[{"data":1,"prerenderedAt":5957},["ShallowReactive",2],{"company-overview-PLTR":3},{"company_profile":4,"ohlc":24,"spy":4108,"trading_signals":5384,"company_actions":5514,"filings_8k":5771,"report_history":5956,"insider_summary":5956,"filings_summary":5956,"financials_summary":5956,"institutional_summary":5956,"seo_links":5956},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"PLTR","Palantir Technologies Inc.","NASDAQ","XNGS","Technology","Software - Infrastructure",3936,"https://www.palantir.com","Palantir Technologies Inc. is a public technology company known for its specialization in big data analytics. The company offers software platforms such as Palantir Gotham and Palantir Foundry, which are designed to integrate, manage, and analyze vast datasets. Its primary function is to assist organizations in making informed, data-driven decisions. Palantir caters to a diverse client base, including government agencies, financial institutions, healthcare providers, and manufacturing companies. The company’s products are instrumental in sectors that require complex and insightful analysis of data, such as national security, finance, and pharmaceuticals. Headquartered in Denver, Colorado, and founded in 2003, Palantir has maintained a vital role in the technological advancements of data intelligence. Its impactful contribution to the digital transformation landscape emphasizes its importance in addressing modern data challenges across various industries globally.","Common Stock","Dr. Alexander C. Karp J.D.","1200 17th Street","Denver",80202,"CO","United States","720 358 3679","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,72,78,84,90,96,102,108,114,120,126,132,137,143,149,154,160,165,171,177,183,189,195,201,207,213,219,225,231,237,243,249,255,260,266,272,278,284,290,296,302,308,314,320,326,331,337,343,348,354,360,366,372,378,384,390,396,402,408,413,419,425,431,437,443,449,455,461,467,473,479,485,491,497,502,507,513,519,525,531,537,542,547,551,557,563,569,575,581,587,593,599,603,609,614,620,625,631,637,642,648,654,660,665,671,677,682,688,694,699,705,711,717,723,729,735,741,746,751,757,763,768,774,780,786,791,797,803,809,814,820,826,832,838,843,848,854,860,865,869,874,879,884,890,895,899,905,910,915,921,925,930,936,942,947,953,959,965,970,975,981,986,992,998,1004,1010,1016,1022,1028,1034,1039,1043,1049,1054,1060,1066,1072,1078,1083,1089,1095,1100,1106,1111,1117,1123,1129,1134,1140,1146,1152,1158,1164,1169,1175,1181,1186,1191,1197,1202,1208,1213,1218,1224,1229,1235,1240,1246,1252,1258,1264,1270,1276,1282,1288,1294,1300,1306,1311,1316,1322,1327,1332,1338,1341,1347,1351,1357,1363,1369,1375,1381,1387,1393,1399,1404,1409,1415,1420,1425,1431,1437,1443,1449,1453,1459,1465,1468,1473,1479,1485,1490,1496,1502,1508,1514,1519,1525,1531,1536,1541,1547,1552,1558,1563,1568,1573,1579,1585,1591,1596,1602,1608,1613,1619,1623,1629,1635,1641,1647,1653,1658,1663,1669,1673,1679,1685,1690,1695,1700,1706,1711,1717,1722,1727,1733,1738,1744,1748,1753,1759,1764,1769,1774,1779,1784,1787,1793,1799,1804,1810,1816,1822,1828,1833,1839,1844,1850,1853,1858,1862,1867,1873,1878,1883,1888,1893,1899,1905,1910,1916,1921,1926,1931,1936,1942,1948,1954,1960,1966,1972,1978,1984,1990,1996,2002,2008,2014,2020,2026,2032,2038,2044,2050,2056,2062,2068,2074,2080,2086,2092,2098,2104,2110,2116,2122,2127,2133,2138,2143,2149,2155,2159,2165,2171,2177,2182,2188,2194,2200,2206,2212,2217,2222,2228,2234,2239,2245,2251,2257,2262,2268,2273,2278,2284,2290,2295,2301,2307,2313,2319,2325,2330,2336,2342,2348,2354,2360,2366,2371,2377,2383,2389,2395,2401,2407,2413,2419,2424,2430,2436,2440,2445,2451,2457,2462,2468,2473,2479,2485,2491,2497,2503,2509,2515,2521,2527,2533,2539,2545,2550,2556,2562,2568,2573,2579,2585,2590,2596,2601,2607,2613,2618,2624,2630,2636,2641,2647,2653,2659,2665,2671,2677,2683,2689,2695,2701,2707,2712,2718,2724,2730,2736,2742,2747,2752,2757,2762,2767,2772,2778,2784,2790,2796,2801,2807,2813,2818,2824,2830,2836,2842,2848,2853,2859,2864,2868,2874,2879,2885,2891,2897,2903,2909,2915,2921,2927,2933,2939,2945,2951,2956,2962,2967,2973,2978,2983,2988,2993,2996,3001,3007,3011,3015,3021,3027,3033,3039,3045,3050,3056,3062,3068,3074,3080,3086,3092,3097,3103,3109,3115,3119,3125,3131,3136,3141,3146,3150,3156,3161,3167,3172,3178,3183,3189,3194,3200,3206,3212,3218,3224,3229,3234,3239,3245,3249,3253,3258,3264,3270,3275,3281,3287,3292,3298,3303,3308,3314,3318,3324,3329,3334,3340,3343,3348,3353,3355,3361,3366,3372,3377,3383,3389,3392,3398,3403,3408,3413,3417,3423,3427,3431,3434,3439,3443,3446,3450,3455,3459,3463,3467,3471,3475,3479,3484,3489,3494,3498,3503,3508,3513,3519,3522,3526,3530,3535,3539,3544,3548,3553,3558,3564,3569,3574,3579,3584,3587,3592,3597,3601,3607,3610,3614,3619,3623,3626,3631,3635,3637,3643,3648,3654,3659,3665,3671,3677,3683,3688,3694,3698,3704,3710,3714,3718,3723,3728,3733,3737,3742,3747,3753,3759,3764,3769,3772,3777,3781,3787,3792,3796,3801,3806,3811,3816,3822,3826,3830,3836,3840,3843,3847,3852,3858,3864,3870,3876,3882,3888,3894,3900,3906,3911,3914,3919,3924,3928,3932,3936,3941,3945,3950,3956,3961,3966,3969,3975,3980,3986,3991,3995,3999,4003,4008,4014,4018,4022,4026,4029,4032,4037,4040,4044,4047,4053,4056,4062,4068,4072,4076,4080,4085,4091,4097,4103],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",177.04,177.75,172,177.64,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",175.95,177.88,172.61,176.24,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",170.39,174.77,168.96,174.34,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",170.5,176.59,169.45,172.56,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",169.7,174.36,166.42,173.31,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",168.1,168.61,165.4,167.23,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",167.35,169,164.55,165.86,{"symbol":5,"time":68,"open":69,"high":70,"low":58,"close":71},"2026-09-09",171.47,171.86,169.53,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",173.6,175.82,170,170.3,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",180.01,182.19,173.67,174.33,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",172.5,185.83,171.91,182.53,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",176.99,177.57,165.71,169.46,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",182.98,186.55,179.75,179.92,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",184.5,187.94,183.79,186.38,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",184.95,188.37,184.38,186.29,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",178.75,186.86,178.01,185.93,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",170.6,178.49,168.9,177.5,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",176.63,179.87,172.2,172.73,{"symbol":5,"time":133,"open":134,"high":116,"low":135,"close":136},"2026-08-24",177.39,171.31,175.89,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",173.98,182.44,172.55,179.94,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",175.88,176.46,172.03,173.96,{"symbol":5,"time":150,"open":35,"high":151,"low":152,"close":153},"2026-08-19",176.82,169.77,175.19,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",171.97,174.98,170.61,171.54,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":141},"2026-08-17",174.06,176.27,172.3,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",179.48,180.18,173.8,174.04,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",173.4,179.91,172.33,179.01,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",174.07,175.09,168.34,171.04,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",174.18,177.94,172.72,174.94,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",171.01,179.6,170.87,175.23,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",160.07,172.41,159.96,172.01,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",155.87,158,152.7,155.92,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",162,166.08,158.25,158.43,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",145.15,164.52,143.28,162.66,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",126.7,126.97,123.66,125.65,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-31",122.29,123.39,119.62,123.06,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-30",121.14,123.67,120.27,122.26,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-29",124,127.28,122.45,123,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-28",125.84,127.19,117.89,123.53,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-27",126.16,132.41,125.31,131.53,{"symbol":5,"time":256,"open":257,"high":253,"low":258,"close":259},"2026-07-24",125.17,122.02,122.92,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",125.94,126.4,120.73,123.37,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",132.22,132.35,123.45,124.57,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",133.83,134.68,131.23,132.66,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",131.88,136.62,131.82,134.85,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-17",131.79,134.77,129.05,132.38,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-16",133.08,136.21,128.68,134.44,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-15",134.34,136.88,132.88,133.76,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-14",123.61,135.79,122.64,133.72,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-13",127.3,130.72,126.2,130.04,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-10",132.14,132.28,125.77,126.79,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-09",127.72,129.19,124.81,129.04,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":268},"2026-07-08",129.49,132.39,126.71,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-07",133.73,138.9,131.46,134.37,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-06",127.24,134.07,126.64,132.54,{"symbol":5,"time":344,"open":345,"high":300,"low":346,"close":347},"2026-07-02",128.99,127.95,129.3,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-07-01",120.05,128.25,119.35,125.73,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-30",114.95,118.7,114.57,116.67,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-29",116.23,119.08,114.7,115.7,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-26",109.04,114.08,108.47,112.93,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-25",111.38,112.15,106.37,107.27,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-24",114.12,118,112.25,113.5,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-23",120.15,120.94,116.18,116.7,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-22",125.74,128.87,119.2,119.5,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-18",130.84,131.43,125.01,128.47,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-17",131.76,136.1,129.92,130.63,{"symbol":5,"time":409,"open":410,"high":410,"low":411,"close":412},"2026-06-16",134.59,129.62,133.25,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-15",130.02,134.98,129.7,134.71,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-12",130.91,131.09,126.65,127.99,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-11",128.78,131.52,127.17,131.08,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-10",129.33,133.19,128.8,130.21,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-09",134.87,136.99,127.35,132.07,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-08",135.68,137.76,135.28,136.47,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-05",140.33,141.97,134.02,135.53,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-04",145.46,146.37,140.27,141.7,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-03",149.7,151.68,141.25,142.2,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-02",156.69,159.55,149.8,152.17,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-06-01",159.98,163.7,155.88,160.65,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-29",147.83,157.78,145.79,156.54,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-28",133.16,145,133,143.34,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-27",133.3,135.73,131.63,132.51,{"symbol":5,"time":498,"open":499,"high":500,"low":493,"close":501},"2026-05-26",136.16,138.68,136.6,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":299},"2026-05-22",137.43,139.02,134.3,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-21",135.8,138.55,135.42,137.41,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-20",134.15,137.24,132.42,137.15,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-19",135.17,137.47,133.6,135.26,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-18",132.5,135.94,131.33,135.14,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-15",132.8,135.64,132.29,133.99,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":333},"2026-05-14",129.65,134.48,129.45,{"symbol":5,"time":543,"open":544,"high":440,"low":545,"close":546},"2026-05-13",134.01,128.75,130.05,{"symbol":5,"time":548,"open":501,"high":504,"low":549,"close":550},"2026-05-12",133.46,136,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-11",134.91,137.14,132.77,136.89,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-08",135.87,137.88,133.02,137.8,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-07",135.1,140.95,134.78,137.05,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-06",133.71,135.7,131.15,133.79,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-05",140.3,142.98,134.72,135.91,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-05-04",147.75,149.64,145.23,146.03,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-05-01",143.25,146.44,141.39,144.07,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-30",138.48,140.2,136.65,139.11,{"symbol":5,"time":600,"open":601,"high":601,"low":275,"close":602},"2026-04-29",139.76,137.97,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-28",142.3,143.85,140.42,141.18,{"symbol":5,"time":610,"open":465,"high":611,"low":612,"close":613},"2026-04-27",145.07,141.01,143.1,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-24",142.96,143.33,138.93,143.09,{"symbol":5,"time":621,"open":463,"high":622,"low":623,"close":624},"2026-04-23",150.29,139.92,141.57,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-22",148.36,152.68,147.41,152.62,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-21",146.81,149.87,144,145.97,{"symbol":5,"time":638,"open":488,"high":639,"low":640,"close":641},"2026-04-20",147.2,143.83,145.89,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-17",145.32,148.28,143.3,146.39,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-16",144.29,145.55,139.53,142.76,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-15",136.79,142.58,134.93,142.15,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":572},"2026-04-14",134.43,138.07,134,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-13",130.23,134.42,129.15,132.37,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-10",128.48,129.2,122.68,128.06,{"symbol":5,"time":678,"open":679,"high":680,"low":401,"close":681},"2026-04-09",139.4,139.54,130.49,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-08",154.77,156.28,139.17,140.76,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-07",146.88,150.27,144.45,150.07,{"symbol":5,"time":695,"open":627,"high":696,"low":697,"close":698},"2026-04-06",150.61,146.63,147.93,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-04-02",143.49,148.51,137.99,148.46,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-04-01",147,148.3,144.47,146.49,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-31",140.02,147.86,138.97,146.28,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-30",143.27,144.12,136.3,137.55,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-27",145.88,145.96,141.56,143.06,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-26",153.05,153.12,147.25,147.56,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-25",157.42,160.27,154.86,154.96,{"symbol":5,"time":742,"open":197,"high":743,"low":744,"close":745},"2026-03-24",162.4,151.64,154.78,{"symbol":5,"time":747,"open":748,"high":749,"low":748,"close":750},"2026-03-23",153.24,161.08,160.84,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-20",155.2,156.65,149.09,150.68,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-19",153.1,156.15,150.5,155.68,{"symbol":5,"time":764,"open":765,"high":469,"low":766,"close":767},"2026-03-18",154.95,152.61,152.77,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-17",152.41,156.75,152.12,155.08,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-16",152.45,153.86,151.17,152.72,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-13",153.3,154.56,148.58,150.95,{"symbol":5,"time":787,"open":788,"high":477,"low":789,"close":790},"2026-03-12",153.01,150.98,153.5,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-11",151.38,153.17,149.33,151.6,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-10",155.99,156.66,150.14,151.14,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-09",155.69,158.44,152.97,156.43,{"symbol":5,"time":810,"open":811,"high":812,"low":622,"close":813},"2026-03-06",150.44,161.45,157.16,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-05",152.94,156.38,149.61,152.67,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-04",148.43,154.52,148.06,153.19,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-03-03",142.1,147.5,138.2,147.22,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-03-02",140.77,147.14,140.52,145.17,{"symbol":5,"time":839,"open":340,"high":840,"low":841,"close":842},"2026-02-27",138.1,133.98,137.19,