[{"data":1,"prerenderedAt":5779},["ShallowReactive",2],{"company-overview-COP":3},{"company_profile":4,"ohlc":15,"spy":3636,"trading_signals":4912,"company_actions":5041,"filings_8k":5382,"report_history":5778,"insider_summary":5778,"filings_summary":5778,"financials_summary":5778,"institutional_summary":5778,"seo_links":5778},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"COP","ConocoPhillips","NYSE","XNYS","Energy","Oil & Gas E&P",11800,"https://www.conocophillips.com","\"ConocoPhillips is a leading energy company that engages in the exploration, production, refining, and distribution of oil and natural gas. Its primary function is to manage and monetize hydrocarbon resources, ensuring efficient energy production for global distribution. ConocoPhillips focuses on upstream operations, involving the search for oil and natural gas beneath the earth's surface, as well as the extraction and initial processing of these resources.","",[16,22,28,34,40,46,52,57,63,68,74,80,86,92,98,104,110,116,122,128,134,139,144,150,156,162,168,174,180,186,192,198,204,210,216,222,227,233,239,245,251,257,263,269,275,280,286,292,298,303,309,315,321,327,333,339,345,351,357,363,369,375,380,386,391,397,401,407,413,419,424,429,434,439,444,450,456,459,465,471,477,483,488,494,500,504,510,516,522,528,533,538,544,550,555,561,566,571,575,580,586,592,597,603,609,614,619,625,631,637,641,646,652,657,663,669,675,680,686,691,696,701,706,711,716,722,728,734,739,745,749,755,759,765,771,775,780,784,789,794,798,804,810,816,822,826,832,837,843,849,854,858,862,868,873,879,884,890,895,901,907,912,918,924,930,936,941,947,953,959,965,970,976,982,988,994,1000,1006,1011,1017,1022,1028,1034,1040,1046,1050,1055,1061,1067,1073,1079,1084,1089,1095,1101,1106,1112,1118,1123,1128,1134,1140,1146,1151,1157,1163,1169,1174,1180,1186,1191,1197,1203,1208,1214,1219,1225,1231,1236,1241,1247,1252,1258,1264,1269,1272,1277,1282,1288,1294,1299,1305,1311,1317,1323,1327,1331,1335,1341,1345,1351,1357,1362,1368,1372,1378,1384,1389,1394,1399,1405,1409,1413,1418,1424,1429,1434,1438,1442,1446,1452,1457,1463,1468,1472,1477,1482,1488,1493,1499,1504,1508,1512,1518,1523,1529,1534,1538,1542,1545,1548,1552,1556,1561,1567,1573,1578,1583,1587,1592,1597,1602,1605,1611,1616,1619,1624,1629,1633,1637,1642,1644,1647,1651,1655,1659,1663,1668,1674,1679,1685,1689,1693,1698,1702,1706,1711,1715,1720,1722,1725,1728,1734,1739,1744,1750,1754,1759,1764,1769,1774,1780,1786,1791,1795,1801,1807,1811,1815,1819,1823,1828,1832,1836,1841,1846,1850,1855,1860,1862,1867,1871,1875,1879,1884,1889,1894,1899,1903,1907,1910,1915,1920,1924,1929,1934,1937,1942,1948,1953,1958,1964,1970,1976,1982,1988,1993,1998,2003,2008,2013,2017,2020,2023,2027,2030,2033,2037,2042,2048,2053,2058,2061,2065,2069,2074,2078,2082,2086,2090,2095,2101,2107,2110,2114,2120,2126,2131,2137,2140,2144,2149,2154,2160,2165,2169,2175,2180,2185,2190,2196,2200,2205,2209,2213,2218,2223,2228,2232,2238,2242,2246,2250,2253,2256,2260,2263,2266,2270,2275,2280,2284,2290,2295,2299,2305,2310,2314,2320,2325,2330,2335,2339,2345,2349,2354,2359,2364,2370,2376,2382,2388,2393,2398,2403,2407,2411,2415,2420,2426,2431,2437,2441,2446,2450,2456,2460,2462,2466,2471,2475,2480,2485,2489,2494,2500,2504,2507,2512,2517,2522,2527,2532,2537,2542,2547,2551,2555,2559,2565,2571,2575,2580,2585,2589,2593,2596,2601,2606,2610,2614,2620,2625,2627,2632,2637,2642,2647,2652,2656,2660,2663,2667,2670,2676,2680,2686,2690,2695,2701,2705,2710,2714,2716,2722,2727,2731,2734,2740,2745,2750,2754,2757,2762,2767,2773,2777,2783,2788,2793,2797,2801,2805,2810,2815,2820,2823,2827,2832,2837,2841,2844,2847,2850,2854,2857,2861,2863,2867,2873,2877,2881,2884,2887,2890,2895,2899,2904,2908,2912,2916,2922,2927,2932,2938,2943,2949,2953,2958,2964,2969,2973,2978,2983,2989,2993,2999,3005,3010,3016,3022,3028,3034,3039,3045,3051,3056,3061,3067,3072,3078,3084,3087,3093,3099,3105,3111,3116,3120,3123,3128,3133,3139,3144,3150,3153,3158,3162,3166,3169,3174,3179,3184,3189,3192,3194,3197,3202,3205,3209,3211,3215,3218,3221,3225,3229,3233,3237,3241,3244,3246,3252,3256,3259,3263,3267,3270,3273,3277,3281,3284,3287,3289,3292,3295,3299,3304,3309,3313,3317,3320,3325,3327,3330,3333,3335,3337,3342,3347,3351,3356,3360,3364,3368,3372,3377,3381,3386,3389,3394,3398,3401,3405,3408,3411,3415,3417,3419,3423,3427,3432,3436,3439,3442,3448,3452,3454,3456,3461,3466,3468,3472,3475,3480,3483,3487,3489,3492,3495,3