,5211,5217,5223,5229,5235,5241,5247,5253,5259,5265,5271,5277,5283,5288,5294,5300,5306,5312,5318,5324,5330,5336],{"symbol":5,"form":5039,"filingdate":820,"primarydocument":5040,"accessionnumber":5041,"filing_url":5042,"sec_url":5043},"10-K","pcar-20251231.htm","0001193125-26-057025","https://www.sec.gov/Archives/edgar/data/75362/000119312526057025/pcar-20251231.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312526057025/0001193125-26-057025-index.htm",{"symbol":5,"form":5045,"filingdate":897,"primarydocument":5046,"accessionnumber":5047,"filing_url":5048,"sec_url":5049},"8-K","pcar-20260127.htm","0001193125-26-023374","https://www.sec.gov/Archives/edgar/data/75362/000119312526023374/pcar-20260127.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312526023374/0001193125-26-023374-index.htm",{"symbol":5,"form":5045,"filingdate":926,"primarydocument":5051,"accessionnumber":5052,"filing_url":5053,"sec_url":5054},"d48678d8k.htm","0001193125-26-015349","https://www.sec.gov/Archives/edgar/data/75362/000119312526015349/d48678d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312526015349/0001193125-26-015349-index.htm",{"symbol":5,"form":5045,"filingdate":1033,"primarydocument":5056,"accessionnumber":5057,"filing_url":5058,"sec_url":5059},"d802695d8k.htm","0001193125-25-317722","https://www.sec.gov/Archives/edgar/data/75362/000119312525317722/d802695d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312525317722/0001193125-25-317722-index.htm",{"symbol":5,"form":5061,"filingdate":1206,"primarydocument":5062,"accessionnumber":5063,"filing_url":5064,"sec_url":5065},"10-Q","pcar-20250930.htm","0001193125-25-258509","https://www.sec.gov/Archives/edgar/data/75362/000119312525258509/pcar-20250930.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312525258509/0001193125-25-258509-index.htm",{"symbol":5,"form":5045,"filingdate":1244,"primarydocument":5067,"accessionnumber":5068,"filing_url":5069,"sec_url":5070},"pcar-20251021.htm","0001193125-25-244291","https://www.sec.gov/Archives/edgar/data/75362/000119312525244291/pcar-20251021.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312525244291/0001193125-25-244291-index.htm",{"symbol":5,"form":5045,"filingdate":1413,"primarydocument":5072,"accessionnumber":5073,"filing_url":5074,"sec_url":5075},"d127237d8k.htm","0001193125-25-197201","https://www.sec.gov/Archives/edgar/data/75362/000119312525197201/d127237d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312525197201/0001193125-25-197201-index.htm",{"symbol":5,"form":5061,"filingdate":1524,"primarydocument":5077,"accessionnumber":5078,"filing_url":5079,"sec_url":5080},"pcar-20250630.htm","0000950170-25-100887","https://www.sec.gov/Archives/edgar/data/75362/000095017025100887/pcar-20250630.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017025100887/0000950170-25-100887-index.htm",{"symbol":5,"form":5045,"filingdate":1555,"primarydocument":5082,"accessionnumber":5083,"filing_url":5084,"sec_url":5085},"pcar-20250722.htm","0000950170-25-097414","https://www.sec.gov/Archives/edgar/data/75362/000095017025097414/pcar-20250722.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017025097414/0000950170-25-097414-index.htm",{"symbol":5,"form":5045,"filingdate":1835,"primarydocument":5087,"accessionnumber":5088,"filing_url":5089,"sec_url":5090},"d773272d8k.htm","0001193125-25-111679","https://www.sec.gov/Archives/edgar/data/75362/000119312525111679/d773272d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312525111679/0001193125-25-111679-index.htm",{"symbol":5,"form":5061,"filingdate":1841,"primarydocument":5092,"accessionnumber":5093,"filing_url":5094,"sec_url":5095},"pcar-20250331.htm","0000950170-25-061813","https://www.sec.gov/Archives/edgar/data/75362/000095017025061813/pcar-20250331.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017025061813/0000950170-25-061813-index.htm",{"symbol":5,"form":5045,"filingdate":1852,"primarydocument":5097,"accessionnumber":5098,"filing_url":5099,"sec_url":5100},"pcar-20250429.htm","0000950170-25-059577","https://www.sec.gov/Archives/edgar/data/75362/000095017025059577/pcar-20250429.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017025059577/0000950170-25-059577-index.htm",{"symbol":5,"form":5045,"filingdate":1943,"primarydocument":5102,"accessionnumber":5103,"filing_url":5104,"sec_url":5105},"d937457d8k.htm","0001193125-25-071310","https://www.sec.gov/Archives/edgar/data/75362/000119312525071310/d937457d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312525071310/0001193125-25-071310-index.htm",{"symbol":5,"form":5039,"filingdate":2079,"primarydocument":5107,"accessionnumber":5108,"filing_url":5109,"sec_url":5110},"pcar-20241231.htm","0000950170-25-023145","https://www.sec.gov/Archives/edgar/data/75362/000095017025023145/pcar-20241231.