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":528},"2026-02-26",133.85,137.51,132.63,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-25",130.61,136.09,129.18,134.19,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-24",129.01,130.24,126.37,128.84,{"symbol":5,"time":861,"open":862,"high":862,"low":863,"close":864},"2026-02-23",132.04,127.39,130.6,{"symbol":5,"time":866,"open":670,"high":293,"low":867,"close":868},"2026-02-20",131.17,135.24,{"symbol":5,"time":870,"open":871,"high":499,"low":872,"close":873},"2026-02-19",132.31,131.01,134.89,{"symbol":5,"time":875,"open":876,"high":877,"low":439,"close":878},"2026-02-18",135.89,140.96,135.38,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":561},"2026-02-17",128.9,134.32,127.29,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-13",127.9,133.56,126.23,131.41,{"symbol":5,"time":891,"open":892,"high":876,"low":893,"close":894},"2026-02-12",135.36,126.56,129.13,{"symbol":5,"time":896,"open":505,"high":897,"low":898,"close":445},"2026-02-11",139.25,132.95,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-10",144.97,145.56,137.77,139.51,{"symbol":5,"time":906,"open":907,"high":908,"low":567,"close":909},"2026-02-09",136.58,145.87,142.91,{"symbol":5,"time":911,"open":912,"high":913,"low":269,"close":914},"2026-02-06",135.33,137.69,135.9,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-05",136.82,137.98,128.32,130.01,{"symbol":5,"time":922,"open":923,"high":924,"low":445,"close":680},"2026-02-04",155.41,155.85,{"symbol":5,"time":926,"open":927,"high":928,"low":732,"close":929},"2026-02-03",165.05,165.08,157.88,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-02",150.94,151.4,146.65,147.76,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-30",150.05,151,145.14,146.59,{"symbol":5,"time":943,"open":944,"high":944,"low":945,"close":946},"2026-01-29",157.63,147.12,151.86,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-28",164.4,165.04,157.24,157.35,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-27",167.48,169.44,164.69,165.7,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-26",168.21,170.59,167.33,167.47,{"symbol":5,"time":966,"open":967,"high":29,"low":968,"close":969},"2026-01-23",167.27,166.3,169.6,{"symbol":5,"time":971,"open":972,"high":64,"low":973,"close":974},"2026-01-22",168.93,164.95,165.9,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-21",168.4,169.49,161.11,165.33,{"symbol":5,"time":982,"open":983,"high":156,"low":984,"close":985},"2026-01-20",167.63,166.24,168.53,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-16",179.36,182.43,170.01,170.96,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-15",178.71,180.6,176.53,177.07,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-14",178.13,181.6,173.95,178.4,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-13",178.88,181.1,176.14,178.96,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-12",177.69,182.5,176.34,179.41,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-09",177.02,178.72,174.75,177.49,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-08",185.62,185.66,174.37,176.86,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-07",179.8,187.28,177.66,181.68,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":40,"close":1038},"2026-01-06",175.76,180.19,179.71,{"symbol":5,"time":1040,"open":1041,"high":75,"low":1042,"close":170},"2026-01-05",174.88,171.79,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-02",181.3,181.35,166.35,167.86,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":28},"2025-12-31",181.13,181.53,177.25,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-30",184.35,184.73,180.7,180.84,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-29",186.85,187.2,183.64,184.18,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-26",195.01,196.35,188.62,188.71,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-24",193.16,195.17,192.83,194.17,{"symbol":5,"time":1079,"open":1076,"high":1080,"low":1081,"close":1082},"2025-12-23",195.37,191.74,194.13,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-22",195.04,198.88,192.43,193.98,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-19",186.74,195,186.73,193.38,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1097,"close":1099},"2025-12-18",181.51,187.33,185.69,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-17",187.72,187.75,176.5,177.29,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1103},"2025-12-16",181.66,188.5,181.14,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-15",185.08,187.78,180.03,183.25,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-12",185.81,186.52,177.67,183.57,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-11",184.8,188.05,180.21,187.54,{"symbol":5,"time":1130,"open":110,"high":1131,"low":1132,"close":1133},"2025-12-10",190.39,182.75,187.91,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-09",180.97,182.85,180.38,181.84,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-08",182.21,183.88,179.54,181.49,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-05",178.23,182.15,177.16,181.76,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-04",176.37,178.44,174.43,177.92,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-12-03",170.14,177.91,168.83,176.08,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1166,"close":1168},"2025-12-02",169.59,175.75,170.69,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-01",165,169.1,163.12,167.49,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-11-28",167.76,168.8,165.88,168.45,{"symbol":5,"time":1182,"open":1183,"high":181,"low":1184,"close":1185},"2025-11-26",166.85,163.88,165.77,{"symbol":5,"time":1187,"open":197,"high":1188,"low":1189,"close":1190},"2025-11-25",164.65,156.55,163.55,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-24",157.47,165.17,157,162.25,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":734,"close":1201},"2025-11-21",156.01,158.11,154.85,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-20",172.07,174.57,154.4,155.75,{"symbol":5,"time":1209,"open":1210,"high":969,"low":1211,"close":1212},"2025-11-19",167.8,162.42,165.42,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":963},"2025-11-18",168.37,172.83,165.5,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-17",170.53,174.24,167.68,171.25,{"symbol":5,"time":1225,"open":1226,"high":1105,"low":1227,"close":1228},"2025-11-14",166.98,164.5,174.01,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-13",181.72,182.7,170.73,172.14,{"symbol":5,"time":1236,"open":1237,"high":1237,"low":1238,"close":1239},"2025-11-12",190.58,180.4,184.17,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-11",190.34,192.93,187.13,190.96,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-10",184.31,194.93,183.52,193.61,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-07",173.15,178.7,168.91,177.93,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-06",187.99,191.09,174.53,175.05,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-05",189,190.32,181.21,187.9,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-11-04",192.07,195.7,185.56,190.74,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-11-03",205.04,207.52,201.82,207.18,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-31",199.2,204.18,197.92,200.47,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-30",198.43,199.67,194.12,194.55,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-29",191.08,199.85,190.49,198.81,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-28",189.48,191.78,186.78,189.6,{"symbol":5,"time":1307,"open":1308,"high":1076,"low":1309,"close":1310},"2025-10-27",188.97,187.52,189.18,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1137,"close":1315},"2025-10-24",182.88,186.17,184.63,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-23",175.45,181.56,175.01,180.48,{"symbol":5,"time":1323,"open":1324,"high":1142,"low":1325,"close":1326},"2025-10-22",181.93,169.42,175.49,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1097},"2025-10-21",182.06,182.39,178.65,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-20",179.49,183.09,177.44,181.59,{"symbol":5,"time":1339,"open":28,"high":1337,"low":1002,"close":1340},"2025-10-17",178.15,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-16",181.78,184.82,176.45,178.12,{"symbol":5,"time":1348,"open":1108,"high":1056,"low":1349,"close":1350},"2025-10-15",176.02,179.62,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-14",176,182.34,170.82,179.74,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-13",178.68,179.22,173.45,177.21,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-10",185.17,187.1,173.53,175.44,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-09",183.58,187.62,179.95,185.47,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-08",182.8,184.26,181.2,183.56,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-07",180.31,186.18,179.42,182.17,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-10-06",179.18,182.95,177.83,179.53,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-03",186.4,186.84,170.77,173.07,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1390,"close":1403},"2025-10-02",186.7,188.2,187.05,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":110},"2025-10-01",181.32,186.28,179.5,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-09-30",178.98,182.77,178.22,182.42,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1150,"close":1419},"2025-09-29",179.64,181.48,178.86,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":93},"2025-09-26",179.05,180.12,174.91,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-25",175.8,184.32,174.29,179.12,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-24",183.91,184.85,177.12,179.56,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-23",182.51,185.75,177.01,182.55,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-22",180.88,182.25,178.29,179.33,{"symbol":5,"time":1450,"open":997,"high":1451,"low":1452,"close":1330},"2025-09-19",184.42,176.71,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-18",170.27,178.8,169.39,176.97,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-17",169.02,169.68,161.27,168.33,{"symbol":5,"time":1466,"open":182,"high":135,"low":41,"close":1467},"2025-09-16",170.26,{"symbol":5,"time":1469,"open":969,"high":1470,"low":1471,"close":1472},"2025-09-15",171.8,167.41,171.21,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-12",165.35,171.53,164.01,171.43,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-11",167.24,167.46,163.22,164.36,{"symbol":5,"time":1486,"open":1487,"high":64,"low":1488,"close":1489},"2025-09-10",166,163.44,166.74,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-09",157.25,162.75,156.37,162.36,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-08",154.91,158.3,154.84,156.1,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-05",157.82,158.97,148.04,153.11,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-04",154.87,157.04,153.16,156.14,{"symbol":5,"time":1515,"open":204,"high":1516,"low":1517,"close":1518},"2025-09-03",161.15,152.71,154.9,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-02",151.2,158.39,150.28,157.09,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-08-29",156.98,158.42,153,156.71,{"symbol":5,"time":1532,"open":944,"high":1533,"low":1534,"close":1535},"2025-08-28",158.23,152.55,158.12,{"symbol":5,"time":1537,"open":1538,"high":743,"low":1539,"close":1540},"2025-08-27",162.32,155.98,156.72,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-26",155.39,162.13,154.57,160.87,{"symbol":5,"time":1548,"open":1501,"high":1549,"low":1550,"close":1551},"2025-08-25",158.59,149.37,157.17,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-22",155.32,163.2,151.77,158.74,{"symbol":5,"time":1559,"open":1551,"high":1560,"low":1561,"close":1562},"2025-08-21",157.97,153.81,156.18,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1199},"2025-08-20",152.3,156.46,142.34,{"symbol":5,"time":1569,"open":1570,"high":164,"low":1571,"close":1572},"2025-08-19",171.36,156.9,157.75,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-18",175.27,177.9,171.39,174.03,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-15",179.73,180,173.38,177.17,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-14",182.41,185.33,179.2,181.02,{"symbol":5,"time":1592,"open":1266,"high":1593,"low":1594,"close":1595},"2025-08-13",189.46,183.59,184.37,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-12",184.7,190,182.1,186.97,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-11",186.47,187.18,181.92,182.68,{"symbol":5,"time":1609,"open":1610,"high":1260,"low":1611,"close":1612},"2025-08-08",184.74,184.41,186.96,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-07",181.01,184.48,178.17,182.2,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":191,"close":1144},"2025-08-06",171.18,180.58,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-05",171.81,176.33,169.22,173.27,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-08-04",158.53,161.4,157.93,160.66,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-08-01",155.05,158.19,151.06,154.27,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-07-31",159.99,160.89,156.73,158.35,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-07-30",157.37,159.38,156.56,158.61,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1498,"close":1657},"2025-07-29",158.72,160.14,156.24,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":929},"2025-07-28",159.88,160.28,153.04,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-25",155.63,160.39,155.58,158.8,{"symbol":5,"time":1670,"open":1671,"high":1665,"low":1672,"close":739},"2025-07-24",153.98,152.58,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-23",149.74,155,148.29,154.63,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-22",150.85,151.79,145.06,149.07,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1682},"2025-07-21",153.88,155.44,151.36,{"symbol":5,"time":1691,"open":739,"high":1692,"low":1693,"close":1694},"2025-07-18",154.92,151.9,153.52,{"symbol":5,"time":1696,"open":1697,"high":762,"low":1698,"close":1699},"2025-07-17",151.56,150.82,153.99,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-16",149.3,151.51,147.67,150.91,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":784},"2025-07-15",148.93,150.62,147.36,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-14",142.72,149.58,142.22,149.15,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":828},"2025-07-11",142.11,144.58,141.47,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":652,"close":1726},"2025-07-10",143.31,145.16,142.5,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-09",139.66,143.17,137.39,143.13,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":305,"close":1737},"2025-07-08",138.77,139.86,139.71,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-07",134.38,139.29,132.32,139.12,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":496,"close":1746},"2025-07-03",134.36,135.62,{"symbol":5,"time":1749,"open":1750,"high":523,"low":1751,"close":1752},"2025-07-02",131.47,130.19,132.12,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-01",135.27,136.32,128.51,130.68,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1756},"2025-06-30",137.79,138.88,134.8,{"symbol":5,"time":1765,"open":1766,"high":901,"low":1767,"close":1768},"2025-06-27",144.87,130.54,130.74,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":909,"close":1773},"2025-06-26",144.85,148.22,144.25,{"symbol":5,"time":1775,"open":1776,"high":1704,"low":1777,"close":1778},"2025-06-25",144.49,141.53,142.9,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":562,"close":1783},"2025-06-24",140.98,143.66,143.23,{"symbol":5,"time":1785,"open":334,"high":659,"low":1786,"close":623},"2025-06-23",135.96,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-20",140.69,142.24,136.74,137.3,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-18",139.04,140.36,137.49,139.96,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":830},"2025-06-17",141.49,141.69,136.08,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-16",140.03,144.86,139.81,141.41,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-13",133.82,139.99,133.35,137.4,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-12",136.4,137.1,134.63,135.19,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-11",133.92,140,132.99,136.39,{"symbol":5,"time":1829,"open":1830,"high":340,"low":1831,"close":1832},"2025-06-10",131.02,129.41,132.81,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-09",127.07,132.23,124.8,132.06,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":322},"2025-06-06",123.73,128.13,121.92,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-05",129.27,132.85,118.93,119.91,{"symbol":5,"time":1851,"open":533,"high":898,"low":1852,"close":920},"2025-06-04",125.58,{"symbol":5,"time":1854,"open":1855,"high":447,"low":1856,"close":1857},"2025-06-03",133.07,130.1,133.17,{"symbol":5,"time":1859,"open":1860,"high":540,"low":1861,"close":862},"2025-06-02",131.44,128.86,{"symbol":5,"time":1863,"open":248,"high":1864,"low":1865,"close":1866},"2025-05-30",131.94,122.75,131.78,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-29",125.35,126.47,121.53,122.32,{"symbol":5,"time":1874,"open":1875,"high":224,"low":1876,"close":1877},"2025-05-28",124.23,122.91,123.76,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":228},"2025-05-27",126.82,127.88,120.88,{"symbol":5,"time":1884,