499,3504,3508,3510,3514,3520,3525,3529,3533,3537,3542,3548,3553,3559,3563,3568,3573,3577,3581,3585,3588,3592,3596,3599,3602,3607,3610,3616,3621,3625,3628,3632],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",132.84,133.33,131.48,131.83,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",131.3,133.4,130.97,133.19,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",138.42,139.19,132.38,132.54,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",137.57,141.62,136.32,141.22,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",138.89,139.82,136.05,136.67,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",136.44,137.66,135.53,137.35,{"symbol":5,"time":53,"open":54,"high":42,"low":55,"close":56},"2026-09-10",138.75,134.7,137.04,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",137.01,137.87,136.15,136.53,{"symbol":5,"time":64,"open":61,"high":65,"low":66,"close":67},"2026-09-08",137.53,134.14,135.04,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",134.6,135.42,132.57,134.26,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",136.39,137.42,135.44,135.72,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",134.96,137.37,134.65,137.2,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",135,136.3,133.64,136.19,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",132.78,134.29,131.1,132.49,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-28",129.95,130.84,129.37,130.35,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",130,130.2,128,129.52,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",130.09,132.72,130.08,130.61,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",131.09,132.92,130.17,131.84,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-24",134.09,135.63,132.93,133.35,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-21",134.89,135.88,134.45,134.87,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":130},"2026-08-20",132.5,135.87,132.23,{"symbol":5,"time":140,"open":141,"high":32,"low":142,"close":143},"2026-08-19",130.21,129.86,130.58,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-18",129,130.12,128.1,129.72,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-17",126.15,127.86,125.14,127.56,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-14",125.56,127.4,125.37,126.78,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-13",125.72,126.39,124.12,124.52,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-12",125,127.34,124.81,127.3,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-11",122.75,126.05,122.57,125.92,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-10",119.23,123.26,119.17,123.03,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-07",115.61,118.52,114.89,117.61,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-06",120,120.05,115.43,116.76,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-05",118.8,119.15,114.71,115.04,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-04",117.64,118.47,116.08,117.94,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-03",118.54,119.28,117.14,119.16,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-07-31",119.45,120.84,117.83,120.48,{"symbol":5,"time":223,"open":224,"high":225,"low":224,"close":226},"2026-07-30",116.2,119.12,119.03,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-29",117.95,119,117.26,118.06,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-28",115.99,117.19,113.21,114.1,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-27",117.22,118.49,115.46,115.58,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-24",120.27,121.69,119.63,120.26,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-23",121.24,122.38,119.98,120.2,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-22",118.94,119.74,118.48,118.79,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-21",116.62,117.55,115.72,117.5,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-20",113.78,116.68,113.26,115.68,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":202},"2026-07-17",115.67,116.26,113.45,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-16",112.22,112.89,111.8,112.84,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-15",112.02,112.46,109.55,111.46,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-14",113.08,113.75,110.14,111.87,{"symbol":5,"time":299,"open":300,"high":301,"low":300,"close":302},"2026-07-13",