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017025023145/0000950170-25-023145-index.htm",{"symbol":5,"form":5045,"filingdate":2155,"primarydocument":5112,"accessionnumber":5113,"filing_url":5114,"sec_url":5115},"pcar-20250128.htm","0000950170-25-009483","https://www.sec.gov/Archives/edgar/data/75362/000095017025009483/pcar-20250128.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017025009483/0000950170-25-009483-index.htm",{"symbol":5,"form":5045,"filingdate":2297,"primarydocument":5117,"accessionnumber":5118,"filing_url":5119,"sec_url":5120},"d810467d8k.htm","0001193125-24-275535","https://www.sec.gov/Archives/edgar/data/75362/000119312524275535/d810467d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312524275535/0001193125-24-275535-index.htm",{"symbol":5,"form":5045,"filingdate":2418,"primarydocument":5122,"accessionnumber":5123,"filing_url":5124,"sec_url":5125},"d903036d8k.htm","0001193125-24-250714","https://www.sec.gov/Archives/edgar/data/75362/000119312524250714/d903036d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312524250714/0001193125-24-250714-index.htm",{"symbol":5,"form":5061,"filingdate":2432,"primarydocument":5127,"accessionnumber":5128,"filing_url":5129,"sec_url":5130},"pcar-20240930.htm","0000950170-24-118960","https://www.sec.gov/Archives/edgar/data/75362/000095017024118960/pcar-20240930.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017024118960/0000950170-24-118960-index.htm",{"symbol":5,"form":5045,"filingdate":2459,"primarydocument":5132,"accessionnumber":5133,"filing_url":5134,"sec_url":5135},"pcar-20241022.htm","0000950170-24-116102","https://www.sec.gov/Archives/edgar/data/75362/000095017024116102/pcar-20241022.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017024116102/0000950170-24-116102-index.htm",{"symbol":5,"form":5061,"filingdate":2705,"primarydocument":5137,"accessionnumber":5138,"filing_url":5139,"sec_url":5140},"pcar-20240630.htm","0000950170-24-088553","https://www.sec.gov/Archives/edgar/data/75362/000095017024088553/pcar-20240630.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017024088553/0000950170-24-088553-index.htm",{"symbol":5,"form":5045,"filingdate":2726,"primarydocument":5142,"accessionnumber":5143,"filing_url":5144,"sec_url":5145},"pcar-20240723.htm","0000950170-24-085443","https://www.sec.gov/Archives/edgar/data/75362/000095017024085443/pcar-20240723.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017024085443/0000950170-24-085443-index.htm",{"symbol":5,"form":5147,"filingdate":2759,"primarydocument":5148,"accessionnumber":5149,"filing_url":5150,"sec_url":5151},"8-K/A","d816465d8ka.htm","0001193125-24-178571","https://www.sec.gov/Archives/edgar/data/75362/000119312524178571/d816465d8ka.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312524178571/0001193125-24-178571-index.htm",{"symbol":5,"form":5045,"filingdate":2957,"primarydocument":5153,"accessionnumber":5154,"filing_url":5155,"sec_url":5156},"d756864d8k.htm","0001193125-24-130689","https://www.sec.gov/Archives/edgar/data/75362/000119312524130689/d756864d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312524130689/0001193125-24-130689-index.htm",{"symbol":5,"form":5061,"filingdate":2961,"primarydocument":5158,"accessionnumber":5159,"filing_url":5160,"sec_url":5161},"pcar-20240331.htm","0000950170-24-052081","https://www.sec.gov/Archives/edgar/data/75362/000095017024052081/pcar-20240331.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017024052081/0000950170-24-052081-index.htm",{"symbol":5,"form":5045,"filingdate":2968,"primarydocument":5163,"accessionnumber":5164,"filing_url":5165,"sec_url":5166},"pcar-20240430.htm","0000950170-24-050204","https://www.sec.gov/Archives/edgar/data/75362/000095017024050204/pcar-20240430.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017024050204/0000950170-24-050204-index.htm",{"symbol":5,"form":5039,"filingdate":3172,"primarydocument":5168,"accessionnumber":5169,"filing_url":5170,"sec_url":5171},"pcar-20231231.htm","0000950170-24-017900","https://www.sec.gov/Archives/edgar/data/75362/000095017024017900/pcar-20231231.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017024017900/0000950170-24-017900-index.htm",{"symbol":5,"form":5045,"filingdate":3254,"primarydocument":5173,"accessionnumber":5174,"filing_url":5175,"sec_url":5176},"pcar-20240123.htm","0000950170-24-006258","https://www.sec.gov/Archives/edgar/data/75362/000095017024006258/pcar-20240123.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017024006258/0000950170-24-006258-index.htm",{"symbol":5,"form":5061,"filingdate":3483,"primarydocument":5178,"accessionnumber":5179,"filing_url":5180,"sec_url":5181},"pcar-20230930.htm","0000950170-23-058179","https://www.sec.gov/Archives/edgar/data/75362/000095017023058179/pcar-20230930.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017023058179/0000950170-23-058179-index.htm",{"symbol":5,"form":5045,"filingdate":3524,"primarydocument":5183,"accessionnumber":5184,"filing_url":5185,"sec_url":5186},"pcar-20231024.htm","0000950170-23-054708","https://www.sec.gov/Archives/edgar/data/75362/000095017023054708/pcar-20231024.