"open":1882,"high":1885,"low":1886,"close":1887},"2025-05-23",125.54,120.68,123.31,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":227},"2025-05-22",121.95,126.33,121.38,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-21",125.16,127.11,119.41,120.58,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-20",127.22,128.2,124.65,125.59,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1891},"2025-05-19",124.72,127.77,124.32,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-05-16",129.23,130.33,126.76,129.52,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":392,"close":1920},"2025-05-15",128.37,130.2,128.12,{"symbol":5,"time":1922,"open":856,"high":1923,"low":1924,"close":1925},"2025-05-14",133.49,127.56,130.18,{"symbol":5,"time":1927,"open":1928,"high":864,"low":1929,"close":1930},"2025-05-13",119.92,119.31,128.1,{"symbol":5,"time":1932,"open":1933,"high":387,"low":1934,"close":1935},"2025-05-12",120.78,115.01,118.46,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-09",118.97,119.16,114.9,117.3,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-08",112.28,120.38,112.07,119.15,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-07",107.97,111.85,107,110.48,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-06",112.71,113.91,105.32,108.86,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-05",123.7,125.26,121.36,123.77,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-02",118.66,124.42,118.63,124.28,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-01",120.04,120.19,116,116.2,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-04-30",111.61,118.78,110.54,118.44,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-04-29",113.98,117.23,113.24,116.08,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-04-28",113.78,114.86,108.87,114.65,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-25",108.05,112.88,106.55,112.78,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-24",101.53,108,100.91,107.78,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-04-23",98.86,103.76,97.83,100.82,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-04-22",93.01,96.34,91.35,93.99,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-04-21",92.84,96.48,89.31,90.8,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-17",94.71,95.11,92.27,93.78,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-16",96.28,97.3,89.62,92.71,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-15",93.53,98.99,93.05,98.4,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-14",95.8,97.33,91.46,92.62,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-11",87.98,89.55,85.47,88.55,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-10",88.4,90.78,84.14,88.59,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-09",78.19,93.33,77.27,92.01,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-08",83.29,86.11,75.22,77.32,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-07",66.65,81.8,66.12,77.84,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-04",80.07,80.98,71.93,74.01,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-03",81.25,85.68,81.01,83.6,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-02",82.4,88.41,82.3,87.45,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-01",83.89,85.28,81.82,84.68,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-31",80,84.65,78.75,84.4,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-28",89.34,89.38,84.1,85.85,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-27",91.01,93.65,89.67,90.09,{"symbol":5,"time":2123,"open":2124,"high":2035,"low":2125,"close":2126},"2025-03-26",96.29,90.82,92.28,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-03-25",97.22,98.17,95.08,96.5,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2126,"close":2137},"2025-03-24",93.4,97.39,96.75,{"symbol":5,"time":2139,"open":2115,"high":2140,"low":2141,"close":2142},"2025-03-21",91.07,84.46,90.96,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-20",85.54,89.8,85.12,87.39,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-19",84.55,87.99,82.86,86.1,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2077,"close":2100},"2025-03-18",85.78,86.17,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-03-17",88.44,88.82,84.5,87.35,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-03-14",82.97,87.27,82.16,86.24,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-03-13",82.85,83.74,78.32,79.62,{"symbol":5,"time":2178,"open":2179,"high":2151,"low":2180,"close":2181},"2025-03-12",83.48,79.86,83.65,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-11",75.79,80.75,75.53,78.05,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-10",82,82.69,74.57,76.38,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-07",80.03,85.16,79.15,84.91,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-03-06",87.51,88.34,80.01,80.46,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-03-05",86.35,90.3,82.5,90.13,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2109},"2025-03-04",80.16,88.5,79.3,{"symbol":5,"time":2218,"open":2055,"high":2219,"low":2220,"close":2221},"2025-03-03",90.48,82.53,83.42,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-02-28",79.98,85.18,78.58,84.92,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-02-27",91.91,93.62,84.17,84.77,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2024},"2025-02-26",89.16,91.69,87.59,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-25",90.65,91.7,85.25,87.84,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-02-24",95.88,99.01,89.3,90.68,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-21",107.68,109.07,100,101.35,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2046,"close":2261},"2025-02-20",102.91,107.4,106.27,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-19",123.86,125.41,108.56,112.06,{"symbol":5,"time":2269,"open":387,"high":2270,"low":2271,"close":2272},"2025-02-18",125,118.43,124.62,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":1939},"2025-02-14",117.9,120.67,116.8,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-13",117.31,118.39,115.15,117.91,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-12",110.29,117.59,110,117.39,{"symbol":5,"time":2291,"open":2292,"high":1968,"low":2293,"close":2294},"2025-02-11",116.5,112.1,112.62,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-02-10",112.03,116.76,108.72,116.65,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-07",111.66,116.3,110.45,110.85,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-06",101.09,111.55,100.26,111.28,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-05",101.78,103.57,99.32,101.36,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-04",102.8,106.91,100.51,103.83,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2174},"2025-02-03",80.13,84.25,78.47,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-01-31",81,85.22,80.87,82.49,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-01-30",80.02,81.83,79.38,81.22,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-01-29",79.95,80.82,77.81,79.76,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2025-01-28",75.54,80.74,74.04,80.23,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-01-27",74.07,76.72,72.67,75.44,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-01-24",79.05,82.24,78.44,78.98,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2365},"2025-01-23",76.04,79,75.84,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-22",74.5,77.16,73.8,76.87,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-21",73.24,73.64,70.6,73.07,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-17",70.9,72.34,69.95,71.77,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-16",69.08,71.43,68.36,69.24,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-15",68.55,68.85,67.08,68.14,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2025-01-14",67.18,68.23,65.19,65.91,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-13",64.29,65.68,63.4,64.98,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2025-01-10",66.01,68.2,65.04,67.26,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2404},"2025-01-08",68.12,69.53,66.51,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-07",75.2,75.39,69.75,69.99,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-06",78.69,80.06,74.61,75.92,{"symbol":5,"time":2437,"open":2427,"high":2224,"low":2438,"close":2439},"2025-01-03",75.19,79.89,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2438},"2025-01-02",76.2,76.53,72.42,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-12-31",77.58,77.98,73.65,75.63,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-30",77.04,79.24,76.11,77.18,{"symbol":5,"time":2458,"open":2459,"high":2190,"low":2460,"close":2461},"2024-12-27",81.42,77.93,79.08,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-12-26",83.16,83.49,81.3,82.14,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2332,"close":2472},"2024-12-24",81.09,84.8,82.38,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-23",80.65,82.02,77.41,80.69,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-20",72.64,80.66,71.5,80.55,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-19",73.99,76.59,73.37,74.21,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-18",74.3,77.6,70.27,71.51,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-17",73.28,75.32,71.7,74.39,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-16",75.06,77.82,71.16,75.75,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-13",73.49,76.1,72.45,76.07,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-12",72.3,75.38,71.9,73.2,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-11",72.98,73,68.07,72.51,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-12-10",71.99,75.56,70.73,70.89,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-12-09",80.58,80.91,71.05,72.46,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-12-06",72.95,76.82,72.28,76.34,{"symbol":5,"time":2546,"open":2547,"high":2523,"low":2548,"close":2549},"2024-12-05",70.11,69.89,71.87,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-12-04",71.13,71.18,67.28,69.85,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-12-03",66.41,71.37,66.15,70.96,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-12-02",67.44,67.88,65.96,66.39,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2399},"2024-11-29",65.89,67.16,65.47,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-11-27",66.24,67.56,64.24,66.05,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-11-26",64.57,65.85,63.89,65.74,{"symbol":5,"time":2586,"open":2587,"high":2565,"low":2588,"close":2589},"2024-11-25",66.9,64.08,64.65,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-22",61.6,64.44,61.37,64.35,{"symbol":5,"time":2597,"open":2598,"high":2411,"low":2599,"close":2600},"2024-11-21",62.04,60.9,61.36,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-11-20",62.59,63.08,59.96,62.12,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-11-19",59.51,63.01,59.27,62.98,{"symbol":5,"time":2614,"open":2615,"high":2615,"low":2616,"close":2617},"2024-11-18",64.92,58.85,61.26,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-11-15",61.01,66,60.91,65.77,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-11-14",61.05,61.17,58.53,59.18,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-11-13",61.52,63.39,59.85,60.7,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2634},"2024-11-12",59.01,60.09,58.57,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-11-11",60.13,62.08,58.69,60.24,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-11-08",55.57,58.48,55.3,58.39,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-11-07",55.82,56.47,53.55,55.88,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-11-06",53.44,55.69,51.61,55.53,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-11-05",47.86,51.58,46.86,51.13,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-11-04",41.08,42.04,41.03,41.41,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-11-01",41.93,42.57,41.59,41.92,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-10-31",42.79,43.32,40.9,41.56,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-10-30",44.58,44.8,43.61,43.69,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-10-29",44.9,45.07,44.04,44.93,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-10-28",45.05,45.14,44.68,44.97,{"symbol":5,"time":2708,"open":2709,"high":2698,"low":2710,"close":2711},"2024-10-25",43.85,43.65,44.86,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-10-24",42.89,43.73,42.66,43.56,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-23",42.85,43.68,42.06,42.59,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-22",42.69,43.49,42.3,42.94,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-21",42.86,43.4,42.41,42.7,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-18",42.01,42.99,41.65,42.97,{"symbol":5,"time":2743,"open":2744,"high":2735,"low":2745,"close":2746},"2024-10-17",42.15,41.61,42,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2679},"2024-10-16",42.4,42.49,40.36,{"symbol":5,"time":2753,"open":2754,"high":2721,"low":2755,"close":2756},"2024-10-15",43.48,41.52,42.43,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2733},"2024-10-14",43.72,44.39,43.28,{"symbol":5,"time":2763,"open":2733,"high":2764,"low":2765,"close":2766},"2024-10-11",44.38,42.62,43.51,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2734,"close":2771},"2024-10-10",42.92,43.88,43.52,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-10-09",41.55,43.34,41.21,43.13,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-10-08",39.29,41.49,39.01,41.45,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-10-07",39.9,40.15,38.78,38.89,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-10-04",39.65,40.29,39.4,40.01,{"symbol":5,"time":2797,"open":2798,"high":2780,"low":2799,"close":2800},"2024-10-03",37.45,37.37,39.24,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-10-02",36.3,37.68,36.15,37.49,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-10-01",37.21,37.56,36.05,36.46,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2805,"close":2817},"2024-09-30",36.58,37.32,37.2,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-09-27",36.91,37.47,36.59,36.84,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-09-26",37.26,37.44,36.6,37.1,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-09-25",36.89,37.18,36.38,37.12,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-09-24",37.97,37.98,36.43,36.9,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-09-23",36.86,38.19,36.57,37.95,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2817},"2024-09-20",36.01,37.29,35.71,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-09-19",37,37.35,36.2,36.83,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2834},"2024-09-18",35.9,37.11,35.87,{"symbol":5,"time":2865,"open":2855,"high":2866,"low":2863,"close":2867},"2024-09-17",37.05,36.45,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-09-16",35.78,36.92,35.56,36.31,{"symbol":5,"time":2875,"open":2876,"high":2850,"low":2877,"close":2878},"2024-09-13",34.97,34.89,35.59,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-12",34.86,35.4,34.53,34.91,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-09-11",34.01,34.87,33.62,34.85,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-09-10",34.81,35.2,33.71,34.76,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-09-09",32.7,34.7,32.47,34.6,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-09-06",30.6,31.04,29.5,30.33,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-09-05",30.24,30.74,30.01,30.16,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-09-04",30,30.85,29.31,30.59,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-09-03",31.35,31.59,30.17,30.51,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-08-30",31.05,31.5,30.7,31.48,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-08-29",30.65,31.82,30.48,31,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-08-28",30.62,30.8,29.75,30.36,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-08-27",30.55,31.12,30.38,30.84,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2918},"2024-08-26",31.43,31.74,30.79,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-08-23",31.99,32.55,31.62,31.78,{"symbol":5,"time":2963,"open":2959,"high":2964,"low":2965,"close":2966},"2024-08-22",33.13,31.85,31.92,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-08-21",32.32,32.67,31.97,32.54,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2969},"2024-08-20",32.5,32.72,31.63,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2975},"2024-08-19",32.42,32.59,31.81,{"symbol":5,"time":2984,"open":2906,"high":2985,"low":2986,"close":2987},"2024-08-16",32.75,30.98,32.08,{"symbol":5,"time":2989,"open":2990,"high":2930,"low":2991,"close":2992},"2024-08-15",31.31,30.83,31.22,{"symbol":5,"time":2994,"open":2941,"high":2995,"low":2908,"close":2938},"2024-08-14",31.37,{"symbol":5,"time":2997,"open":2998,"high":2918,"low":2999,"close":3000},"2024-08-13",29.79,29.56,30.39,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-08-12",30.22,31.2,29.27,29.38,{"symbol":5,"time":3008,"open":3009,"high":2944,"low":3010,"close":2913},"2024-08-09",29.28,29.1,{"symbol":5,"time":3012,"open":3013,"high":3006,"low":3014,"close":3009},"2024-08-08",27.04,26.69,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-08-07",27.07,28.36,26