110.97,113.22,112.85,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-10",108.85,109.42,107.61,109.04,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-09",110.02,110.48,107.79,108.02,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-08",110.03,111.34,109.07,110.72,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-07",104.7,108.81,104.55,108.44,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-06",104.35,104.62,103.4,103.58,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-02",104.12,104.76,103.47,104.73,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-01",103.6,104.78,102.69,103.22,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-06-30",104.51,105.17,103.66,103.96,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-29",105.88,106.7,104.13,104.2,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-26",106.35,106.8,104.64,105.96,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-25",105.31,107.21,105.23,106.41,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-24",107.51,108.03,106.25,106.92,{"symbol":5,"time":376,"open":377,"high":378,"low":305,"close":379},"2026-06-23",109.48,110.57,109.97,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-22",109.53,109.81,108.12,109.7,{"symbol":5,"time":387,"open":383,"high":388,"low":389,"close":390},"2026-06-18",109.88,106.99,107.74,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-17",110.83,111.89,109.96,111.21,{"symbol":5,"time":398,"open":399,"high":400,"low":377,"close":318},"2026-06-16",109.85,111.36,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-15",111.13,113.63,110.73,112.26,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-12",114.25,118.51,113.8,116.98,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-11",120.98,121.52,115.32,115.36,{"symbol":5,"time":420,"open":421,"high":422,"low":206,"close":423},"2026-06-10",118,121.39,119.92,{"symbol":5,"time":425,"open":421,"high":426,"low":427,"close":428},"2026-06-09",118.12,114.86,116.79,{"symbol":5,"time":430,"open":431,"high":432,"low":431,"close":433},"2026-06-08",117.97,120.02,118.89,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":214},"2026-06-05",119.5,119.77,116.99,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":182},"2026-06-04",117.98,119.58,117.6,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-03",117.59,119.55,116.91,119.05,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-02",115.48,117.45,115.37,116.87,{"symbol":5,"time":457,"open":458,"high":443,"low":417,"close":244},"2026-06-01",115.7,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-29",114.12,114.55,112.64,113.98,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-28",115.83,116.89,114.45,114.99,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-27",115.21,116.45,114.24,115.13,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-26",118.75,119.89,116.18,116.57,{"symbol":5,"time":484,"open":195,"high":485,"low":486,"close":487},"2026-05-22",121.59,119.6,120.46,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-21",124.01,124.41,119.8,120.55,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-20",124.27,126,121.77,122.36,{"symbol":5,"time":501,"open":502,"high":497,"low":166,"close":503},"2026-05-19",125.86,125.11,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-18",122,125.15,120.39,124.54,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-15",120.78,122.48,120.49,122.41,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-14",117.13,119.52,117.01,118.97,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-13",117.65,118.01,115.69,117.4,{"symbol":5,"time":529,"open":530,"high":531,"low":274,"close":532},"2026-05-12",116.67,118.25,117.87,{"symbol":5,"time":534,"open":535,"high":536,"low":411,"close":537},"2026-05-11",114.43,115.97,115.55,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-08",114.64,115.49,113.62,113.87,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-07",116.13,116.24,114.05,114.88,{"symbol":5,"time":551,"open":552,"high":194,"low":553,"close":554},"2026-05-06",117.96,117.42,118.9,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-05",124.07,124.75,123.02,123.32,{"symbol":5,"time":562,"open":490,"high":563,"low":564,"close":565},"2026-05-04",125.27,121.7,124.91,{"symbol":5,"time":567,"open":170,"high":568,"low":569,"close":570},"2026-05-01",125.76,122.47,123.19,{"symbol":5,"time":