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017023054708/0000950170-23-054708-index.htm",{"symbol":5,"form":5045,"filingdate":5188,"primarydocument":5189,"accessionnumber":5190,"filing_url":5191,"sec_url":5192},"2023-09-06","d542273d8k.htm","0001193125-23-229439","https://www.sec.gov/Archives/edgar/data/75362/000119312523229439/d542273d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312523229439/0001193125-23-229439-index.htm",{"symbol":5,"form":5061,"filingdate":5194,"primarydocument":5195,"accessionnumber":5196,"filing_url":5197,"sec_url":5198},"2023-08-02","pcar-20230630.htm","0000950170-23-037133","https://www.sec.gov/Archives/edgar/data/75362/000095017023037133/pcar-20230630.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017023037133/0000950170-23-037133-index.htm",{"symbol":5,"form":5045,"filingdate":5200,"primarydocument":5201,"accessionnumber":5202,"filing_url":5203,"sec_url":5204},"2023-07-25","pcar-20230725.htm","0000950170-23-034227","https://www.sec.gov/Archives/edgar/data/75362/000095017023034227/pcar-20230725.htm","https://www.sec.gov/Archives/edgar/data/75362/000095017023034227/0000950170-23-034227-index.htm",{"symbol":5,"form":5147,"filingdate":5206,"primarydocument":5207,"accessionnumber":5208,"filing_url":5209,"sec_url":5210},"2023-07-14","d529354d8ka.htm","0001193125-23-187266","https://www.sec.gov/Archives/edgar/data/75362/000119312523187266/d529354d8ka.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312523187266/0001193125-23-187266-index.htm",{"symbol":5,"form":5061,"filingdate":5212,"primarydocument":5213,"accessionnumber":5214,"filing_url":5215,"sec_url":5216},"2023-05-02","pcar-10q_20230331.htm","0001564590-23-006847","https://www.sec.gov/Archives/edgar/data/75362/000156459023006847/pcar-10q_20230331.htm","https://www.sec.gov/Archives/edgar/data/75362/000156459023006847/0001564590-23-006847-index.htm",{"symbol":5,"form":5045,"filingdate":5218,"primarydocument":5219,"accessionnumber":5220,"filing_url":5221,"sec_url":5222},"2023-04-28","d466569d8k.htm","0001193125-23-126902","https://www.sec.gov/Archives/edgar/data/75362/000119312523126902/d466569d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312523126902/0001193125-23-126902-index.htm",{"symbol":5,"form":5045,"filingdate":5224,"primarydocument":5225,"accessionnumber":5226,"filing_url":5227,"sec_url":5228},"2023-04-25","pcar-8k_20230425.htm","0001564590-23-006137","https://www.sec.gov/Archives/edgar/data/75362/000156459023006137/pcar-8k_20230425.htm","https://www.sec.gov/Archives/edgar/data/75362/000156459023006137/0001564590-23-006137-index.htm",{"symbol":5,"form":5045,"filingdate":5230,"primarydocument":5231,"accessionnumber":5232,"filing_url":5233,"sec_url":5234},"2023-04-21","d489774d8k.htm","0001193125-23-110498","https://www.sec.gov/Archives/edgar/data/75362/000119312523110498/d489774d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312523110498/0001193125-23-110498-index.htm",{"symbol":5,"form":5045,"filingdate":5236,"primarydocument":5237,"accessionnumber":5238,"filing_url":5239,"sec_url":5240},"2023-04-18","d442732d8k.htm","0001193125-23-104285","https://www.sec.gov/Archives/edgar/data/75362/000119312523104285/d442732d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312523104285/0001193125-23-104285-index.htm",{"symbol":5,"form":5039,"filingdate":5242,"primarydocument":5243,"accessionnumber":5244,"filing_url":5245,"sec_url":5246},"2023-02-22","pcar-10k_20221231.htm","0001564590-23-002203","https://www.sec.gov/Archives/edgar/data/75362/000156459023002203/pcar-10k_20221231.htm","https://www.sec.gov/Archives/edgar/data/75362/000156459023002203/0001564590-23-002203-index.htm",{"symbol":5,"form":5045,"filingdate":5248,"primarydocument":5249,"accessionnumber":5250,"filing_url":5251,"sec_url":5252},"2023-01-24","pcar-8k_20230124.htm","0001564590-23-000670","https://www.sec.gov/Archives/edgar/data/75362/000156459023000670/pcar-8k_20230124.htm","https://www.sec.gov/Archives/edgar/data/75362/000156459023000670/0001564590-23-000670-index.htm",{"symbol":5,"form":5045,"filingdate":5254,"primarydocument":5255,"accessionnumber":5256,"filing_url":5257,"sec_url":5258},"2022-12-07","d425318d8k.htm","0001193125-22-300014","https://www.sec.gov/Archives/edgar/data/75362/000119312522300014/d425318d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312522300014/0001193125-22-300014-index.htm",{"symbol":5,"form":5061,"filingdate":5260,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"2022-10-28","pcar-10q_20220930.htm","0001564590-22-035704","https://www.sec.gov/Archives/edgar/data/75362/000156459022035704/pcar-10q_20220930.htm","https://www.sec.gov/Archives/edgar/data/75362/000156459022035704/0001564590-22-035704-index.htm",{"symbol":5,"form":5045,"filingdate":5266,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"2022-10-25","pcar-8k_20221025.htm","0001564590-22-034995","https://www.sec.gov/Archives/edgar/data/75362/000156459022034995/pcar-8k_20221