.24,26.32,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-08-06",27.05,27.42,25.57,26.59,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-08-05",21.74,24.42,21.23,24.09,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-08-02",24.75,24.87,23.75,24.74,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-08-01",27.02,27.54,25.83,26.08,{"symbol":5,"time":3046,"open":3041,"high":3047,"low":3048,"close":3049},"2024-07-31",27.39,26.88,26.89,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-07-30",27.25,27.44,25.89,26.37,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-07-29",27.56,27.8,26.73,27.08,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-07-26",27,27.34,26.77,27.18,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-07-25",26.04,27.29,25.42,26.63,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-07-24",28.44,28.69,26.58,26.6,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-07-23",28.34,29.19,28.31,28.81,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-07-22",28.93,28.97,27.69,28.46,{"symbol":5,"time":3093,"open":3084,"high":3094,"low":3095,"close":3096},"2024-07-19",29.6,28.27,28.58,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-07-18",28.42,29.83,28.15,28.64,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-07-17",28,28.87,27.6,28.22,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-07-16",28.18,28.84,27.47,28.67,{"symbol":5,"time":3116,"open":3099,"high":3117,"low":3118,"close":3114},"2024-07-15",29.3,27.9,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-07-12",27.32,28.13,27.28,28.07,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-07-11",28.49,28.59,26.9,27.64,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3099},"2024-07-10",27.5,28.47,27.37,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3047},"2024-07-09",27.93,28.38,27.23,{"symbol":5,"time":3142,"open":3138,"high":3143,"low":3144,"close":3145},"2024-07-08",27.99,26.84,27.7,{"symbol":5,"time":3147,"open":3148,"high":3052,"low":3149,"close":3140},"2024-07-05",26,25.98,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-07-03",25.96,26.27,25.76,25.85,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3043},"2024-07-02",25.84,26.43,25.75,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-07-01",25.48,26.02,25.14,25.88,{"symbol":5,"time":3168,"open":3169,"high":3025,"low":3170,"close":3171},"2024-06-28",25.28,25.03,25.33,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-06-27",24.1,25.4,24.05,25.22,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3174},"2024-06-26",24.47,24.66,24.03,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-06-25",24.16,24.63,23.92,24.56,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3185},"2024-06-24",23.44,24.39,23.3,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-06-21",24.71,26.09,23.53,23.84,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-06-20",26.44,26.57,25.16,25.56,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-06-18",25.15,26.03,24.83,25.82,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-06-17",23.47,25.06,23.45,25.02,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-06-14",23.15,23.72,22.84,23.57,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3220,"close":3228},"2024-06-13",23.85,24.14,23.27,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3223,"close":3233},"2024-06-12",24.2,24.33,23.77,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3226},"2024-06-11",23.06,23.95,22.89,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-06-10",22.75,23.16,22.66,23.13,{"symbol":5,"time":3246,"open":3247,"high":3223,"low":3236,"close":3248},"2024-06-07",23.24,23.31,{"symbol":5,"time":3250,"open":3251,"high":3237,"low":3251,"close":3252},"2024-06-06",22.98,23.79,{"symbol":5,"time":3254,"open":3255,"high":3251,"low":3256,"close":3257},"2024-06-05",22.48,22.22,22.96,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-06-04",21.05,22.26,21.04,22.1,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-06-03",21.7,21.79,21,21.32,{"symbol":5,"time":3271,"open":3267,"high":3272,"low":3273,"close":3274},"2024-05-31",22.2,21.31,21.68,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-05-30",21.28,21.96,21.02,21.73,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-05-29",20.77,20.99,20.64,20.94,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3260},"2024-05-28",21.06,21.22,20.73,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-05-24",20.72,21.15,20.65,21.01,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3294},"2024-05-23",21.39,21.52,20.63,{"symbol":5,"time":3304,"open":3031,"high":3305,"low":3306,"close":3307},"2024-05-22",21.42,21.08,21.17,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-05-21",21.34,21.45,21.12,21.24,{"symbol":5,"time":3315,"open":3316,"high":3316,"low":3290,"close":3317},"2024-05-20",21.77,21.62,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-05-17",21.78,22.17,21.56,21.76,{"symbol":5,"time":3325,"open":3029,"high":3326,"low":3327,"close":3328},"2024-05-16",21.87,21.54,21.65,{"symbol":5,"time":3330,"open":3280,"high":3331,"low":3332,"close":3333},"2024-05-15",21.81,21.19,21.67,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-05-14",20.95,22.07,20.93,21.44,{"symbol":5,"time":3341,"open":3342,"high":3332,"low":3342,"close":3286},"2024-05-13",20.6,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3342},"2024-05-10",21.27,21.37,20.5,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3286,"close":3352},"2024-05-09",21.49,21.58,21.14,{"symbol":5,"time":3354,"open":3351,"high":3280,"low":3289,"close":3322},"2024-05-08",{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-05-07",21.99,22.7,21.35,21.4,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3182,"close":3365},"2024-05-06",24.37,25.36,25.21,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-05-03",23.48,23.64,22.91,23.33,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3263,"close":3376},"2024-05-02",22.6,22.72,22.55,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-05-01",21.93,22.83,21.63,22.12,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-04-30",22.77,22.87,21.95,21.97,{"symbol":5,"time":3390,"open":3241,"high":3391,"low":3376,"close":3380},"2024-04-29",23.09,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-04-26",22.05,22.67,21.91,22.52,{"symbol":5,"time":3399,"open":3400,"high":3029,"low":3401,"close":3402},"2024-04-25",20.82,20.66,21.71,{"symbol":5,"time":3404,"open":3394,"high":3405,"low":3406,"close":3407},"2024-04-24",22.25,21.3,21.59,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3031,"close":3412},"2024-04-23",21.25,22.06,21.64,{"symbol":5,"time":3414,"open":3294,"high":3306,"low":3415,"close":3416},"2024-04-22",20.36,20.97,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-04-19",20.98,21.43,20.33,20.47,{"symbol":5,"time":3424,"open":3410,"high":3420,"low":3425,"close":3426},"2024-04-18",20.7,21.13,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3290,"close":3273},"2024-04-17",22.01,22.11,{"symbol":5,"time":3432,"open":3407,"high":3357,"low":3345,"close":3433},"2024-04-16",21.88,{"symbol":5,"time":3435,"open":3436,"high":3244,"low":3437,"close":3438},"2024-04-15",22.79,21.83,21.9,{"symbol":5,"time":3440,"open":3358,"high":3441,"low":3442,"close":3395},"2024-04-12",23.2,22.41,{"symbol":5,"time":3444,"open":3445,"high":3370,"low":3405,"close":3222},"2024-04-11",22.65,{"symbol":5,"time":3447,"open":3256,"high":3448,"low":3429,"close":3449},"2024-04-10",22.71,22.42,{"symbol":5,"time":3451,"open":3452,"high":3391,"low":3453,"close":3454},"2024-04-09",23.01,22.46,22.81,{"symbol":5,"time":3456,"open":3457,"high":3441,"low":3395,"close":3458},"2024-04-08",23.08,23,{"symbol":5,"time":3460,"open":3449,"high":3461,"low":3462,"close":3257},"2024-04-05",23.32,22.31,{"symbol":5,"time":3464,"open":3465,"high":3174,"low":3466,"close":3255},"2024-04-04",23.82,22.4,{"symbol":5,"time":3468,"open":3469,"high":3452,"low":3470,"close":3358},"2024-04-03",22.44,22.38,{"symbol":5,"time":3472,"open":3473,"high":3436,"low":3474,"close":3375},"2024-04-02",22,21.72,{"symbol":5,"time":3476,"open":3251,"high":3477,"low":3466,"close":3478},"2024-04-01",23.21,22.86,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3452},"2024-03-28",24.17,24.28,22.94,{"symbol":5,"time":3485,"open":3486,"high":3163,"low":3487,"close":3488},"2024-03-27",25,24.26,24.51,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3180,"close":3493},"2024-03-26",24.76,25.47,24.89,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3176,"close":3488},"2024-03-25",24.12,24.62,{"symbol":5,"time":3499,"open":3231,"high":3500,"low":3501,"close":3502},"2024-03-22",24.48,24.02,24.18,{"symbol":5,"time":3504,"open":3505,"high":3171,"low":3506,"close":3507},"2024-03-21",25.3,24.44,24.49,{"symbol":5,"time":3509,"open":3233,"high":3510,"low":3511,"close":3512},"2024-03-20",24.65,23.67,24.57,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3518},"2024-03-19",23.5,23.83,22.92,23.8,{"symbol":5,"time":3520,"open":3233,"high":3502,"low":3461,"close":3521},"2024-03-18",24,{"symbol":5,"time":3523,"open":3226,"high":3174,"low":3524,"close":3525},"2024-03-15",23.42,23.49,{"symbol":5,"time":3527,"open":3210,"high":3528,"low":3227,"close":3529},"2024-03-14",24.97,24.43,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":3486},"2024-03-13",24.7,25.44,24.6,{"symbol":5,"time":3536,"open":3025,"high":3537,"low":3538,"close":3532},"2024-03-12",25.64,24.35,{"symbol":5,"time":3540,"open":3054,"high":3541,"low":3542,"close":3543},"2024-03-11",26.83,25.29,25.35,{"symbol":5,"time":3545,"open":3546,"high":3123,"low":3547,"close":3070},"2024-03-08",27.19,25.81,{"symbol":5,"time":3549,"open":3550,"high":3133,"low":3551,"close":3552},"2024-03-07",27.01,26.38,26.46,{"symbol":5,"time":3554,"open":3160,"high":3555,"low":3556,"close":3557},"2024-03-06",26.75,24.53,26.16,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2024-03-05",23.96,24.41,23.43,23.81,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3198,"close":3568},"2024-03-04",24.4,24.58,24.04,{"symbol":5,"time":3570,"open":3505,"high":3571,"low":3572,"close":3573},"2024-03-01",25.69,24.54,24.93,{"symbol":5,"time":3575,"open":3576,"high":3542,"low":3577,"close":3578},"2024-02-29",24.81,24.36,25.08,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3030},"2024-02-28",24.52,24.84,24.25,{"symbol":5,"time":3585,"open":3586,"high":3497,"low":3221,"close":3556},"2024-02-27",23.76,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3483,"close":3591},"2024-02-26",23.03,23.88,23.56,{"symbol":5,"time":3593,"open":3198,"high":3594,"low":3595,"close":3596},"2024-02-23",24.07,22.82,22.97,{"symbol":5,"time":3598,"open":3233,"high":3237,"low":3599,"close":3600},"2024-02-22",23.05,23.59,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-02-21",22.3,22.93,22.29,22.74,{"symbol":5,"time":3608,"open":3199,"high":3521,"low":3375,"close":3609},"2024-02-20",23.4,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3192,"close":3506},"2024-02-16",24.96,25.5,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3196,"close":3618},"2024-02-15",25.04,25.46,25.41,{"symbol":5,"time":3620,"open":3621,"high":3613,"low":3586,"close":3622},"2024-02-14",24.15,25.19,{"symbol":5,"time":3624,"open":3198,"high":3181,"low":3248,"close":3625},"2024-02-13",24.01,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3465,"close":3630},"2024-02-12",23.91,25.53,25.05,{"symbol":5,"time":3632,"open":3616,"high":3633,"low":3223,"close":3634},"2024-02-09",25.11,24.38,{"symbol":5,"time":3636,"open":3560,"high":3215,"low":3461,"close":3488},"2024-02-08",{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-02-07",21.6,23.87,21.38,23.6,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3326},"2024-02-06",20.3,22.18,19.76,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-02-05",17.56,17.87,16.48,16.72,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3657},"2024-02-02",16.34,17.02,16.15,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2024-02-01",16.21,16.49,16.03,16.33,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-01-31",16.41,16.76,16.07,16.09,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-01-30",17.04,17.24,16.66,16.74,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-01-29",16.45,17.11,16.43,17.09,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3656,"close":3687},"2024-01-26",16.4,16.75,16.35,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2024-01-25",16.92,17,16.31,16.46,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3676,"close":3686},"2024-01-24",17.51,17.65,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2024-01-23",17.64,17.73,17.2,17.33,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":3709},"2024-01-22",17.46,18.35,17.43,17.6,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3658,"close":3713},"2024-01-19",16.57,16.78,{"symbol":5,"time":3715,"open":3686,"high":3716,"low":3717,"close":3685},"2024-01-18",16.81,16.1,{"symbol":5,"time":3719,"open":3720,"high":3667,"low":3721,"close":3722},"2024-01-17",16.26,16.05,16.39,{"symbol":5,"time":3724,"open":3725,"high":3676,"low":3726,"close":3727},"2024-01-16",16.59,16.29,16.53,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3668},"2024-01-12",16.68,17.06,16.62,{"symbol":5,"time":3734,"open":3716,"high":3735,"low":3736,"close":3730},"2024-01-11",16.93,16.17,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3685,"close":3741},"2024-01-10",16.5,17.03,16.79,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3722},"2024-01-09",16.51,16.63,16.28,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2024-01-08",16.22,16.89,16.14,16.67,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2024-01-05",15.7,16.13,15.66,15.98,{"symbol":5,"time":3760,"open":3721,"high":3761,"low":3762,"close":3763},"2024-01-04",16.58,15.95,16.25,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3670},"2024-01-03",16.12,16.38,16.01,{"symbol":5,"time":3770,"open":3771,"high":3771,"low":3739,"close":3761},"2024-01-02",16.95,{"symbol":5,"time":3773,"open":3774,"high":3700,"low":3775,"close":3776},"2023-12-29",17.52,17.1,17.17,{"symbol":5,"time":3778,"open":3706,"high":3779,"low":3780,"close":3650},"2023-12-28",17.84,17.42,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-12-27",17.78,17.91,17.45,17.47,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3703,"close":3791},"2023-12-26",17.44,17.75,17.68,{"symbol":5,"time":3793,"open":3794,"high":3794,"low":3703,"close":3795},"2023-12-22",17.7,17.41,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3780,"close":3800},"2023-12-21",17.53,17.74,17.59,{"symbol":5,"time":3802,"open":3651,"high":3803,"low":3804,"close":3805},"2023-12-20",17.92,17.19,17.25,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3779,"close":3810},"2023-12-19",17.98,18.19,17.95,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3779},"2023-12-18",18.21,18.58,17.77,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-12-15",18.67,19.15,18.04,18.2,{"symbol":5,"time":3823,"open":3824,"high":3814,"low":3825,"close":3813},"2023-12-14",18.17,17.72,{"symbol":5,"time":3827,"open":3697,"high":3828,"low":3829,"close":3651},"2023-12-13",17.9,17.22,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-12-12",17.69,17.88,17.23,17.5,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3794,"close":3815},"2023-12-11",17.97,18.28,{"symbol":5,"time":3841,"open":3842,"high":3803,"low":3682,"close":3815},"2023-12-08",17.18,{"symbol":5,"time":3844,"open":3829,"high":3845,"low":3846,"close":3829},"2023-12-07",17.48,17.08,{"symbol":5,"time":3848,"open":3832,"high":3849,"low":3850,"close":3851},"2023-12-06",17.83,17.05,17.13,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-12-05",18.25,18.55,17.96,18.3,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-12-04",19.75,19.9,18.27,18.4,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-12-01",19.93,20.29,19.55,20.27,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-11-30",19.94,20.23,19.68,20.05,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-11-29",19.95,20.31,19.78,19.84,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-11-28",19.11,19.8,19.03,19.71,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-11-27",19.13,19.5,18.62,19.08,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-11-24",19.38,19.6,18.93,19.2,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-11-22",20.26,20.44,19.33,19.69,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3885},"2023-11-21",21.11,21.85,19.72,{"symbol":5,"time":3912,"open":3296,"high":3639,"low":3913,"close":3310},"2023-11-20",20.56,{"symbol":5,"time":3915,"open":3874,"high":3916,"low":3917,"close":3918},"2023-11-17",20.58,19.66,20.49,{"symbol":5,"time":3920,"open":3885,"high":3921,"low":3922,"close":3923},"2023-11-16",19.88,19.29,19.77,{"symbol":5,"time":3925,"open":3861,"high":3926,"low":3927,"close":3878},"2023-11-15",20.37,19.61,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3891,"close":3872},"2023-11-14",20,20.1,{"symbol":5,"time":3933,"open":3934,"high":3921,"low":3935,"close":3887},"2023-11-13",19.59,19.3,{"symbol":5,"time":3937,"open":3938,"high":3910,"low":3939,"close":3940},"2023-11-10",18.16,18.06,19.67,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3938,"close":3862},"2023-11-09",18.66,18.87,{"symbol":5,"time":3946,"open":3947,"high":3898,"low":3948,"close":3949},"2023-11-08",18.85,18.15,18.49,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-11-07",18.86,19.17,18.53,18.8,{"symbol":5,"time":3957,"open":3958,"high":3893,"low":3959,"close