572,"open":509,"high":148,"low":573,"close":574},"2026-04-30",123.77,125.78,{"symbol":5,"time":576,"open":497,"high":577,"low":578,"close":579},"2026-04-29",128.28,125.08,128.25,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-04-28",124.17,124.56,122.46,124.32,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-27",122.21,123.65,120.22,121.68,{"symbol":5,"time":593,"open":594,"high":595,"low":514,"close":596},"2026-04-24",123.47,124.14,121.76,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-23",123.39,125.58,123.38,124.37,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-22",121.44,123.23,120.91,122.6,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":250},"2026-04-21",117.04,120.62,116.72,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":474},"2026-04-20",116.84,118.22,116.07,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-17",116.33,116.5,112.21,116.04,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-16",119.51,122.44,119.37,121.57,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-15",118.17,120.36,117.35,118.92,{"symbol":5,"time":638,"open":639,"high":640,"low":229,"close":262},"2026-04-14",121.64,122.28,{"symbol":5,"time":642,"open":643,"high":644,"low":254,"close":645},"2026-04-13",124.96,125.33,123.62,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-10",123.3,124.05,121.32,122.55,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":594},"2026-04-09",126.29,127.91,123.28,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-08",122.16,125.89,120.7,125.22,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-07",132,133.69,131.15,131.77,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-06",130.5,131.73,129.35,131.64,{"symbol":5,"time":676,"open":24,"high":677,"low":678,"close":679},"2026-04-02",134.41,129.11,130.52,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-01",128.15,129.93,126.44,128.38,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":665},"2026-03-31",132.76,135.2,128.35,{"symbol":5,"time":692,"open":693,"high":137,"low":694,"close":695},"2026-03-30",135.15,131.91,132.89,{"symbol":5,"time":697,"open":698,"high":133,"low":699,"close":700},"2026-03-27",133.08,132.33,133.8,{"symbol":5,"time":702,"open":703,"high":704,"low":703,"close":705},"2026-03-26",129.64,133.55,133.25,{"symbol":5,"time":707,"open":108,"high":708,"low":709,"close":710},"2026-03-25",129.68,127.81,128.93,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":673},"2026-03-24",127.53,131,127.44,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-23",123.63,128.36,122.95,127.19,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-20",126.3,128.13,126.11,126.92,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-19",124.71,126.35,123.97,126.02,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":589},"2026-03-18",123.8,124.87,123.11,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-17",121.95,123.96,121.21,122.87,{"symbol":5,"time":746,"open":747,"high":254,"low":748,"close":650},"2026-03-16",121.19,120.4,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-13",119.68,122.26,119.24,121.89,{"symbol":5,"time":756,"open":421,"high":757,"low":758,"close":250},"2026-03-12",120.99,117.66,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-11",114.65,117.16,114,117.03,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-10",116.12,116.54,112.93,114.15,{"symbol":5,"time":772,"open":773,"high":774,"low":224,"close":764},"2026-03-09",117.54,118.77,{"symbol":5,"time":776,"open":774,"high":777,"low":778,"close":779},"2026-03-06",119.48,116.6,117.07,{"symbol":5,"time":781,"open":782,"high":189,"low":467,"close":783},"2026-03-05",117,116.82,{"symbol":5,"time":785,"open":786,"high":787,"low":535,"close":788},"2026-03-04",116.39,117.44,115.65,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":189},"2026-03-03",120.85,122.5,117.3,{"symbol":5,"time":795,"open":213,"high":796,"low":267,"close":797},"2026-03-02",119.3,118.24,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-02-27",112.4,113.79,111.06,113.46,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-02-26",109.17,111.69,108.11,110.7,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-02-25",110.99,111.53,108.66,110.01,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-02-24",110.24,110.9,108.4,110.59,{"symbol":5,"time":823,"open":809,"high":824,"low":825,"close":388},"2026