025.htm","https://www.sec.gov/Archives/edgar/data/75362/000156459022034995/0001564590-22-034995-index.htm",{"symbol":5,"form":5061,"filingdate":5272,"primarydocument":5273,"accessionnumber":5274,"filing_url":5275,"sec_url":5276},"2022-08-02","pcar-10q_20220630.htm","0001564590-22-027473","https://www.sec.gov/Archives/edgar/data/75362/000156459022027473/pcar-10q_20220630.htm","https://www.sec.gov/Archives/edgar/data/75362/000156459022027473/0001564590-22-027473-index.htm",{"symbol":5,"form":5045,"filingdate":5278,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"2022-07-26","pcar-8k_20220726.htm","0001564590-22-026375","https://www.sec.gov/Archives/edgar/data/75362/000156459022026375/pcar-8k_20220726.htm","https://www.sec.gov/Archives/edgar/data/75362/000156459022026375/0001564590-22-026375-index.htm",{"symbol":5,"form":5045,"filingdate":5278,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"d380342d8k.htm","0001193125-22-202114","https://www.sec.gov/Archives/edgar/data/75362/000119312522202114/d380342d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312522202114/0001193125-22-202114-index.htm",{"symbol":5,"form":5045,"filingdate":5289,"primarydocument":5290,"accessionnumber":5291,"filing_url":5292,"sec_url":5293},"2022-05-23","d313655d8k.htm","0001193125-22-157156","https://www.sec.gov/Archives/edgar/data/75362/000119312522157156/d313655d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312522157156/0001193125-22-157156-index.htm",{"symbol":5,"form":5061,"filingdate":5295,"primarydocument":5296,"accessionnumber":5297,"filing_url":5298,"sec_url":5299},"2022-05-03","pcar-10q_20220331.htm","0001564590-22-017431","https://www.sec.gov/Archives/edgar/data/75362/000156459022017431/pcar-10q_20220331.htm","https://www.sec.gov/Archives/edgar/data/75362/000156459022017431/0001564590-22-017431-index.htm",{"symbol":5,"form":5045,"filingdate":5301,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"2022-04-29","d352167d8k.htm","0001193125-22-134022","https://www.sec.gov/Archives/edgar/data/75362/000119312522134022/d352167d8k.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312522134022/0001193125-22-134022-index.htm",{"symbol":5,"form":5045,"filingdate":5307,"primarydocument":5308,"accessionnumber":5309,"filing_url":5310,"sec_url":5311},"2022-04-26","pcar-8k_20220426.htm","0001564590-22-015518","https://www.sec.gov/Archives/edgar/data/75362/000156459022015518/pcar-8k_20220426.htm","https://www.sec.gov/Archives/edgar/data/75362/000156459022015518/0001564590-22-015518-index.htm",{"symbol":5,"form":5039,"filingdate":5313,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"2022-02-23","pcar-10k_20211231.htm","0001564590-22-006237","https://www.sec.gov/Archives/edgar/data/75362/000156459022006237/pcar-10k_20211231.htm","https://www.sec.gov/Archives/edgar/data/75362/000156459022006237/0001564590-22-006237-index.htm",{"symbol":5,"form":5045,"filingdate":5319,"primarydocument":5320,"accessionnumber":5321,"filing_url":5322,"sec_url":5323},"2022-01-25","pcar-8k_20220125.htm","0001564590-22-002173","https://www.sec.gov/Archives/edgar/data/75362/000156459022002173/pcar-8k_20220125.htm","https://www.sec.gov/Archives/edgar/data/75362/000156459022002173/0001564590-22-002173-index.htm",{"symbol":5,"form":5061,"filingdate":5325,"primarydocument":5326,"accessionnumber":5327,"filing_url":5328,"sec_url":5329},"2021-11-01","pcar-10q_20210930.htm","0001564590-21-053170","https://www.sec.gov/Archives/edgar/data/75362/000156459021053170/pcar-10q_20210930.htm","https://www.sec.gov/Archives/edgar/data/75362/000156459021053170/0001564590-21-053170-index.htm",{"symbol":5,"form":5045,"filingdate":5331,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"2021-10-26","pcar-8k_20211026.htm","0001564590-21-051843","https://www.sec.gov/Archives/edgar/data/75362/000156459021051843/pcar-8k_20211026.htm","https://www.sec.gov/Archives/edgar/data/75362/000156459021051843/0001564590-21-051843-index.htm",{"symbol":5,"form":5045,"filingdate":5337,"primarydocument":5338,"accessionnumber":5339,"filing_url":5340,"sec_url":5341},"2021-10-06","pcar-8k_20211006.htm","0001564590-21-050272","https://www.sec.gov/Archives/edgar/data/75362/000156459021050272/pcar-8k_20211006.htm","https://www.sec.gov/Archives/edgar/data/75362/000156459021050272/0001564590-21-050272-index.htm",[5343,5362,5376,5387,5397,5405,5416,5428,5439,5450,5459,5467,5477,5487,5495,5502,5511,5519,5527,5544,5554],{"symbol":5,"accessionnumber":5344,"filingdate":227,"sec_url":5345,"tags":5346,"headline":5350,"summary":5351,"sector":5352,"industry":5353,"date_processed":5354,"impact_score":5355,"exhibits":5356,"isLocked":5361},"0001193125-26-318918","https://www.sec.gov/Archives/edgar/data/75362/000119312526318918/0001193125-26-318918-index.htm",{"events":5347},[5348,5349],"Earnings Beat","General Statement","PACCAR Reports Increased Q2 2026 Revenues and Profits","PACCAR Inc. announced a 24% increase in net income for the second quarter