":3960},"2023-11-06",18.99,17.93,18.54,{"symbol":5,"time":3962,"open":3963,"high":3893,"low":3964,"close":3965},"2023-11-03",18.02,17.76,18.89,{"symbol":5,"time":3967,"open":3845,"high":3857,"low":3968,"close":3838},"2023-11-02",17.21,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-11-01",14.8,14.96,14.48,14.92,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3971},"2023-10-31",14.58,15.01,14.55,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-10-30",15.27,15.29,14.56,14.69,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3972,"close":3990},"2023-10-27",15.48,15.6,15.07,{"symbol":5,"time":3992,"open":3989,"high":3993,"low":3994,"close":3983},"2023-10-26",15.91,15.05,{"symbol":5,"time":3996,"open":3712,"high":3745,"low":3997,"close":3998},"2023-10-25",15.58,15.59,{"symbol":5,"time":4000,"open":3767,"high":3735,"low":4001,"close":4002},"2023-10-24",16.3,16.64,{"symbol":5,"time":4004,"open":4005,"high":3656,"low":4006,"close":4007},"2023-10-23",15.9,15.21,16.2,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-10-20",16.85,16.94,15.81,16.11,{"symbol":5,"time":4015,"open":3789,"high":4016,"low":4017,"close":3731},"2023-10-19",17.58,16.97,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":3804,"close":3702},"2023-10-18",17.81,18.22,{"symbol":5,"time":4023,"open":3691,"high":4024,"low":4025,"close":3779},"2023-10-17",18.03,16.91,{"symbol":5,"time":4027,"open":3968,"high":3706,"low":3752,"close":4028},"2023-10-16",17.36,{"symbol":5,"time":4030,"open":3939,"high":3938,"low":4031,"close":4028},"2023-10-13",17.27,{"symbol":5,"time":4033,"open":3803,"high":4034,"low":4035,"close":4036},"2023-10-12",18.24,17.55,17.94,{"symbol":5,"time":4038,"open":3651,"high":4039,"low":3701,"close":3803},"2023-10-11",18.44,{"symbol":5,"time":4041,"open":3939,"high":3863,"low":4042,"close":4043},"2023-10-10",17.62,17.8,{"symbol":5,"time":4045,"open":3763,"high":3849,"low":3749,"close":4046},"2023-10-09",17.61,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-10-06",15.56,16.7,15.51,16.61,{"symbol":5,"time":4054,"open":4049,"high":4005,"low":4055,"close":4012},"2023-10-05",15.41,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-10-04",15.46,15.85,15.16,15.73,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-10-03",15.61,15.77,14.82,14.9,{"symbol":5,"time":4069,"open":3663,"high":4070,"low":4065,"close":4071},"2023-10-02",16.44,15.88,{"symbol":5,"time":4073,"open":4013,"high":3716,"low":4074,"close":4075},"2023-09-29",15.96,16,{"symbol":5,"time":4077,"open":4078,"high":4074,"low":4079,"close":4065},"2023-09-28",15.14,14.83,{"symbol":5,"time":4081,"open":4082,"high":3972,"low":4083,"close":4084},"2023-09-27",14.2,14.16,14.85,{"symbol":5,"time":4086,"open":4087,"high":4088,"low":4089,"close":4090},"2023-09-26",13.95,14.17,13.88,13.96,{"symbol":5,"time":4092,"open":4093,"high":4094,"low":4095,"close":4096},"2023-09-25",14,14.24,13.82,14.22,{"symbol":5,"time":4098,"open":4099,"high":4100,"low":4101,"close":4102},"2023-09-22",14.23,14.42,14.03,14.13,{"symbol":5,"time":4104,"open":4105,"high":4106,"low":4107,"close":4093},"2023-09-21",14.34,14.6,13.68,[4109,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4179,4184,4189,4194,4199,4204,4209,4212,4217,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4375,4380,4384,4389,4394,4398,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4461,4466,4471,4475,4480,4485,4489,4494,4499,4504,4509,4514,4519,4524,4528,4533,4538,4543,4547,4551,4556,4561,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4848,4853,4858,4863,4868,4873,4878,4883,4887,4892,4896,4901,4906,4911,4916,4921,4926,4930,4933,4938,4943,4947,4951,4954,4958,4962,4967,4970,4975,4980,4985,4990,4994,4999,5004,5008,5012,5016,5021,5026,5031,5035,5040,5044,5049,5054,5059,5064,5069,5073,5078,5083,5088,5093,5098,5103,5108,5113,5117,5121,5126,5129,5134,5139,5144,5149,5153,5155,5159,5164,5169,5173,5178,5182,5187,5192,5197,5200,5205,5210,5215,5220,5223,5228,5233,5238,5242,5247,5251,5256,5260,5265,5270,5275,5280,5285,5290,5295,5299,5303,5307,5312,5317,5322,5327,5332,5337,5342,5347,5352,5356,5361,5366,5371,5376,5380],{"symbol":4110,"time":26,"open":4111,"high":4112,"low":4113,"close":4114},"SPY",761.31,762,757.97,761.69,{"symbol":4110,"time":32,"open":4116,"high":4117,"low":4118,"close":4119},763.15,763.57,759.96,762.6,{"symbol":4110,"time":38,"open":4121,"high":4122,"low":4123,"close":4124},759.5,761.67,749.6,754.05,{"symbol":4110,"time":44,"open":4126,"high":4127,"low":4128,"close":4129},760.12,760.35,756.15,757.39,{"symbol":4110,"time":50,"open":4131,"high":4132,"low":4133,"close":4134},759,763.52,757.93,760.88,{"symbol":4110,"time":56,"open":4136,"high":4137,"low":4138,"close":4139},764.72,766.38,763.6,764.29,{"symbol":4110,"time":62,"open":4141,"high":4142,"low":4143,"close":4144},758.03,760.11,756.64,757.83,{"symbol":4110,"time":68,"open":4146,"high":4147,"low":4148,"close":4149},764.08,764.47,760.94,762.4,{"symbol":4110,"time":73,"open":4151,"high":4152,"low":4153,"close":4154},769.07,769.7,765.14,765.96,{"symbol":4110,"time":79,"open":4156,"high":4157,"low":4158,"close":4159},772.01,772.87,769,770.19,{"symbol":4110,"time":85,"open":4161,"high":4162,"low":4163,"close":4164},767.9,774.03,767.45,773.17,{"symbol":4110,"time":91,"open":4166,"high":4167,"low":4168,"close":4169},762.45,766.43,761.73,765.16,{"symbol":4110,"time":97,"open":4171,"high":4172,"low":4173,"close":4174},762.01,764.67,759.48,761.78,{"symbol":4110,"time":103,"open":4176,"high":4177,"low":4136,"close":4178},767.33,768,767.05,{"symbol":4110,"time":109,"open":4180,"high":4181,"low":4182,"close":4183},771.76,775.3,768.31,769.35,{"symbol":4110,"time":115,"open":4185,"high":4186,"low":4187,"close":4188},768.5,772.36,767.16,771.1,{"symbol":4110,"time":121,"open":4190,"high":4191,"low":4192,"close":4193},764.73,767.35,763.93,766.08,{"symbol":4110,"time":127,"open":4195,"high":4196,"low":4197,"close":4198},766.16,766.78,763.05,765.91,{"symbol":4110,"time":133,"open":4200,"high":4201,"low":4202,"close":4203},764.78,765.22,762.08,763.47,{"symbol":4110,"time":138,"open":4205,"high":4206,"low":4207,"close":4208},766.05,767.85,764.17,765.72,{"symbol":4110,"time":144,"open":4154,"high":4210,"low":4211,"close":4119},768.15,762.04,{"symbol":4110,"time":150,"open":4213,"high":4214,"low":4215,"close":4216},770.36,772.47,768.1,769.06,{"symbol":4110,"time":155,"open":4218,"high":4219,"low":4220,"close":4163},768.7,769.5,766.92,{"symbol":4110,"time":161,"open":4222,"high":4223,"low":4224,"close":4225},776.18,776.78,772.51,772.67,{"symbol":4110,"time":166,"open":4227,"high":4228,"low":4229,"close":4230},778.54,778.8,775.43,776.34,{"symbol":4110,"time":172,"open":4232,"high":4233,"low":4234,"close":4235},774.87,779.37,774.11,777.88,{"symbol":4110,"time":178,"open":4237,"high":4238,"low":4239,"close":4240},774.71,774.9,771.28,772.49,{"symbol":4110,"time":184,"open":4242,"high":4243,"low":4244,"close":4245},774.53,774.61,769.2,770.56,{"symbol":4110,"time":190,"open":4247,"high":4248,"low":4249,"close":4250},772.6,775.05,771.62,773.03,{"symbol":4110,"time":196,"open":4252,"high":4253,"low":4254,"close":4255},771.02,773.92,769.61,773.26,{"symbol":4110,"time":202,"open":4257,"high":4258,"low":4259,"close":4260},770.21,771.82,767.46,768.56,{"symbol":4110,"time":208,"open":4262,"high":4263,"low":4264,"close":4265},775.85,776.85,769.51,769.79,{"symbol":4110,"time":214,"open":4267,"high":4268,"low":4269,"close":4270},760.63,773.41,760.52,771.33,{"symbol":4110,"time":220,"open":4272,"high":4273,"low":4274,"close":4275},749.44,758.58,748.8,757.67,{"symbol":4110,"time":226,"open":4277,"high":4278,"low":4279,"close":4280},744.68,748.9,737.68,747.03,{"symbol":4110,"time":232,"open":4282,"high":4283,"low":4284,"close":4285},736.05,742.45,734.59,741.69,{"symbol":4110,"time":238,"open":4287,"high":4288,"low":4289,"close":4290},739.97,742.68,729.1,729.46,{"symbol":4110,"time":244,"open":4292,"high":4293,"low":4294,"close":4295},739.19,742.79,735.98,740.86,{"symbol":4110,"time":250,"open":4297,"high":4298,"low":4299,"close":4300},744.91,745.53,735.87,739.09,{"symbol":4110,"time":256,"open":4302,"high":4303,"low":4304,"close":4305},738.51,743.72,737.29,738.93,{"symbol":4110,"time":261,"open":4307,"high":4308,"low":4309,"close":4310},739.37,742.56,735.21,738.18,{"symbol":4110,"time":267,"open":4312,"high":4313,"low":4314,"close":4315},746.62,750.02,746.37,747.41,{"symbol":4110,"time":273,"open":4317,"high":4318,"low":4319,"close":4320},746.29,749.04,744.18,748.28,{"symbol":4110,"time":279,"open":4322,"high":4323,"low":4324,"close":4325},747.06,748.73,741.51,742.09,{"symbol":4110,"time":285,"open":4327,"high":4328,"low":4329,"close":4330},742.08,747.29,740.8,743.29,{"symbol":4110,"time":291,"open":4332,"high":4333,"low":4334,"close":4335},752.76,754.57,747.88,750.72,{"symbol":4110,"time":297,"open":4337,"high":4338,"low":4339,"close":4340},754.24,755.58,750.2,754.81,{"symbol":4110,"time":303,"open":4342,"high":4343,"low":4344,"close":4345},750.91,753.34,748.66,751.83,{"symbol":4110,"time":309,"open":4347,"high":4348,"low":4349,"close":4350},752.47,753.91,748,749.17,{"symbol":4110,"time":315,"open":4352,"high":4353,"low":4354,"close":4355},752.05,755.42,748.1,754.95,{"symbol":4110,"time":321,"open":4357,"high":4358,"low":4359,"close":4360},747.35,751.97,745.59,751.71,{"symbol":4110,"time":327,"open":4362,"high":4363,"low":4364,"close":4365},743.16,746.15,739.51,745.4,{"symbol":4110,"time":332,"open":4367,"high":4368,"low":4369,"close":4370},750.22,750.96,745.21,747.71,{"symbol":4110,"time":338,"open":4372,"high":4373,"low":4315,"close":4374},748.74,752.41,751.28,{"symbol":4110,"time":344,"open":4376,"high":4377,"low":4378,"close":4379},747.4,751.31,740.03,744.78,{"symbol":4110,"time":349,"open":4381,"high":4272,"low":4382,"close":4383},745,742.38,745.76,{"symbol":4110,"time":355,"open":4385,"high":4386,"low":4387,"close":4388},741.29,748.02,740.89,746.77,{"symbol":4110,"time":361,"open":4390,"high":4391,"low":4392,"close":4393},736.53,741.56,732.09,741,{"symbol":4110,"time":367,"open":4395,"high":4390,"low":4396,"close":4397},728.95,716.58,728.99,{"symbol":4110,"time":373,"open":4399,"high":4307,"low":4400,"close":4401},738.91,729.6,734.3,{"symbol":4110,"time":379,"open":4403,"high":4404,"low":4405,"close":4406},735.17,739.95,730.84,733.24,{"symbol":4110,"time":385,"open":4408,"high":4409,"low":4410,"close":4411},733.81,739.63,732.3,733.58,{"symbol":4110,"time":391,"open":4413,"high":4414,"low":4415,"close":4416},747.7,750.18,743.13,744.39,{"symbol":4110,"time":397,"open":4418,"high":4419,"low":4420,"close":4421},747.76,748.23,743.86,746.74,{"symbol":4110,"time":403,"open":4423,"high":4424,"low":4425,"close":4426},751.29,752.15,739.22,740.96,{"symbol":4110,"time":409,"open":4428,"high":4429,"low":4430,"close":4431},754.55,755.44,749.88,750.33,{"symbol":4110,"time":414,"open":4433,"high":4434,"low":4435,"close":4436},751.85,756.68,751.76,754.83,{"symbol":4110,"time":420,"open":4438,"high":4439,"low":4440,"close":4441},740.71,744.44,735.03,741.75,{"symbol":4110,"time":426,"open":4443,"high":4444,"low":4445,"close":4446},728.76,740,724.41,737.76,{"symbol":4110,"time":432,"open":4448,"high":4449,"low":4450,"close":4451},733.39,738.38,725.33,725.43,{"symbol":4110,"time":438,"open":4453,"high":4454,"low":4455,"close":4456},743.63,746.9,722.59,737.05,{"symbol":4110,"time":444,"open":4458,"high":4459,"low":4460,"close":4425},743.36,745.34,738.19,{"symbol":4110,"time":450,"open":4462,"high":4463,"low":4464,"close":4465},752.31,752.82,735.53,737.55,{"symbol":4110,"time":456,"open":4467,"high":4468,"low":4469,"close":4470},752.1,758.31,751.47,757.09,{"symbol":4110,"time":462,"open":4472,"high":4473,"low":4474,"close":4337},758.15,758.8,753.57,{"symbol":4110,"time":468,"open":4476,"high":4477,"low":4478,"close":4479},757.03,760.4,756.75,759.57,{"symbol":4110,"time":474,"open":4481,"high":4482,"low":4483,"close":4484},755.36,760.28,754.69,758.54,{"symbol":4110,"time":480,"open":4486,"high":4487,"low":4483,"close":4488},755.9,758.08,756.48,{"symbol":4110,"time":486,"open":4490,"high":4491,"low":4492,"close":4493},750.25,755.15,749.23,754.6,{"symbol":4110,"time":492,"open":4495,"high":4496,"low":4497,"close":4498},750.88,751.38,748.22,750.46,{"symbol":4110,"time":498,"open":4500,"high":4501,"low":4502,"close":4503},750.01,752.13,748.37,750.59,{"symbol":4110,"time":503,"open":4505,"high":4506,"low":4507,"close":4508},746.24,748.94,744.48,745.64,{"symbol":4110,"time":508,"open":4510,"high":4511,"low":4512,"close":4513},738.64,744.87,737.03,742.72,{"symbol":4110,"time":514,"open":4515,"high":4516,"low":4517,"close":4518},735.71,741.87,733.89,741.25,{"symbol":4110,"time":520,"open":4520,"high":4521,"low":4522,"close":4523},734.78,737.65,731.53,733.73,{"symbol":4110,"time":526,"open":4525,"high":4526,"low":4448,"close":4527},739.83,741.42,738.65,{"symbol":4110,"time":532,"open":4529,"high":4530,"low":4531,"close":4532},741.79,743.46,737.96,739.17,{"symbol":4110,"time":538,"open":4534,"high":4535,"low":4536,"close":4537},743.65,749.53,743.56,748.17,{"symbol":4110,"time":543,"open":4539,"high":4540,"low":4541,"close":4542},738.47,743.91,735.47,742.31,{"symbol":4110,"time":548,"open":4544,"high":4545,"low":4546,"close":4310},736.89,738.84,731.83,{"symbol":4110,"time":552,"open":4548,"high":4549,"low":4548,"close":4550},736.45,740.79,739.3,{"symbol":4110,"time":558,"open":4552,"high":4553,"low":4554,"close":4555},734.93,738.08,734.57,737.62,{"symbol":4110,"time":564,"open":4557,"high":4558,"low":4559,"close":4560},735.05,736.13,729.75,731.58,{"symbol":4110,"time":570,"open":4562,"high":4284,"low":4563,"close":4564},728.16,727.82,733.83,{"symbol":4110,"time":576,"open":4566,"high":4567,"low":4568,"close":4569},721.77,725.04,721.49,723.77,{"symbol":4110,"time":582,"open":4571,"high":4572,"low":4573,"close":4574},720.07,722.12,714.99,718.01,{"symbol":4110,"time":588,"open":4576,"high":4577,"low":4578,"close":4579},721.25,724.87,720.47,720.65,{"symbol":4110,"time":594,"open":4581,"high":4582,"low":4583,"close":4584},714.63,719.79,710.45,718.66,{"symbol":4110,"time":600,"open":4586,"high":4587,"low":4588,"close":4589},711,712.2,708.37,711.58,{"symbol":4110,"time":604,"open":4591,"high":4592,"low":4593,"close":4594},711.82,712.88,709.25,711.69,{"symbol":4110,"time":610,"open":4596,"high":4597,"low":4598,"close":4599},713.17,715.63,712.3,715.17,{"symbol":4110,"time":615,"open":4601,"high":4602,"low":4603,"close":4604},710.75,714.47,709.01,713.94,{"symbol":4110,"time":621,"open":4606,"high":4607,"low":4608,"close":4609},709.5,712.36,702.28,708.45,{"symbol":4110,"time":626,"open":4611,"high":4612,"low":4613,"close":4614},709.15,711.45,708.22,711.21,{"symbol":4110,"time":632,"open":4616,"high":4617,"low":4618,"close":4619},710.28,711.28,702.64,704.08,{"symbol":4110,"time":638,"open":4621,"high":4622,"low":4623,"close":4624},708.78,709.91,706.14,708.72,{"symbol":4110,"time":643,"open":4623,"high":4626,"low":4627,"close":4628},712.39,705.76,710.14,{"symbol":4110,"time":649,"open":4630,"high":4631,"low":4632,"close":4633},701.06,702.78,698.53,701.66,{"symbol":4110,"time":655,"open":4635,"high":4636,"low":4637,"close":4638},695.26,700.28,694.2,699.94,{"symbol":4110,"time":661,"open":4640,"high":4641,"low":4642,"close":4643},687.69,694.58,687.66,694.46,{"symbol":4110,"time":666,"open":4645,"high":4646,"low":4647,"close":4648},677.41,686.3,676.58,686.1,{"symbol":4110,"time":672,"open":4650,"high":4651,"low":4652,"close":4653},681.32,682.03,678.45,679.46,{"symbol":4110,"time":678,"open":4655,"high":4656,"low":4657,"close":4658},674.84,681.16,673.77,679.91,{"symbol":4110,"time":683,"open":4660,"high":4661,"low":4662,"close":4663},676.39,677.08,671.46,676.01,{"symbol":4110,"time":689,"open":4665,"high":4666,"low":4667,"close":4668},656.65,659.61,651.06,659.22,{"symbol":4110,"time":695,"open":4670,"high":4671,"low":4672,"close":4673},655.86,659.72,655.52,658.93,{"symbol":4110,"time":700,"open":4675,"high":4676,"low":4677,"close":4678},646.42,658.2,645.11,655.83,{"symbol":4110,"time":706,"open":4680,"high":4681,"low":4682,"close":4683},653.9,658.52,653,655.24,{"symbol":4110,"time":712,"open":4685,"high":4686,"low":4687,"close":4688},638.94,651.54,637.98,650.34,{"symbol":4110,"time":718,"open":4690,"high":4691,"low":4692,"close":4693},640.11,640.37,629.28,631.97,{"symbol":4110,"time":724,"open":4695,"high":4696,"low":4697,"close":4698},642.5,642.66,633.11,634.09,{"symbol":4110,"time":730,"open":4700,"high":4701,"low":4702,"close":4703},652.06,654.85,644.82,645.09,{"symbol":4110,"time":736,"open":4705,"high":4706,"low":4707,"close":4708},658.67,660.89,654.24,656.82,{"symbol":4110,"time":742,"open":4710,"high":4711,"low":4712,"close":4713},651.32,657.03,649.88,653.18,{"symbol":4110,"time":747,"open":4715,"high":4716,"low":4717,"close":4718},658.07,662.62,653.94,655.38,{"symbol":4110,"time":752,"open":4720,"high":4721,"low":4722,"close":4723},656.51,656.69,644.72,648.57,{"symbol":4110,"time":758,"open":4725,"high":4726,"low":4727,"close":4728},656.97,662.98,655.17,659.8,{"symbol":4110,"time":764,"open":4730,"high":4731,"low":4732,"close":4733},668.36,669.72,661.19,661.43,{"symbol":4110,"time":769,"open":4735,"high":4736,"low":4737,"close":4738},672.39,674.44,669.7,670.79,{"symbol":4110,"time":775,"open":4740,"high":4741,"low":4742,"close":4743},668.38,672.07,667.12,669.03,{"symbol":4110,"time":781,"open":4745,"high":4746,"low":4747,"close":4748},669.27,672.34,661.36,662.29,{"symbol":4110,"time":787,"open":4750,"high":4751,"low":4752,"close":4753},671.16,671.65,665.87,666.06,{"symbol":4110,"time":792,"open":4755,"high":4756,"low":4757,"close":4758},677.58,680.08,673.34,676.33,{"symbol":4110,"time":798,"open":4760,"high":4761,"low":4762,"close":4763},677.72,683.36,674.76,677.18,{"symbol":4110,"time":804,"open":4765,"high":4766,"low":4767,"close":4768},666.39,679.92,662.39,678.27,{"symbol":4110,"time":810,"open":4770,"high":4771,"low":4772,"close":4773},673.41,676.11,669.76,672.38,{"symbol":4110,"time":815,"open":4775,"high":4776,"low":4777,"close":4778},682.08,685.53,675.61,681.31,{"symbol":4110,"time":821,"open":4780,"high":4781,"low":4782,"close":4783},681.63,687.09,679.62,685.13,{"symbol":4110,"time":827,"open":4785,"high":4786,"low":4787,"close":4788},675.06,682.61,669.66,680.33,{"symbol":4110,"time":833,"open":4790,"high":4791,"low":4792,"close":4793},678.7,688.62,678.02,686.38,{"symbol":4110,"time":839,"open":4795,"high":4796,"low":4797,"close":4798},683.09,686.86,681.64,685.99,{"symbol":4110,"time":844,"open":4800,"high":4801,"low":4802,"close":4803},693.28,693.3,684.35,689.3,{"symbol":4110,"time":849,"open":4805,"high":4806,"low":4807,"close":4808},690.18,693.68,690.1,693.15,{"symbol":4110,"time":855,"open":4810,"high":4811,"low":4812,"close":4813},681.9,688.35,680,687.35,{"symbol":4110,"time":861,"open":4815,"high":4816,"low":4817,"close":4818},687.83,690,680.37,682.39,{"symbol":4110,"time":866,"open":4820,"high":4821,"low":4822,"close":4823},682.32,690.06,681.73,689.43,{"symbol":4110,"time":870,"open":4825,"high":4826,"low":4827,"close":4828},683.84,686.18,681.55,684.48,{"symbol":4110,"time":875,"open":4830,"high":4831,"low":4832,"close":4833},684.02,689.15,682.83,686.29,{"symbol":4110,"time":880,"open":4835,"high":4836,"low":4837,"close":4838},680.14,684.94,675.78,682.85,{"symbol":4110,"time":885,"open":4840,"high":4841,"low":4842,"close":4843},681.69,686.28,677.52,681.75,{"symbol":4110,"time":891,"open":4845,"high":4846,"low":4817,"close":4847},694.24,695.35,681.27,{"symbol":4110,"time":896,"open":4849,"high":4850,"low":4851,"close":4852},696.39,697.14,689.18,691.96,{"symbol":4110,"time":900,"open":4854,"high":4855,"low":4856,"close":4857},694.95,696.54,691.66,692.12,{"symbol":4110,"time":906,"open":4859,"high":4860,"low":4861,"close":4862},689.42,695.87,688.34,693.95,{"symbol":4110,"time":911,"open":4864,"high":4865,"low":4866,"close":4867},681.46,692.31,680.85,690.62,{"symbol":4110,"time":916,"open":4869,"high":4870,"low":4871,"close":4872},680.94,683.69,675.79,677.62,{"symbol":4110,"time":922,"open":4874,"high":4875,"low":4876,"close":4877},690.35,691.45,681.76,686.19,{"symbol":4110,"time":926,"open":4879,"high":4880,"low":4881,"close":4882},696.21,696.96,684.03,689.53,{"symbol":4110,"time":931,"open":4884,"high":4885,"low":4859,"close":4886},689.58,696.93,695.41,{"symbol":4110,"time":937,"open":4888,"high":4889,"low":4890,"close":4891},691.79,694.21,687.12,691.97,{"symbol":4110,"time":943,"open":4849,"high":4893,"low":4894,"close":4895},697.06,684.83,694.04,{"symbol":4110,"time":948,"open":4897,"high":4898,"low":4899,"close":4900},697.05,697.84,693.94,695.42,{"symbol":4110,"time":954,"open":4902,"high":4903,"low":4904,"close":4905},694.18,696.53,693.57,695.49,{"symbol":4110,"time":960,"open":4907,"high":4908,"low":4909,"close":4910},690.49,694.13,689.92,692.73,{"symbol":4110,"time":966,"open":4912,"high":4913,"low":4914,"close":4915},688.15,690.96,687.16,689.23,{"symbol":4110,"time":971,"open":4917,"high":4918,"low":4919,"close":4920},689.85,691.13,686.92,688.98,{"symbol":4110,"time":976,"open":4922,"high":4923,"low":4924,"close":4925},679.65,688.74,678.13,685.4,{"symbol":4110,"time":982,"open":4927,"high":4928,"low":4929,"close":4755},681.49,684.77,676.57,{"symbol":4110,"time":987,"open":4931,"high":4932,"low":4807,"close":4856},693.66,694.25,{"symbol":4110,"time":993,"open":4934,"high":4935,"low":4936,"close":4937},694.57,695.45,691.25,692.24,{"symbol":4110,"time":999,"open":4939,"high":4940,"low":4941,"close":4942},691,691.72,686.04,690.36,{"symbol":4110,"time":1005,"open":4905,"high":4944,"low":4945,"close":4946},696.09,691.35,693.77,{"symbol":4110,"time":1011,"open":4948,"high":4944,"low":4949,"close":4950},690.68,690.63,695.16,{"symbol":4110,"time":1017,"open":4949,"high":4952,"low":4851,"close":4953},695.31,694.07,{"symbol":4110,"time":1023,"open":4955,"high":4867,"low":4956,"close":4957},688.82,687.49,689.51,{"symbol":4110,"time":1029,"open":4959,"high":4960,"low":4961,"close":4884},692.19,693.96,689.32,{"symbol":4110,"time":1035,"open":4963,"high":4964,"low":4965,"close":4966},687.93,692.32,687.78,691.81,{"symbol":4110,"time":1040,"open":4968,"high":4823,"low":4793,"close":4969},686.54,687.72,{"symbol":4110,"time":1044,"open":4971,"high":4972,"low":4973,"close":4974},685.71,686.87,679.82,683.17,{"symbol":4110,"time":1050,"open":4976,"high":4977,"low":4978,"close":4979},687.14,687.36,681.71,681.92,{"symbol":4110,"time":1055,"open":4981,"high":4982,"low":4983,"close":4984},687.45,688.56,686.58,687.01,{"symbol":4110,"time":1061,"open":4986,"high":4987,"low":4988,"close":4989},687.54,689.2,686.07,687.85,{"symbol":4110,"time":1067,"open":4991,"high":4856,"low":4992,"close":4993},690.64,689.27,690.31,{"symbol":4110,"time":1073,"open":4995,"high":4996,"low":4997,"close":4998},687.95,690.83,687.8,690.38,{"symbol":4110,"time":1079,"open":5000,"high":5001,"low":5002,"close":5003},683.92,688.2,683.87,687.96,{"symbol":4110,"time":1084,"open":5005,"high":5006,"low":5007,"close":4894},683.94,685.36,680.59,{"symbol":4110,"time":1090,"open":5009,"high":5010,"low":5011,"close":5007},676.59,681.09,676.47,{"symbol":4110,"time":1096,"open":5013,"high":5014,"low":5015,"close":5011},677.6,680.74,674.9,{"symbol":4110,"time":1101,"open":5017,"high":5018,"low":5019,"close":5020},679.89,680.44,671.2,671.4,{"symbol":4110,"time":1107,"open":5022,"high":5023,"low":5024,"close":5025},679.23,681.08,674.98,678.87,{"symbol":4110,"time":1112,"open":5027,"high":5028,"low":5029,"close":5030},685.74,685.76,679.25,680.73,{"symbol":4110,"time":1118,"open":5032,"high":5033,"low":5034,"close":4876},688.17,688.88,679.17,{"symbol":4110,"time":1124,"open":5036,"high":5037,"low":5038,"close":5039},685.14,689.25,682.17,689.17,{"symbol":4110,"time":1130,"open":5041,"high":5042,"low":4778,"close":5043},682.56,688.97,687.57,{"symbol":4110,"time":1135,"open":5045,"high":5046,"low":5047,"close":5048},683.15,685.39,682.59,683.04,{"symbol":4110,"time":1141,"open":5050,"high":5051,"low":5052,"close":5053},686.59,686.64,681.57,683.63,{"symbol":4110,"time":1147,"open":5055,"high":5056,"low":5057,"close":5058},685.47,688.39,684.58,685.69,{"symbol":4110,"time":1153,"open":5060,"high":5061,"low":5062,"close":5063},685.3,685.37,681.34,684.39,{"symbol":4110,"time":1159,"open":5065,"high":5066,"low":5067,"close":5068},680.57,684.91,679.69,683.89,{"symbol":4110,"time":1165,"open":4979,"high":5070,"low":5071,"close":5072},683.82,679.33,681.53,{"symbol":4110,"time":1170,"open":5074,"high":5075,"low":5076,"close":5077},678.81,682.99,678.74,680.27,{"symbol":4110,"time":1176,"open":5079,"high":5080,"low":5081,"close":5082},680.86,683.67,680.5,683.39,{"symbol":4110,"time":1182,"open":5084,"high":5085,"low":5086,"close":5087},677.63,681.7,676.72,679.68,{"symbol":4110,"time":1187,"open":5089,"high":5090,"low":5091,"close":5092},668.63,676.21,664.48,675.02,{"symbol":4110,"time":1192,"open":5094,"high":5095,"low":5096,"close":5097},662.69,670.06,661.59,668.73,{"symbol":4110,"time":1198,"open":5099,"high":5100,"low":5101,"close":5102},655.05,664.55,650.85,659.03,{"symbol":4110,"time":1203,"open":5104,"high":5105,"low":5106,"close":5107},672.91,675.56,651.89,652.53,{"symbol":4110,"time":1209,"open":5109,"high":5110,"low":5111,"close":5112},660.78,667.34,658.75,662.63,{"symbol":4110,"time":1214,"open":5114,"high":5115,"low":4670,"close":5116},662.1,665.12,660.08,{"symbol":4110,"time":1219,"open":4737,"high":5118,"low":5119,"close":5120},673.71,662.17,665.67,{"symbol":4110,"time":1225,"open":5122,"high":5123,"low":5124,"close":5125},665.38,675.66,663.27,671.93,{"symbol":4110,"time":1230,"open":5081,"high":5079,"low":5127,"close":5128},670.52,672.04,{"symbol":4110,"time":1236,"open":5130,"high":5131,"low":5132,"close":5133},684.79,684.96,680.95,683.38,{"symbol":4110,"time":1241,"open":5135,"high":5136,"low":5137,"close":5138},679.95,683.57,678.73,683,{"symbol":4110,"time":1247,"open":5140,"high":5141,"low":5142,"close":5143},677.24,682.18,675.03,681.44,{"symbol":4110,"time":1253,"open":5145,"high":5146,"low":5147,"close":5148},667.91,671.08,661.21,670.97,{"symbol":4110,"time":1259,"open":5011,"high":5150,"low":5151,"close":5152},677.38,668.72,670.31,{"symbol":4110,"time":1265,"open":5024,"high":5079,"low":5154,"close":4755},674.17,{"symbol":4110,"time":1271,"open":4771,"high":5156,"low":5157,"close":5158},679.96,674.58,675.24,{"symbol":4110,"time":1277,"open":5160,"high":5161,"low":5162,"close":5163},685.67,685.8,679.94,683.34,{"symbol":4110,"time":1283,"open":5165,"high":5166,"low":5167,"close":5168},685.04,685.08,679.24,682.06,{"symbol":4110,"time":1289,"open":5170,"high":5171,"low":5172,"close":5172},683.9,685.94,679.83,{"symbol":4110,"time":1295,"open":5174,"high":5175,"low":5176,"close":5177},688.72,689.7,682.87,687.39,{"symbol":4110,"time":1301,"open":5179,"high":5180,"low":4894,"close":5181},687.05,688.91,687.06,{"symbol":4110,"time":1307,"open":5183,"high":5184,"low":5185,"close":5186},682.73,685.54,682.12,685.24,{"symbol":4110,"time":1312,"open":5188,"high":5189,"low":5190,"close":5191},676.46,678.47,675.65,677.25,{"symbol":4110,"time":1317,"open":5193,"high":5194,"low":5195,"close":5196},668.12,672.71,667.8,671.76,{"symbol":4110,"time":1323,"open":5198,"high":5198,"low":5199,"close":5195},672,663.3,{"symbol":4110,"time":1328,"open":5201,"high":5202,"low":5203,"close":5204},671.44,672.99,669.98,671.29,{"symbol":4110,"time":1333,"open":5206,"high":5207,"low":5208,"close":5209},667.32,672.21,667.27,671.3,{"symbol":4110,"time":1339,"open":5211,"high":5212,"low":5213,"close":5214},659.5,665.76,658.14,664.39,{"symbol":4110,"time":1342,"open":5216,"high":5217,"low":5218,"close":5219},666.82,668.71,657.11,660.64,{"symbol":4110,"time":1348,"open":5216,"high":5221,"low":4673,"close":5222},670.23,665.17,{"symbol":4110,"time":1352,"open":5224,"high":5225,"low":5226,"close":5227},657.17,665.83,653.17,662.23,{"symbol":4110,"time":1358,"open":5229,"high":5230,"low":5231,"close":5232},660.65,665.13,659.77,663.04,{"symbol":4110,"time":1364,"open":5234,"high":5235,"low":5236,"close":5237},672.13,673.95,652.84,653.02,{"symbol":4110,"time":1370,"open":5239,"high":5240,"low":5241,"close":4750},673.53,673.94,669.21,{"symbol":4110,"time":1376,"open":5243,"high":5244,"low":5245,"close":5246},670.25,673.21,669.42,673.11,{"symbol":4110,"time":1382,"open":5248,"high":5202,"low":5249,"close":5250},672.54,667.67,669.12,{"symbol":4110,"time":1388,"open":5252,"high":5253,"low":5254,"close":5255},671.62,672.51,669.46,671.61,{"symbol":4110,"time":1394,"open":5257,"high":5258,"low":5259,"close":5241},669.99,672.68,668.16,{"symbol":4110,"time":1400,"open":5261,"high":5262,"low":5263,"close":5264},670.45,670.57,666.78,669.22,{"symbol":4110,"time":1405,"open":5266,"high":5267,"low":5268,"close":5269},663.17,669.37,663.06,668.45,{"symbol":4110,"time":1410,"open":5271,"high":5272,"low":5273,"close":5274},662.93,666.65,661.61,666.18,{"symbol":4110,"time":1416,"open":5276,"high":5277,"low":5278,"close":5279},664.36,665.28,661.86,663.68,{"symbol":4110,"time":1421,"open":5281,"high":5282,"low":5283,"close":5284},659.51,662.37,657.88,661.82,{"symbol":4110,"time":1426,"open":5286,"high":5287,"low":5288,"close":5289},657.94,659.41,654.41,658.05,{"symbol":4110,"time":1432,"open":5291,"high":5292,"low":5293,"close":5294},664.51,664.61,659.67,661.1,{"symbol":4110,"time":1438,"open":5296,"high":5110,"low":5297,"close":5298},666.72,661.98,663.21,{"symbol":4110,"time":1444,"open":5300,"high":5301,"low":5119,"close":5302},662.2,667.29,666.84,{"symbol":4110,"time":1450,"open":5304,"high":5100,"low":5305,"close":5306},662.33,660.37,663.7,{"symbol":4110,"time":1454,"open":5308,"high":5309,"low":5310,"close":5311},661.89,664.89,660.27,662.26,{"symbol":4110,"time":1460,"open":5313,"high":5314,"low":5315,"close":5316},660.01,661.72,654.3,659.18,{"symbol":4110,"time":1466,"open":5318,"high":5319,"low":5320,"close":5321},661.47,661.78,659.21,660,{"symbol":4110,"time":1469,"open":5323,"high":5324,"low":5325,"close":5326},659.64,661.04,659.34,660.91,{"symbol":4110,"time":1474,"open":5328,"high":5329,"low":5330,"close":5331},657.6,659.11,656.9,657.41,{"symbol":4110,"time":1480,"open":5333,"high":5334,"low":5335,"close":5336},654.18,658.33,653.59,657.63,{"symbol":4110,"time":1486,"open":5338,"high":5339,"low":5340,"close":5341},653.62,654.55,650.63,652.21,{"symbol":4110,"time":1491,"open":5343,"high":5344,"low":5345,"close":5346},648.97,650.86,647.22,650.33,{"symbol":4110,"time":1497,"open":5348,"high":5349,"low":5350,"close":5351},648.62,649.84,647.23,648.83,{"symbol":4110,"time":1503,"open":5353,"high":5341,"low":5354,"close":5355},651.48,643.33,647.24,{"symbol":4110,"time":1509,"open":5357,"high":5358,"low":5359,"close":5360},644.42,649.15,643.51,649.12,{"symbol":4110,"time":1515,"open":5362,"high":5363,"low":5364,"close":5365},642.67,644.21,640.46,643.74,{"symbol":4110,"time":1520,"open":5367,"high":5368,"low":5369,"close":5370},637.5,640.49,634.92,640.27,{"symbol":4110,"time":1526,"open":5372,"high":5373,"low":5374,"close":5375},647.47,647.84,643.14,645.05,{"symbol":4110,"time":1532,"open":5355,"high":5377,"low":5378,"close":5379},649.48,645.34,648.92,{"symbol":4110,"time":1537,"open":5381,"high":5382,"low":5357,"close":5383},644.57,647.37,646.63,[5385,5390,5392,5395,5397,5400,5402,5404,5407,5409,5410,5411,5413,5415,5418,5420,5422,5424,5425,5427,5429,5431,5433,5435,5438,5439,5441,5443,5445,5447,5449,5451,5452,5454,5456,5457,5458,5460,5462,5464,5466,5467,5469,5471,5473,5475,5477,5479,5480,5482,5484,5486,5488,5490,5492,5494,5496,5498,5500,5502,5504,5506,5508,5510,5512],{"time":68,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5388,"datetime":5389},"False","BEARISH","ADX","2026-09-09 00:00:00",{"time":68,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5391,"datetime":5389},"CCI",{"time":85,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5388,"datetime":5394},"BULLISH","2026-09-03 00:00:00",{"time":91,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5388,"datetime":5396},"2026-09-02 00:00:00",{"time":97,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5398,"datetime":5399},"MACD","2026-09-01 00:00:00",{"time":115,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5398,"datetime":5401},"2026-08-27 00:00:00",{"time":127,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5398,"datetime":5403},"2026-08-25 00:00:00",{"time":208,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5405,"datetime":5406},"MA","2026-08-05 00:00:00",{"time":214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5388,"datetime":5408},"2026-08-04 00:00:00",{"time":214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5391,"datetime":5408},{"time":214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5398,"datetime":5408},{"time":232,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5388,"datetime":5412},"2026-07-30 00:00:00",{"time":261,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5398,"datetime":5414},"2026-07-23 00:00:00",{"time":267,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5416,"datetime":5417},"RSI","2026-07-22 00:00:00",{"time":315,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5388,"datetime":5419},"2026-07-10 00:00:00",{"time":327,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5388,"datetime":5421},"2026-07-08 00:00:00",{"time":344,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5388,"datetime":5423},"2026-07-02 00:00:00",{"time":344,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5398,"datetime":5423},{"time":361,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5416,"datetime":5426},"2026-06-29 00:00:00",{"time":379,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5388,"datetime":5428},"2026-06-24 00:00:00",{"time":420,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5391,"datetime":5430},"2026-06-12 00:00:00",{"time":444,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5398,"datetime":5432},"2026-06-08 00:00:00",{"time":468,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5416,"datetime":5434},"2026-06-02 00:00:00",{"time":480,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5436,"datetime":5437},"BollingerBands","2026-05-29 00:00:00",{"time":480,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5391,"datetime":5437},{"time":514,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5398,"datetime":5440},"2026-05-20 00:00:00",{"time":576,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5398,"datetime":5442},"2026-05-05 00:00:00",{"time":588,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5398,"datetime":5444},"2026-05-01 00:00:00",{"time":594,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5398,"datetime":5446},"2026-04-30 00:00:00",{"time":632,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5405,"datetime":5448},"2026-04-21 00:00:00",{"time":643,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5388,"datetime":5450},"2026-04-17 00:00:00",{"time":643,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5398,"datetime":5450},{"time":661,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5416,"datetime":5453},"2026-04-14 00:00:00",{"time":724,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5436,"datetime":5455},"2026-03-27 