-02-23",111.91,109.68,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-02-20",111.22,111.44,109.58,110.53,{"symbol":5,"time":833,"open":834,"high":411,"low":835,"close":836},"2026-02-19",112,111.07,111.59,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-18",109.92,110.81,108.84,110.52,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-17",111.66,112.97,107.88,108.78,{"symbol":5,"time":850,"open":851,"high":852,"low":851,"close":853},"2026-02-13",110.39,112.07,111.43,{"symbol":5,"time":855,"open":396,"high":856,"low":857,"close":393},"2026-02-12",111.98,108.7,{"symbol":5,"time":859,"open":860,"high":829,"low":861,"close":396},"2026-02-11",108.5,108.43,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-10",108.55,108.68,107.11,107.5,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":857},"2026-02-09",107.6,108.89,107.06,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-06",105.25,108.13,105.12,107.62,{"symbol":5,"time":880,"open":881,"high":326,"low":882,"close":883},"2026-02-05",106.95,103.15,104.98,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-04",105.47,108.34,105.46,107.59,{"symbol":5,"time":891,"open":892,"high":367,"low":893,"close":894},"2026-02-03",102.42,101.75,104.91,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-02",101.51,103.06,100.5,101.79,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-01-30",102.31,104.27,101.73,104.23,{"symbol":5,"time":908,"open":909,"high":910,"low":343,"close":911},"2026-01-29",104.3,105.72,102.8,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-01-28",100.43,101.52,99.84,101.39,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-01-27",98.75,99.93,98.29,99.87,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-01-26",99.55,99.69,97.77,98.45,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-23",98.38,99.41,97.69,98.35,{"symbol":5,"time":937,"open":938,"high":938,"low":939,"close":940},"2026-01-22",97.01,95.97,96.88,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-21",97.04,97.92,96.38,97.15,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-20",97.6,98.67,94.98,95.52,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-16",97.5,98.95,97.13,98.19,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-15",98.99,100.52,98.16,98.93,{"symbol":5,"time":966,"open":967,"high":968,"low":967,"close":969},"2026-01-14",96.6,101.92,100.34,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-13",97,97.75,95.9,96.46,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-12",98.61,98.73,94.68,95.5,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-09",99.14,100.3,97.28,97.51,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-08",94.4,99.86,94.33,98.72,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-07",97.19,97.24,93.91,93.94,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-06",100.2,100.31,96.98,97.11,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1005,"close":1010},"2026-01-05",101.2,102.98,99.2,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-02",93.61,96.94,93.13,96.7,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1013},"2025-12-31",94.45,94.59,93.42,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2025-12-30",93.35,94.31,93.11,94.1,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2025-12-29",92,92.73,91.7,92.63,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-12-26",91.91,92.48,90.75,91.54,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-24",92.75,93.16,91.69,91.8,{"symbol":5,"time":1047,"open":1024,"high":1048,"low":1049,"close":1031},"2025-12-23",93.78,92.44,{"symbol":5,"time":1051,"open":1026,"high":1052,"low":1053,"close":1054},"2025-12-22",94.53,92.57,93.31,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-19",92.45,93.4,91.6,91.94,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-18",94.25,94.49,92.16,92.23,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-17",91.93,95.12,91.81,94.96,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-16",93.33,93.41,90.76,90.77,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1054,"close":1083},"2025-12-15",95.54,95.6,94.36,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1081},"2025-12-12",97.44,97.66,95.24,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-11",96.16,97.71,95.91,96.71,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-10",93.73,97.41,93.56,96.8,{"symbol":5,"time":1102,"open":1033,"high":1103,"low":1104,"close":1105},"2025-12-09",93.63,92.18,93.43,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-08",92.53,94.24,92.26,92.88,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-05",92.27,95.07,92.08,93.69,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1120,"close":1122},"2025-12-04",91.64,93.2,93.12,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1071},"2025-12-03",90.02,91.84,89.97,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-02",90.08,90.4,88.58,89.29,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-01",89.13,91.18,88.78,90.26,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-11-28",87.09,89.39,86.88,88.69,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1142},"2025-11-26",86.45,87.64,86.4,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-11-25",86.66,86.98,85.7,86.62,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-11-24",87.1,88.13,86.32,87.56,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-11-21",87.4,88.49,86.54,87.37,{"symbol":5,"time":1170,"open":1166,"high":1171,"low":1172,"close":1173},"2025-11-20",90.59,87.44,87.47,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-19",88,88.5,87.04,87.98,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-18",88.4,90.35,88.1,89.68,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1184,"close":1190},"2025-11-17",90.53,90.72,88.72,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-14",90.24,91.82,88.67,91.37,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-13",89.54,90.66,88.64,89.42,{"symbol":5,"time":1204,"open":1205,"high":1139,"low":1206,"close":1207},"2025-11-12",89.33,88.94,89.07,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-11",89.12,91.39,88.8,90.69,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1150,"close":1218},"2025-11-10",87.33,88.55,88.23,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-07",86.1,87.38,85.59,86.83,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-06",87,88.36,85.57,85.66,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1162,"close":1235},"2025-11-05",87.61,88.71,87.7,{"symbol":5,"time":1237,"open":1168,"high":1238,"low":1239,"close":1240},"2025-11-04",88.07,87.01,87.91,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-03",88.7,88.83,87.39,88.57,{"symbol":5,"time":1248,"open":1240,"high":1249,"low":1250,"close":1251},"2025-10-31",89.61,87.53,88.86,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-10-30",87.93,89.25,87.29,88.14,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-10-29",86.85,88.41,86.74,88.08,{"symbol":5,"time":1265,"open":1266,"high":1228,"low":1267,"close":1268},"2025-10-28",88.3,86.69,86.79,{"symbol":5,"time":1270,"open":1243,"high":1143,"low":1271,"close":1145},"2025-10-27",88.31,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1254,"close":1276},"2025-10-24",90.49,90.6,88.03,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1130},"2025-10-23",89.71,90.99,89.15,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-22",87.27,87.76,86.52,87.41,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-21",87.25,87.68,86.24,86.41,{"symbol":5,"time":1295,"open":1296,"high":1290,"low":1297,"close":1298},"2025-10-20",86.7,86.2,87.06,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-17",86.93,87.49,86.13,86.48,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-16",87.62,88.43,85.6,86.91,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-15",88.93,88.99,86.59,87.74,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-14",86.9,88.89,86.75,88.17,{"symbol":5,"time":1324,"open":1228,"high":1325,"low":1326,"close":1138},"2025-10-13",88.98,87.58,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1149,"close":1149},"2025-10-10",90.92,91,{"symbol":5,"time":1332,"open":1025,"high":1333,"low":1194,"close":1334},"2025-10-09",95.02,91.95,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-08",95.19,95.21,93.29,93.75,{"symbol":5,"time":1342,"open":1019,"high":1343,"low":1033,"close":1344},"2025-10-07",95.28,95.23,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-06",94.78,95.42,94.34,94.91,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-03",93.66,94.71,93.48,94.16,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1015,"close":1361},"2025-10-02",95,96.14,93.38,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-01",94.27