of 2026, reaching $752.0 million, or $1.43 per diluted share, compared to $723.8 million, or $1.37 per diluted share, in the same period last year. The company also reported a slight increase in net sales and financial services revenues to $7.55 billion. PACCAR's truck, parts, and financial services segments all contributed to the improved performance. The company will hold a conference call to discuss these results on July 28, 2026.","Manufacturing","Motor Vehicles & Passenger Car Bodies","2026-07-28 12:05:41","MEDIUM",[5357],{"exhibit_number":5358,"htm_reference":5359,"full_url":5360},"EX-99.1","pcar-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312526318918/pcar-ex99_1.htm",false,{"symbol":5,"accessionnumber":5363,"filingdate":554,"sec_url":5364,"tags":5365,"headline":5371,"summary":5372,"sector":5352,"industry":5353,"date_processed":5373,"impact_score":5374,"exhibits":5375,"isLocked":5361},"0001193125-26-201546","https://www.sec.gov/Archives/edgar/data/75362/000119312526201546/0001193125-26-201546-index.htm",{"events":5366},[5367,5368,5369,5370],"Executive Compensation Detail","CEO Resignation","Board Member Appointed","Shareholder Rejection","PACCAR Inc Approves Long Term Performance Cash Awards for Executives","PACCAR Inc announced that its Compensation Committee approved Long Term Performance Cash Awards for the 2023-2025 cycle under the Long Term Incentive Plan for its Named Executive Officers. The total compensation for each executive has been recalculated to include these awards. Additionally, the company disclosed the CEO pay ratio, which was 198 to 1 for the last completed fiscal year. At the annual meeting of stockholders, all nominated directors were elected, and advisory votes on executive compensation and auditor ratification received majority support.","2026-05-01 20:31:40","HIGH",[],{"symbol":5,"accessionnumber":5377,"filingdate":571,"sec_url":5378,"tags":5379,"headline":5381,"summary":5382,"sector":5352,"industry":5353,"date_processed":5383,"impact_score":5355,"exhibits":5384,"isLocked":5361},"0001193125-26-183626","https://www.sec.gov/Archives/edgar/data/75362/000119312526183626/0001193125-26-183626-index.htm",{"events":5380},[5348,5349],"PACCAR Reports Increased Net Income for Q1 2026","PACCAR Inc. announced its financial results for the first quarter of 2026, reporting a net income of $605.3 million, up from $505.1 million in the same period last year. Despite a decrease in revenues from $7.44 billion to $6.78 billion, the company saw an increase in net income due to strong performance in its PACCAR Parts and Financial Services segments. PACCAR also highlighted growth in its truck businesses and increasing production backlog due to stronger demand. The company will hold a conference call on April 28, 2026, to discuss these results in more detail.","2026-04-28 12:05:56",[5385],{"exhibit_number":5358,"htm_reference":5359,"full_url":5386},"https://www.sec.gov/Archives/edgar/data/75362/000119312526183626/pcar-ex99_1.htm",{"symbol":5,"accessionnumber":5047,"filingdate":897,"sec_url":5049,"tags":5388,"headline":5391,"summary":5392,"sector":5352,"industry":5353,"date_processed":5393,"impact_score":5355,"exhibits":5394,"isLocked":5361},{"events":5389},[5348,5390,5349],"Dividend Announced","PACCAR Reports 2025 Financial Results and Declares Dividends","PACCAR Inc reported its financial results for the fourth quarter and full year of 2025. The company achieved quarterly revenues of $6.82 billion and net income of $556.9 million for Q4 2025, with full-year revenues of $28.44 billion and net income of $2.38 billion. Excluding a $264.5 million charge related to civil litigation in Europe, adjusted net income was $2.64 billion. PACCAR declared cash dividends totaling $2.72 per share during 2025, including a $1.40 per share year-end dividend. Business highlights for 2025 include the delivery of 144,200 vehicles worldwide, record revenues and strong profits from PACCAR Parts and PACCAR Financial Services, and various industry awards and recognitions.","2026-01-27 13:06:45",[5395],{"exhibit_number":5358,"htm_reference":5359,"full_url":5396},"https://www.sec.gov/Archives/edgar/data/75362/000119312526023374/pcar-ex99_1.htm",{"symbol":5,"accessionnumber":5052,"filingdate":926,"sec_url":5054,"tags":5398,"headline":5401,"summary":5402,"sector":5352,"industry":5353,"date_processed":5403,"impact_score":5374,"exhibits":5404,"isLocked":5361},{"events":5399},[5368,5400],"Key Executive Appointment","PACCAR Announces Executive Retirement and Promotions","PACCAR Inc announced that C. Michael Dozier, Executive Vice President, will retire effective April 1, 2026, after 37 years of service. W. Lance Walters, Assistant Vice President, will be promoted to Vice President and will take over operations in Australia, Mexico, and South America. Additionally, Raja Shembekar, Vice President, will assume responsibilities for international business development. These changes