00:00:00",{"time":724,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5391,"datetime":5455},{"time":724,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5398,"datetime":5455},{"time":730,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5388,"datetime":5459},"2026-03-26 00:00:00",{"time":736,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5405,"datetime":5461},"2026-03-25 00:00:00",{"time":798,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5416,"datetime":5463},"2026-03-10 00:00:00",{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5436,"datetime":5465},"2026-03-04 00:00:00",{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5391,"datetime":5465},{"time":844,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5388,"datetime":5468},"2026-02-26 00:00:00",{"time":866,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5398,"datetime":5470},"2026-02-20 00:00:00",{"time":906,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5416,"datetime":5472},"2026-02-09 00:00:00",{"time":966,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5405,"datetime":5474},"2026-01-23 00:00:00",{"time":1044,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5391,"datetime":5476},"2026-01-02 00:00:00",{"time":1055,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5388,"datetime":5478},"2025-12-30 00:00:00",{"time":1055,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5398,"datetime":5478},{"time":1073,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5405,"datetime":5481},"2025-12-24 00:00:00",{"time":1101,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5416,"datetime":5483},"2025-12-17 00:00:00",{"time":1130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5391,"datetime":5485},"2025-12-10 00:00:00",{"time":1147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5388,"datetime":5487},"2025-12-05 00:00:00",{"time":1159,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5398,"datetime":5489},"2025-12-03 00:00:00",{"time":1187,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5405,"datetime":5491},"2025-11-25 00:00:00",{"time":1192,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5416,"datetime":5493},"2025-11-24 00:00:00",{"time":1203,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5436,"datetime":5495},"2025-11-20 00:00:00",{"time":1230,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5391,"datetime":5497},"2025-11-13 00:00:00",{"time":1259,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5398,"datetime":5499},"2025-11-06 00:00:00",{"time":1307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5398,"datetime":5501},"2025-10-27 00:00:00",{"time":1312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5391,"datetime":5503},"2025-10-24 00:00:00",{"time":1323,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5391,"datetime":5505},"2025-10-22 00:00:00",{"time":1364,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5388,"datetime":5507},"2025-10-10 00:00:00",{"time":1388,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5398,"datetime":5509},"2025-10-06 00:00:00",{"time":1416,"symbol":5,"current_signal":5386,"signal_change":23,"signal_type":5387,"trading_system":5416,"datetime":5511},"2025-09-29 00:00:00",{"time":1444,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5405,"datetime":5513},"2025-09-22 00:00:00",[5515,5521,5527,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5628,5633,5638,5644,5650,5656,5662,5668,5674,5680,5686,5692,5698,5703,5709,5714,5720,5725,5731,5737,5742,5748,5754,5760,5766],{"symbol":5,"form":5516,"filingdate":880,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"10-K","pltr-20251231.htm","0001321655-26-000011","https://www.sec.gov/Archives/edgar/data/1321655/000132165526000011/pltr-20251231.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165526000011/0001321655-26-000011-index.htm",{"symbol":5,"form":5522,"filingdate":931,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"8-K","pltr-20260202.htm","0001321655-26-000004","https://www.sec.gov/Archives/edgar/data/1321655/000132165526000004/pltr-20260202.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165526000004/0001321655-26-000004-index.htm",{"symbol":5,"form":5528,"filingdate":1271,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"10-Q","pltr-20250930.htm","0001321655-25-000131","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000131/pltr-20250930.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000131/0001321655-25-000131-index.htm",{"symbol":5,"form":5522,"filingdate":1277,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"pltr-20251103.htm","0001321655-25-000130","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000130/pltr-20251103.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000130/0001321655-25-000130-index.htm",{"symbol":5,"form":5528,"filingdate":1624,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"pltr-20250630.htm","0001321655-25-000106","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000106/pltr-20250630.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000106/0001321655-25-000106-index.htm",{"symbol":5,"form":5522,"filingdate":1630,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"pltr-20250804.htm","0001321655-25-000105","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000105/pltr-20250804.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000105/0001321655-25-000105-index.htm",{"symbol":5,"form":5522,"filingdate":1834,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"pltr-20250605.htm","0001321655-25-000084","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000084/pltr-20250605.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000084/0001321655-25-000084-index.htm",{"symbol":5,"form":5528,"filingdate":1955,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"pltr-20250331.htm","0001321655-25-000066","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000066/pltr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000066/0001321655-25-000066-index.htm",{"symbol":5,"form":5522,"filingdate":1961,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"pltr-20250505.htm","0001321655-25-000063","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000063/pltr-20250505.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000063/0001321655-25-000063-index.htm",{"symbol":5,"form":5522,"filingdate":2223,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"pltr-20250227.htm","0001321655-25-000033","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000033/pltr-20250227.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000033/0001321655-25-000033-index.htm",{"symbol":5,"form":5516,"filingdate":2269,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"pltr-20241231.htm","0001321655-25-000022","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000022/pltr-20241231.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000022/0001321655-25-000022-index.htm",{"symbol":5,"form":5522,"filingdate":2326,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"pltr-20250203.htm","0001321655-25-000007","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000007/pltr-20250203.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000007/0001321655-25-000007-index.htm",{"symbol":5,"form":5522,"filingdate":2625,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"pltr-20241114.htm","0001321655-24-000219","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000219/pltr-20241114.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000219/0001321655-24-000219-index.htm",{"symbol":5,"form":5528,"filingdate":2666,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"pltr-20240930.htm","0001321655-24-000209","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000209/pltr-20240930.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000209/0001321655-24-000209-index.htm",{"symbol":5,"form":5522,"filingdate":2672,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"pltr-20241104.htm","0001321655-24-000207","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000207/pltr-20241104.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000207/0001321655-24-000207-index.htm",{"symbol":5,"form":5528,"filingdate":3022,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"pltr-20240630.htm","0001321655-24-000135","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000135/pltr-20240630.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000135/0001321655-24-000135-index.htm",{"symbol":5,"form":5522,"filingdate":3028,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"pltr-20240805.htm","0001321655-24-000133","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000133/pltr-20240805.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000133/0001321655-24-000133-index.htm",{"symbol":5,"form":5522,"filingdate":3240,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"pltr-20240605.htm","0001321655-24-000088","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000088/pltr-20240605.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000088/0001321655-24-000088-index.htm",{"symbol":5,"form":5528,"filingdate":3356,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"pltr-20240331.htm","0001321655-24-000071","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000071/pltr-20240331.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000071/0001321655-24-000071-index.htm",{"symbol":5,"form":5522,"filingdate":3362,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"pltr-20240506.htm","0001321655-24-000069","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000069/pltr-20240506.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000069/0001321655-24-000069-index.htm",{"symbol":5,"form":5516,"filingdate":3608,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"pltr-20231231.htm","0001321655-24-000022","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000022/pltr-20231231.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000022/0001321655-24-000022-index.htm",{"symbol":5,"form":5522,"filingdate":3649,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"pltr-20240205.htm","0001321655-24-000010","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000010/pltr-20240205.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000010/0001321655-24-000010-index.htm",{"symbol":5,"form":5528,"filingdate":3962,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"pltr-20230930.htm","0001321655-23-000118","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000118/pltr-20230930.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000118/0001321655-23-000118-index.htm",{"symbol":5,"form":5522,"filingdate":3967,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"pltr-20231102.htm","0001321655-23-000115","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000115/pltr-20231102.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000115/0001321655-23-000115-index.htm",{"symbol":5,"form":5528,"filingdate":5639,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"2023-08-08","pltr-20230630.htm","0001321655-23-000090","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000090/pltr-20230630.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000090/0001321655-23-000090-index.htm",{"symbol":5,"form":5522,"filingdate":5645,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"2023-08-07","pltr-20230807.htm","0001321655-23-000086","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000086/pltr-20230807.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000086/0001321655-23-000086-index.htm",{"symbol":5,"form":5522,"filingdate":5651,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"2023-06-09","pltr-20230606.htm","0001321655-23-000061","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000061/pltr-20230606.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000061/0001321655-23-000061-index.htm",{"symbol":5,"form":5528,"filingdate":5657,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"2023-05-09","pltr-20230331.htm","0001321655-23-000044","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000044/pltr-20230331.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000044/0001321655-23-000044-index.htm",{"symbol":5,"form":5522,"filingdate":5663,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"2023-05-08","pltr-20230508.htm","0001321655-23-000042","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000042/pltr-20230508.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000042/0001321655-23-000042-index.htm",{"symbol":5,"form":5516,"filingdate":5669,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"2023-02-21","pltr-20221231.htm","0001321655-23-000011","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000011/pltr-20221231.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000011/0001321655-23-000011-index.htm",{"symbol":5,"form":5522,"filingdate":5675,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"2023-02-13","pltr-20230213.htm","0001321655-23-000005","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000005/pltr-20230213.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165523000005/0001321655-23-000005-index.htm",{"symbol":5,"form":5522,"filingdate":5681,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"2023-02-02","d461787d8k.htm","0001193125-23-022771","https://www.sec.gov/Archives/edgar/data/1321655/000119312523022771/d461787d8k.htm","https://www.sec.gov/Archives/edgar/data/1321655/000119312523022771/0001193125-23-022771-index.htm",{"symbol":5,"form":5522,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"2022-12-28","d398605d8k.htm","0001193125-22-313008","https://www.sec.gov/Archives/edgar/data/1321655/000119312522313008/d398605d8k.htm","https://www.sec.gov/Archives/edgar/data/1321655/000119312522313008/0001193125-22-313008-index.htm",{"symbol":5,"form":5528,"filingdate":5693,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"2022-11-07","pltr-20220930.htm","0001321655-22-000032","https://www.sec.gov/Archives/edgar/data/1321655/000132165522000032/pltr-20220930.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165522000032/0001321655-22-000032-index.htm",{"symbol":5,"form":5522,"filingdate":5693,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"pltr-20221107.htm","0001321655-22-000029","https://www.sec.gov/Archives/edgar/data/1321655/000132165522000029/pltr-20221107.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165522000029/0001321655-22-000029-index.htm",{"symbol":5,"form":5528,"filingdate":5704,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"2022-08-08","pltr-20220630.htm","0001321655-22-000016","https://www.sec.gov/Archives/edgar/data/1321655/000132165522000016/pltr-20220630.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165522000016/0001321655-22-000016-index.htm",{"symbol":5,"form":5522,"filingdate":5704,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"d347534d8k.htm","0001193125-22-214147","https://www.sec.gov/Archives/edgar/data/1321655/000119312522214147/d347534d8k.htm","https://www.sec.gov/Archives/edgar/data/1321655/000119312522214147/0001193125-22-214147-index.htm",{"symbol":5,"form":5522,"filingdate":5715,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"2022-07-01","pltr-20220701.htm","0001321655-22-000012","https://www.sec.gov/Archives/edgar/data/1321655/000132165522000012/pltr-20220701.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165522000012/0001321655-22-000012-index.htm",{"symbol":5,"form":5522,"filingdate":5715,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"d352705d8k.htm","0001193125-22-187265","https://www.sec.gov/Archives/edgar/data/1321655/000119312522187265/d352705d8k.htm","https://www.sec.gov/Archives/edgar/data/1321655/000119312522187265/0001193125-22-187265-index.htm",{"symbol":5,"form":5522,"filingdate":5726,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"2022-06-10","pltr-20220607.htm","0001321655-22-000009","https://www.sec.gov/Archives/edgar/data/1321655/000132165522000009/pltr-20220607.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165522000009/0001321655-22-000009-index.htm",{"symbol":5,"form":5522,"filingdate":5732,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"2022-05-09","d259921d8k.htm","0001193125-22-144264","https://www.sec.gov/Archives/edgar/data/1321655/000119312522144264/d259921d8k.htm","https://www.sec.gov/Archives/edgar/data/1321655/000119312522144264/0001193125-22-144264-index.htm",{"symbol":5,"form":5528,"filingdate":5732,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"pltr-20220331.htm","0001321655-22-000006","https://www.sec.gov/Archives/edgar/data/1321655/000132165522000006/pltr-20220331.