are set to be effective April 1, 2026.","2026-01-16 21:06:43",[],{"symbol":5,"accessionnumber":5057,"filingdate":1033,"sec_url":5059,"tags":5406,"headline":5412,"summary":5413,"sector":5352,"industry":5353,"date_processed":5414,"impact_score":5374,"exhibits":5415,"isLocked":5361},{"5.02":5407,"8.01":5410},[5408,5409],"New President Appointed","New CEO Appointed",[5411],"Corporate Update","PACCAR Announces Key Executive Promotions","PACCAR Inc announced significant executive promotions effective January 1, 2026. Kevin D. Baney, currently Executive Vice President, will be promoted to President of the company. John N. Rich, Senior Vice President and Chief Technology Officer, will be promoted to Executive Vice President and Chief Technology Officer. Laura J. Bloch, Senior Vice President, will maintain her current responsibilities and take on additional duties.","2025-12-12 21:56:56",[],{"symbol":5,"accessionnumber":5068,"filingdate":1244,"sec_url":5070,"tags":5417,"headline":5422,"summary":5423,"sector":5352,"industry":5353,"date_processed":5424,"impact_score":5374,"exhibits":5425,"isLocked":5361},{"2.02":5418,"9.01":5420},[5419,5349],"Earnings Miss",[5421],"Exhibits Furnished","PACCAR Reports Third Quarter 2025 Financial Results","PACCAR Inc reported net income of $590.0 million for the third quarter of 2025, down from $972.1 million in the same period last year. Third quarter revenues were $6.67 billion compared to $8.24 billion in 2024. The company attributed the decline to a $350 million charge related to civil litigation in Europe. Adjusted net income for the first nine months of 2025 was $2.08 billion. PACCAR also announced the launch of a new high horsepower vocational truck and progress on its battery joint venture, Amplify Cell Technologies.","2025-10-21 12:06:43",[5426],{"exhibit_number":5358,"htm_reference":5359,"full_url":5427},"https://www.sec.gov/Archives/edgar/data/75362/000119312525244291/pcar-ex99_1.htm",{"symbol":5,"accessionnumber":5073,"filingdate":1413,"sec_url":5075,"tags":5429,"headline":5435,"summary":5436,"sector":5352,"industry":5353,"date_processed":5437,"impact_score":5374,"exhibits":5438,"isLocked":5361},{"5.02":5430,"8.01":5433},[5367,5431,5432],"Executive Employment Agreement","Key Executive Departure",[5411,5434],"Strategic Partnership Announced","PACCAR Announces Retirement of EVP and Changes in Senior Leadership","On September 2, 2025, PACCAR Inc. announced the retirement of Darrin C. Siver, Executive Vice President, effective January 5, 2026. Additionally, leadership changes will see John N. Rich taking on new responsibilities for Peterbilt Motors Company, and Laura J. Bloch assuming new roles in Corporate Quality and Purchasing.","2025-09-05 20:05:58",[],{"symbol":5,"accessionnumber":5083,"filingdate":1555,"sec_url":5085,"tags":5440,"headline":5443,"summary":5444,"sector":5352,"industry":5353,"date_processed":5445,"impact_score":5446,"exhibits":5447,"isLocked":5361},{"2.02":5441,"9.01":5442},[5349],[5421],"PACCAR Reports Second Quarter 2025 Financial Results with Lower Net Income Due to Legal Charges","PACCAR Inc reported a net income of $723.8 million for the second quarter of 2025, a decrease from $1.12 billion in the same period last year. Consolidated net sales and financial services revenues were $7.51 billion. The decrease in net income is primarily due to a $350.0 million charge related to civil litigation in Europe. PACCAR Parts achieved record quarterly revenues of $1.72 billion, and PACCAR Financial Services reported pre-tax income of $123.2 million for the quarter. The company also announced the launch of the next generation of electric trucks by Kenworth and Peterbilt at ACT Expo.","2025-08-22 04:20:35","LOW",[5448],{"exhibit_number":5358,"htm_reference":5359,"full_url":5449},"https://www.sec.gov/Archives/edgar/data/75362/000095017025097414/pcar-ex99_1.htm",{"symbol":5,"accessionnumber":5088,"filingdate":1835,"sec_url":5090,"tags":5451,"headline":5455,"summary":5456,"sector":5352,"industry":5353,"date_processed":5457,"impact_score":5446,"exhibits":5458,"isLocked":5361},{"5.02":5452,"5.07":5453},[5367],[5454],"No viable tag","PACCAR Inc Announces Long Term Performance Cash Awards and Shareholder Votes","PACCAR Inc announced on April 28, 2025, the approval of Long Term Performance Cash Awards (LTIP Cash Awards) for the 2022-2024 cycle under the Long Term Incentive Plan for its Named Executive Officers. The total compensation for each Named Executive Officer was recalculated to include the LTIP Cash Awards. Additionally, the company disclosed the CEO pay ratio for 2024 as 189 to 1. The annual meeting of stockholders held on April 29, 2025, resulted in the election of directors, approval of executive compensation, ratification of independent auditors, and rejection of a stockholder proposal regarding a shareholder vote on excessive golden parachutes.","2025-08-23 00:57:35",[],{"symbol":5,"accessionnumber":5098,"filingdate":1852,"sec_url":5100,"tags":5460,"headline":5463,"summary":5464,"sector":5352,"industry":5353,"date_processed":5465,"impact_score":5446,"exhibits":5466,"isLocked":5361},{"2.02":5461,"9.01":5462},[5349],[5421],"PACCAR reports Q1 2025 financial results","PACCAR Inc reported a net income of $505.1 million for Q1 2025, down from $1.195 billion in Q1 2024. The decline was partly due to a $264.5 million after-tax charge related to civil litigation in Europe. Adjusted net income (non-GAAP) was $769.6 million, or $1.46 per diluted share, reflecting the exclusion of the litigation charge. The company achieved quarterly revenues of $7.44 billion and record PACCAR Parts revenue of $1.69 billion.","2025-08-23 13:15:14",[],{"symbol":5,"accessionnumber":5103,"filingdate":1943,"sec_url":5105,"tags":5468,"headline":5473,"summary":5474,"sector":5352,"industry":5353,"date_processed":5475,"impact_score":5374,"exhibits":5476,"isLocked":5361},{"5.02":5469,"8.01":5472},[5470,5471],"CFO Resignation","New CFO Appointed",[5454],"PACCAR Announces Retirement of President and CFO Harrie Schippers and Promotion of Brice Poplawski","PACCAR Inc. announced the retirement of its President and Chief Financial Officer, Harrie C. A. M. Schippers, effective June 2, 2025, after 39 years of service. Brice J. Poplawski will be promoted to Senior Vice President and Chief Financial Officer on the same date. Kevin D. Baney, Executive Vice President, will take on additional responsibilities for PACCAR Financial Services and Investor Relations starting June 2, 2025.","2025-08-23 17:24:23",[],{"symbol":5,"accessionnumber":5113,"filingdate":2155,"sec_url":5115,"tags":5478,"headline":5481,"summary":5482,"sector":5352,"industry":5353,"date_processed":5483,"impact_score":5355,"exhibits":5484,"isLocked":5361},{"2.02":5479,"9.01":5480},[5348,5349],[5421],"PACCAR Reports Fourth Quarter 2024 Financial Results","PACCAR Inc. reported strong annual revenues and net income for 2024, with a 10% increase in its regular quarterly dividend. Fourth quarter 2024 net income was $872.0 million, down from $1.42 billion in the same period of 2023. The company's financial services segment saw a decrease in pretax profit, while its parts division achieved record annual revenues and profits. PACCAR also disclosed a $600.0 million non-recurring charge related to civil litigation in Europe in the first quarter 2023.","2025-11-17 23:29:03",[5485],{"exhibit_number":5358,"htm_reference":5359,"full_url":5486},"https://www.sec.gov/Archives/edgar/data/75362/000095017025009483/pcar-ex99_1.htm",{"symbol":5,"accessionnumber":5118,"filingdate":2297,"sec_url":5120,"tags":5488,"headline":5491,"summary":5492,"sector":5352,"industry":5353,"date_processed":5493,"impact_score":5374,"exhibits":5494,"isLocked":5361},{"5.02":5489,"8.01":5490},[5432],[5411],"PACCAR Announces Retirement of Vice President and Appointment of Successor","On December 10, 2024, PACCAR Inc announced the retirement of Todd R. Hubbard, Vice President of Global Financial Services, effective February 14, 2025. The Board of Directors has elected Craig R. Gryniewicz to succeed Mr. Hubbard, effective immediately. Mr. Gryniewicz previously served as President of PACCAR Financial Corp. since December 4, 2018.","2025-11-25 23:24:34",[],{"symbol":5,"accessionnumber":5123,"filingdate":2418,"sec_url":5125,"tags":5496,"headline":5498,"summary":5499,"sector":5352,"industry":5353,"date_processed":5500,"impact_score":5355,"exhibits":5501,"isLocked":5361},{"8.01":5497},[5434],"PACCAR Announces Sale of PACCAR Winch Inc to Black Phoenix Group","On October 31, 2024, PACCAR Inc announced the sale of 100% of the capital stock of its subsidiary, PACCAR Winch Inc, to a wholly owned subsidiary of Black Phoenix Group. The production of industrial winch, hoist, and drive systems under the BRADEN, CARCO, and Gearmatic brand names will continue under Black Phoenix's ownership.","2025-08-24 22:33:14",[],{"symbol":5,"accessionnumber":5133,"filingdate":2459,"sec_url":5135,"tags":5503,"headline":5507,"summary":5508,"sector":5352,"industry":5353,"date_processed":5509,"impact_score":5355,"exhibits":5510,"isLocked":5361},{"2.02":5504,"9.01":5505},[5348,5349],[5421,5506],"Pro Forma Financial Information","PACCAR Q3 2024: Net Income Declines, Truck & Parts Perform Well","PACCAR Inc. reported a decline in net income for the third quarter of 2024 compared to the same period last year. The company's truck and parts operations achieved robust sales and profits. However, the financial services segment saw a decrease in pretax income due to market conditions. The company is also providing guidance for the remaining quarters of the year. PACCAR will hold a conference call with analysts to discuss these results.","2025-08-24 20:10:09",[],{"symbol":5,"accessionnumber":5143,"filingdate":2726,"sec_url":5145,"tags":5512,"headline":5515,"summary":5516,"sector":5352,"industry":5353,"date_processed":5517,"impact_score":5355,"exhibits":5518,"isLocked":5361},{"2.02":5513,"9.01":5514},[5349,5348],[5421],"PACCAR