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165522000006/0001321655-22-000006-index.htm",{"symbol":5,"form":5522,"filingdate":5743,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"2022-04-01","d342217d8k.htm","0001193125-22-093800","https://www.sec.gov/Archives/edgar/data/1321655/000119312522093800/d342217d8k.htm","https://www.sec.gov/Archives/edgar/data/1321655/000119312522093800/0001193125-22-093800-index.htm",{"symbol":5,"form":5516,"filingdate":5749,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"2022-02-24","d273589d10k.htm","0001193125-22-050913","https://www.sec.gov/Archives/edgar/data/1321655/000119312522050913/d273589d10k.htm","https://www.sec.gov/Archives/edgar/data/1321655/000119312522050913/0001193125-22-050913-index.htm",{"symbol":5,"form":5522,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"2022-02-17","d317188d8k.htm","0001193125-22-044821","https://www.sec.gov/Archives/edgar/data/1321655/000119312522044821/d317188d8k.htm","https://www.sec.gov/Archives/edgar/data/1321655/000119312522044821/0001193125-22-044821-index.htm",{"symbol":5,"form":5528,"filingdate":5761,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"2021-11-09","d178745d10q.htm","0001193125-21-323920","https://www.sec.gov/Archives/edgar/data/1321655/000119312521323920/d178745d10q.htm","https://www.sec.gov/Archives/edgar/data/1321655/000119312521323920/0001193125-21-323920-index.htm",{"symbol":5,"form":5522,"filingdate":5761,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"d51038d8k.htm","0001193125-21-323727","https://www.sec.gov/Archives/edgar/data/1321655/000119312521323727/d51038d8k.htm","https://www.sec.gov/Archives/edgar/data/1321655/000119312521323727/0001193125-21-323727-index.htm",[5772,5791,5803,5815,5825,5837,5851,5860,5869,5879,5892,5905,5914,5923,5931,5944],{"symbol":5,"accessionnumber":5773,"filingdate":220,"sec_url":5774,"tags":5775,"headline":5780,"summary":5781,"sector":9,"industry":5782,"date_processed":5783,"impact_score":5784,"exhibits":5785,"isLocked":5790},"0001321655-26-000039","https://www.sec.gov/Archives/edgar/data/1321655/000132165526000039/0001321655-26-000039-index.htm",{"events":5776},[5777,5778,5779],"Earnings Beat","Raised Guidance","General Statement","Palantir Reports Strong Q2 2026 Financial Results and Raises Full-Year Guidance","Palantir Technologies Inc. reported its financial results for the second quarter of 2026, showing a 93% year-over-year revenue growth to $1.935 billion. The company also raised its full-year revenue guidance to between $8.150 and $8.158 billion, with U.S. commercial revenue guidance increased to over $3.424 billion. The company's U.S. commercial revenue grew 149% year-over-year, and its Rule of 40 score climbed to 155%. Palantir's CEO, Alex Karp, expressed optimism about the future, citing the demand for AI sovereignty. The company also announced an investor presentation and a letter from the CEO available on its website.","Services-Prepackaged Software","2026-08-03 20:07:42","HIGH",[5786],{"exhibit_number":5787,"htm_reference":5788,"full_url":5789},"EX-99.1","a2026q2ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165526000039/a2026q2ex991pressrelease.htm",false,{"symbol":5,"accessionnumber":5792,"filingdate":438,"sec_url":5793,"tags":5794,"headline":5798,"summary":5799,"sector":9,"industry":5782,"date_processed":5800,"impact_score":5801,"exhibits":5802,"isLocked":5790},"0001321655-26-000033","https://www.sec.gov/Archives/edgar/data/1321655/000132165526000033/0001321655-26-000033-index.htm",{"events":5795},[5796,5797,5779],"Board Member Appointed","Auditor Resignation","Palantir Technologies Announces Election of Directors at 2026 Annual Meeting","On June 3, 2026, Palantir Technologies Inc. held its annual meeting of stockholders where all nominated directors were elected. The ratification of Ernst & Young as the independent registered public accounting firm was approved. Stockholders also approved, on an advisory basis, the compensation of the Company's named executive officers. However, several stockholder proposals, including an Independent Report on Due Diligence Process, a Human Rights Impact Assessment, and a Political Spending Disclosure, were not approved.","2026-06-09 20:06:44","MEDIUM",[],{"symbol":5,"accessionnumber":5804,"filingdate":582,"sec_url":5805,"tags":5806,"headline":5808,"summary":5809,"sector":9,"industry":5782,"date_processed":5810,"impact_score":5784,"exhibits":5811,"isLocked":5790},"0001321655-26-000026","https://www.sec.gov/Archives/edgar/data/1321655/000132165526000026/0001321655-26-000026-index.htm",{"events":5807},[5777,5778],"Palantir Reports Strong Q1 2026 Financial Results and Raises Full-Year Guidance","Palantir Technologies Inc. reported a significant increase in financial results for Q1 2026, with U.S. revenue growing 104% year-over-year and overall revenue growing 85% year-over-year. The company also raised its full-year revenue guidance to 71% growth, driven by confidence in an accelerating U.S. market. The company's Rule of 40 score reached 145%, and it closed 206 deals of at least $1 million, with a total contract value of $2.41 billion. Palantir's GAAP net income was $871 million, and adjusted net income was $856 million.","2026-05-04 20:07:58",[5812],{"exhibit_number":5787,"htm_reference":5813,"full_url":5814},"a2026q1ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165526000026/a2026q1ex991pressrelease.htm",{"symbol":5,"accessionnumber":5524,"filingdate":931,"sec_url":5526,"tags":5816,"headline":5818,"summary":5819,"sector":9,"industry":5782,"date_processed":5820,"impact_score":5784,"exhibits":5821,"isLocked":5790},{"events":5817},[5777,5779,5778],"Palantir Reports Strong Q4 and FY 2025 Financial Results with Record Growth and Outlook","Palantir Technologies Inc. reported strong financial results for Q4 and FY 2025, showcasing significant year-over-year revenue growth and a strong Rule of 40 score of 127%. The company's U.S. commercial revenue grew 137% Y/Y, and total revenue grew 70% Y/Y. For FY 2026, Palantir issued guidance of 61% Y/Y revenue growth and 115% Y/Y U.S. commercial revenue growth, significantly surpassing consensus expectations. The company also reported a GAAP income from operations of $575 million with a 41% margin for Q4 2025, and an adjusted income from operations of $798 million with a 57% margin. Palantir's strong performance in 2025 positions it well for continued growth in 2026.","2026-02-02 21:06:43",[5822],{"exhibit_number":5787,"htm_reference":5823,"full_url":5824},"a2025q4ex991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165526000004/a2025q4ex991earningsrelease.htm",{"symbol":5,"accessionnumber":5535,"filingdate":1277,"sec_url":5537,"tags":5826,"headline":5830,"summary":5831,"sector":9,"industry":5782,"date_processed":5832,"impact_score":5784,"exhibits":5833,"isLocked":5790},{"2.02":5827,"7.01":5828},[5777,5778],[5829],"Regulation FD Disclosure","Palantir Technologies Reports Strong Q3 2025 Financial Results and Raises Full Year Guidance","Palantir Technologies Inc. reported robust financial results for Q3 2025, with total revenue growing 63% year-over-year to $1.181 billion. The company also raised its full-year revenue guidance to between $4.396 - $4.400 billion. Additionally, Palantir posted a new investor presentation and a letter from its CEO on its investor relations website. These developments were announced in a press release dated November 3, 2025, and are incorporated by reference in this Current Report on Form 8-K.","2025-11-03 21:06:56",[5834],{"exhibit_number":5787,"htm_reference":5835,"full_url":5836},"a2025q3ex991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000130/a2025q3ex991earningsrelease.htm",{"symbol":5,"accessionnumber":5545,"filingdate":1630,"sec_url":5547,"tags":5838,"headline":5844,"summary":5845,"sector":9,"industry":5782,"date_processed":5846,"impact_score":5784,"exhibits":5847,"isLocked":5790},{"2.02":5839,"7.01":5840,"9.01":5842},[5778,5779],[5841],"Press Release Furnished",[5843],"Exhibits Furnished","Palantir Announces Strong Q2 2025 Results and Raises FY 2025 Guidance","Palantir Technologies Inc. reported significant financial results for Q2 2025, showing a 48% year-over-year revenue growth to $1.004 billion and a 93% year-over-year increase in U.S. commercial revenue to $306 million. The company also raised its full-year 2025 revenue guidance to between $4.142 and $4.150 billion, indicating a continued strong performance. The detailed financial results and outlook were disclosed in a press release dated August 4, 2025, and were also furnished as Exhibit 99.1. An investor presentation and CEO letter were posted on the company's investor relations website.","2025-08-22 01:13:42",[5848],{"exhibit_number":5787,"htm_reference":5849,"full_url":5850},"a2025q2ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000105/a2025q2ex991pressrelease.htm",{"symbol":5,"accessionnumber":5550,"filingdate":1834,"sec_url":5552,"tags":5852,"headline":5856,"summary":5857,"sector":9,"industry":5782,"date_processed":5858,"impact_score":5801,"exhibits":5859,"isLocked":5790},{"5.07":5853},[5854,5855],"Director Elections Results","Equity Plan Approved","Palantir Technologies Announces Voting Results from 2025 Annual Meeting","On June 5, 2025, Palantir Technologies Inc. held its 2025 annual meeting of stockholders. Shareholders elected all director nominees and ratified the appointment of Ernst & Young as the independent registered public accounting firm for the fiscal year ending December 31, 2025.","2025-08-22 15:47:35",[],{"symbol":5,"accessionnumber":5560,"filingdate":1961,"sec_url":5562,"tags":5861,"headline":5865,"summary":5866,"sector":9,"industry":5782,"date_processed":5867,"impact_score":5784,"exhibits":5868,"isLocked":5790},{"2.02":5862,"7.01":5863,"9.01":5864},[5777,5778],[5829],[5843],"Palantir Technologies Announces Strong Q1 2025 Results and Raises Guidance","On May 5, 2025, Palantir Technologies Inc. announced its financial results for Q1 2025, reporting a 39% year-over-year increase in revenue to $884 million and a 71% year-over-year increase in U.S. commercial revenue to $255 million. The company raised its full-year revenue guidance to 36% growth and U.S. commercial revenue guidance to 68% growth. Additionally, Palantir posted a new investor presentation and a letter from its CEO on its investor relations website.","2025-08-23 00:38:45",[],{"symbol":5,"accessionnumber":5565,"filingdate":2223,"sec_url":5567,"tags":5870,"headline":5875,"summary":5876,"sector":9,"industry":5782,"date_processed":5877,"impact_score":5784,"exhibits":5878,"isLocked":5790},{"5.02":5871},[5872,5873,5874],"New CFO Appointed","CFO Resignation","New CAO Appointed","Palantir Appoints New Chief Accounting Officer","Palantir Technologies Inc. announced on February 27, 2025, the appointment of Jeffrey Buckley as its new Chief Accounting Officer, effective March 24, 2025. Buckley, who previously served as Chief Accounting Officer at Palantir from September 2020 to February 2023 and most recently at Human Interest, will receive an annual base salary of $400,000 and a restricted stock unit award worth $3,500,000. David Glazer, the current Chief Financial Officer, will resume his previous role as Chief Financial Officer and Treasurer, ceasing to be the principal accounting officer.","2025-08-23 22:58:58",[],{"symbol":5,"accessionnumber":5575,"filingdate":2326,"sec_url":5577,"tags":5880,"headline":5885,"summary":5886,"sector":9,"industry":5782,"date_processed":5887,"impact_score":5784,"exhibits":5888,"isLocked":5790},{"2.02":5881,"7.01":5882,"9.01":5883},[5777,5778,5779],[5829],[5843,5884],"Acquired Business Financial Statements","Palantir Reports Strong Q4 2024 Results and Provides FY 2025 Guidance","Palantir Technologies Inc. reported significant financial growth for the fourth quarter and full fiscal year of 2024. The company achieved Q4 revenue of $828 million, a 36% increase year-over-year, and GAAP net income of $79 million. For FY 2024, revenue was $2.87 billion, a 29% increase year-over-year, and GAAP net income was $462 million. Palantir also provided financial guidance for Q1 2025 and FY 2025, expecting revenue growth and adjusted income from operations to continue.","2025-11-16 22:47:27",[5889],{"exhibit_number":5787,"htm_reference":5890,"full_url":5891},"a2024q4ex991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165525000007/a2024q4ex991earningsrelease.htm",{"symbol":5,"accessionnumber":5580,"filingdate":2625,"sec_url":5582,"tags":5893,"headline":5898,"summary":5899,"sector":9,"industry":5782,"date_processed":5900,"impact_score":5801,"exhibits":5901,"isLocked":5790},{"3.01":5894,"7.01":5896,"9.01":5897},[5895],"Transfer of Listing",[5829],[5843],"Palantir Announces Transfer of Stock Exchange Listing to Nasdaq","On November 14, 2024, Palantir Technologies Inc. announced its intention to transfer the listing of its Class A Common Stock from the New York Stock Exchange (NYSE) to The Nasdaq Stock Market LLC, effective November 26, 2024. The company expects to continue trading under the symbol 'PLTR' on Nasdaq. This transfer is in line with the company's strategic objectives and is expected to meet the eligibility requirements for inclusion in the Nasdaq-100 Index.","2025-11-28 23:50:53",[5902],{"exhibit_number":5787,"htm_reference":5903,"full_url":5904},"pltr-exchangeswitchpressre.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000219/pltr-exchangeswitchpressre.htm",{"symbol":5,"accessionnumber":5590,"filingdate":2672,"sec_url":5592,"tags":5906,"headline":5910,"summary":5911,"sector":9,"industry":5782,"date_processed":5912,"impact_score":5784,"exhibits":5913,"isLocked":5790},{"2.02":5907,"7.01":5908,"9.01":5909},[5777,5778],[5829],[5843],"Palantir Technologies Reports Strong Q3 2024 Financial Results and Raises Guidance","Palantir Technologies Inc. reported a robust third quarter of 2024 with a 30% year-over-year revenue growth, reaching $726 million. The company also saw significant growth in U.S. revenue, which increased by 44% year-over-year to $499 million. Palantir's GAAP earnings per share (EPS) grew by 100% year-over-year to $0.06, and adjusted EPS grew by 43% to $0.10. The company raised its full-year guidance for revenue, U.S. commercial revenue, adjusted income from operations, and adjusted free cash flow, driven by strong AI demand. An investor presentation and a letter from CEO Alex Karp were posted on the company's investor relations website.","2025-08-24 22:34:35",[],{"symbol":5,"accessionnumber":5600,"filingdate":3028,"sec_url":5602,"tags":5915,"headline":5919,"summary":5920,"sector":9,"industry":5782,"date_processed":5921,"impact_score":5784,"exhibits":5922,"isLocked":5790},{"2.02":5916,"7.01":5917,"9.01":5918},[5777,5778],[5829],[5843],"Palantir Reports Strong Q2 2024 Financial Results and Raises Guidance","Palantir Technologies Inc. reported a 27% year-over-year revenue growth to $678 million for Q2 2024, driven by strong US commercial revenue growth of 55% YOY. The company also announced a GAAP EPS of $0.06, a 500% increase from the prior year. Palantir raised its full-year 2024 revenue guidance to between $2.742 - $2.750 billion and adjusted income from operations guidance to between $966 - $974 million. The investor presentation and CEO letter were also published on the company's website.","2025-08-23 17:46:19",[],{"symbol":5,"accessionnumber":5605,"filingdate":3240,"sec_url":5607,"tags":5924,"headline":5926,"summary":5927,"sector":9,"industry":5782,"date_processed":5928,"impact_score":5929,"exhibits":5930,"isLocked":5790},{"5.07":5925},[5854],"Palantir Technologies Announces Director Election Results","On June 5, 2024, Palantir Technologies Inc. held its 2024 annual meeting of stockholders, where all nominated directors were elected. Additionally, the appointment of Ernst & Young as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2024 was ratified. The voting results are as follows: For the election of directors, all nominees received a majority of votes cast. For the ratification of Ernst & Young, the proposal was approved with 2,342,145,883 votes in favor and 14,214,349 votes against.","2025-08-23 00:14:51","LOW",[],{"symbol":5,"accessionnumber":5615,"filingdate":3362,"sec_url":5617,"tags":5932,"headline":5937,"summary":5938,"sector":9,"industry":5782,"date_processed":5939,"impact_score":5784,"exhibits":5940,"isLocked":5790},{"2.02":5933,"7.01":5934,"9.01":5935},[5777,5778],[5829],[5936],"No viable tag","Palantir Reports 21% Year-Over-Year Revenue Growth and GAAP Profitability in Q1 2024","Palantir Technologies Inc. announced its financial results for the first quarter ended March 31, 2024, reporting a 21% year-over-year revenue growth to $634 million and GAAP profitability with net income of $106 million. The company also reported GAAP EPS of $0.04 and adjusted EPS of $0.08. Palantir raised its full-year 2024 revenue guidance to between $2.677 - $2.689 billion and adjusted income from operations guidance to between $868 - $880 million. The company posted an investor presentation and a letter from its CEO on its investor relations website.","2025-08-22 18:06:21",[5941],{"exhibit_number":5787,"htm_reference":5942,"full_url":5943},"a2024q1ex991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000069/a2024q1ex991earningsrelease.htm",{"symbol":5,"accessionnumber":5625,"filingdate":3649,"sec_url":5627,"tags":5945,"headline":5949,"summary":5950,"sector":9,"industry":5782,"date_processed":5951,"impact_score":5929,"exhibits":5952,"isLocked":5790},{"2.02":5946,"7.01":5947,"9.01":5948},[5779],[5829],[5843],"Palantir Announces Strong Q4 and FY 2023 Financial Results","Palantir Technologies Inc. reported its fifth consecutive quarter of GAAP profitability with Q4 2023 GAAP EPS of $0.04, revenue of $608 million, and full-year 2023 revenue of $2.23 billion. The company also posted an investor presentation and a letter from its CEO on its investor relations website as part of a Regulation FD Disclosure. Palantir expects Q1 2024 revenue between $612 - $616 million and adjusted income from operations between $196 - $200 million.","2025-08-22 02:02:04",[5953],{"exhibit_number":5787,"htm_reference":5954,"full_url":5955},"a2023q4ex991earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1321655/000132165524000010/a2023q4ex991earningsrelease.htm",null,1789889823130]