Announces Second Quarter 2024 Financial Results","PACCAR Inc reported consolidated net sales of $8.77 billion and net income of $1.12 billion for the second quarter of 2024, showing a slight decrease compared to the same period last year. The company also announced its participation in a U.S. battery manufacturing joint venture with Cummins, Daimler Truck, and EVE Energy to produce premium quality battery electric powertrains.","2025-08-23 15:11:43",[],{"symbol":5,"accessionnumber":5149,"filingdate":2759,"sec_url":5151,"tags":5520,"headline":5523,"summary":5524,"sector":5352,"industry":5353,"date_processed":5525,"impact_score":5446,"exhibits":5526,"isLocked":5361},{"5.07":5521},[5522],"Say-on-Pay Approved","PACCAR Inc. Board Approves One-Year Interval for Executive Compensation Votes","On April 30, 2024, PACCAR Inc. held its Annual Meeting of Stockholders, where shareholders voted in favor of a one-year interval for advisory votes on executive compensation. Subsequently, on July 9, 2024, the Board of Directors approved this decision, setting the next advisory vote on executive compensation for the 2025 Annual Meeting.","2025-08-23 14:21:47",[],{"symbol":5,"accessionnumber":5154,"filingdate":2957,"sec_url":5156,"tags":5528,"headline":5533,"summary":5534,"sector":5352,"industry":5353,"date_processed":5535,"impact_score":5355,"exhibits":5536,"isLocked":5361},{"5.02":5529,"5.07":5530,"9.01":5532},[5369,5367],[5531],"Director Elections Results",[5421],"PACCAR Inc Announces New Board Members and Compensation Approvals","On April 30, 2024, PACCAR Inc's Board of Directors elected Pierre R. Breber and Brice C. Hill to the Board, effective July 1, 2024. Additionally, Luiz A. S. Pretti will join the Board on September 1, 2024. The Compensation Committee approved Long Term Performance Cash Awards for Named Executive Officers under the Long Term Incentive Plan for the 2021-2023 cycle. The annual meeting of stockholders was held on April 30, 2024, with the election of directors and approval of various items, including the Third Amended and Restated Restricted Stock and Deferred Compensation Plan for Non-Employee Directors and advisory resolutions on executive compensation and independent auditors. Press releases and financial statements are furnished as exhibits.","2025-08-22 17:48:35",[5537,5540],{"exhibit_number":5358,"htm_reference":5538,"full_url":5539},"d756864dex991.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312524130689/d756864dex991.htm",{"exhibit_number":5541,"htm_reference":5542,"full_url":5543},"EX-99.2","d756864dex992.htm","https://www.sec.gov/Archives/edgar/data/75362/000119312524130689/d756864dex992.htm",{"symbol":5,"accessionnumber":5164,"filingdate":2968,"sec_url":5166,"tags":5545,"headline":5548,"summary":5549,"sector":5352,"industry":5353,"date_processed":5550,"impact_score":5355,"exhibits":5551,"isLocked":5361},{"2.02":5546,"9.01":5547},[5348],[5421],"PACCAR Reports Excellent First Quarter 2024 Financial Performance","PACCAR Inc reported strong financial results for the first quarter of 2024, with consolidated revenues of $8.74 billion, a significant increase from $8.47 billion in the same period last year. Net income rose to $1.20 billion, up from $733.9 million in Q1 2023, driven by robust sales in its truck, parts, and financial services segments. Key highlights include record revenues and profits for PACCAR Parts and a good quarterly performance for PACCAR Financial Services. The company also announced a conference call to discuss these results on April 30, 2024.","2025-08-22 16:27:44",[5552],{"exhibit_number":5358,"htm_reference":5359,"full_url":5553},"https://www.sec.gov/Archives/edgar/data/75362/000095017024050204/pcar-ex99_1.htm",{"symbol":5,"accessionnumber":5174,"filingdate":3254,"sec_url":5176,"tags":5555,"headline":5558,"summary":5559,"sector":5352,"industry":5353,"date_processed":5560,"impact_score":5355,"exhibits":5561,"isLocked":5361},{"2.02":5556,"9.01":5557},[5348,5349],[5421],"PACCAR Announces Record Annual Revenues and Profits","PACCAR reported record annual revenues and net income in 2023, driven by strong deliveries of premium quality DAF, Peterbilt, and Kenworth trucks worldwide. The company achieved quarterly revenues of $9.08 billion and net income of $1.42 billion in Q4 2023. Annual revenues reached $35.13 billion, and net income was $4.60 billion, with an additional $446.4 million after-tax charge related to civil litigation in Europe. Excluding the charge, adjusted net income was $5.05 billion. PACCAR also announced a joint venture with Cummins, Daimler Truck, and EVE Energy to manufacture commercial vehicle battery cells in the United States.","2025-08-22 00:17:17",[5562],{"exhibit_number":5358,"htm_reference":5359,"full_url":5563},"https://www.sec.gov/Archives/edgar/data/75362/000095017024006258/pcar-ex99_1.htm",null,1789889819551]