,95.94,93.83,95.46,{"symbol":5,"time":1369,"open":1370,"high":1115,"low":1371,"close":1020},"2025-09-30",94.61,93.55,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-09-29",97.2,97.39,94.66,95.85,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-09-26",97.06,99.65,96.86,98.48,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1386,"close":1388},"2025-09-25",95.2,97.07,96.81,{"symbol":5,"time":1390,"open":1064,"high":1391,"low":1392,"close":1393},"2025-09-24",96.65,94,95.63,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1396,"close":1398},"2025-09-23",92.6,95.53,93.47,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-22",91.5,92.83,91.08,92.01,{"symbol":5,"time":1406,"open":1407,"high":1366,"low":1196,"close":1408},"2025-09-19",93.79,91.92,{"symbol":5,"time":1410,"open":1411,"high":990,"low":1412,"close":1355},"2025-09-18",93.6,92.91,{"symbol":5,"time":1414,"open":1415,"high":1386,"low":1416,"close":1417},"2025-09-17",94.02,93.14,93.82,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-16",93.08,95.1,92.65,94.54,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1044,"close":1428},"2025-09-15",92.7,93.05,92.33,{"symbol":5,"time":1430,"open":1431,"high":1115,"low":1432,"close":1433},"2025-09-12",94.76,92.42,92.43,{"symbol":5,"time":1435,"open":1402,"high":1356,"low":1436,"close":1437},"2025-09-11",92.68,94.13,{"symbol":5,"time":1439,"open":1440,"high":992,"low":1044,"close":1441},"2025-09-10",91.86,94.32,{"symbol":5,"time":1443,"open":1444,"high":1353,"low":1445,"close":1440},"2025-09-09",92.31,91.45,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-08",93.03,93.23,90.51,91.4,{"symbol":5,"time":1453,"open":1437,"high":1454,"low":1455,"close":1456},"2025-09-05",94.87,92.13,92.95,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-04",94.55,96.17,93.98,95.77,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1349,"close":1467},"2025-09-03",97.63,98.28,94.65,{"symbol":5,"time":1469,"open":1470,"high":1381,"low":1471,"close":961},"2025-09-02",99.1,97.79,{"symbol":5,"time":1473,"open":922,"high":1474,"low":1475,"close":1476},"2025-08-29",99.32,98.06,98.97,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":929},"2025-08-28",98.07,98.66,96.83,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-08-27",97.1,98.63,96.77,97.9,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":945,"close":1492},"2025-08-26",97.59,98,97.05,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-08-25",96.79,98.22,96.2,98.18,{"symbol":5,"time":1500,"open":1344,"high":1501,"low":1502,"close":1503},"2025-08-22",97.4,95.18,96.78,{"symbol":5,"time":1505,"open":1431,"high":1506,"low":1507,"close":1347},"2025-08-21",95.37,93.81,{"symbol":5,"time":1509,"open":1392,"high":1386,"low":1510,"close":1511},"2025-08-20",93.95,94.89,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-08-19",93.54,94.56,93.19,93.76,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1392},"2025-08-18",94.46,94.6,93.34,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-08-15",95.45,96.43,94.73,95.33,{"symbol":5,"time":1530,"open":1082,"high":1531,"low":1532,"close":1533},"2025-08-14",95.78,94.29,95.65,{"symbol":5,"time":1535,"open":990,"high":1536,"low":1537,"close":1536},"2025-08-13",95.88,94.26,{"symbol":5,"time":1539,"open":1540,"high":1503,"low":1541,"close":1020},"2025-08-12",94.39,93.53,{"symbol":5,"time":1543,"open":1370,"high":981,"low":1544,"close":1541},"2025-08-11",92.87,{"symbol":5,"time":1546,"open":1099,"high":1547,"low":1032,"close":998},"2025-08-08",94.93,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1137,"close":1396},"2025-08-07",92.04,95.14,{"symbol":5,"time":1553,"open":1020,"high":1554,"low":1555,"close":1026},"2025-08-06",95.7,92.58,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1121},"2025-08-05",93.15,93.51,91.96,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-04",92.25,93.87,92.1,92.85,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-01",94.94,95.49,92.38,92.76,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1421,"close":1577},"2025-07-31",95.26,96.95,95.34,{"symbol":5,"time":1579,"open":1375,"high":1580,"low":1581,"close":1582},"2025-07-30",97.45,95.87,96.67,{"symbol":5,"time":1584,"open":1585,"high":1479,"low":1391,"close":1586},"2025-07-29",97.31,97.99,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1589,"close":1591},"2025-07-28",95.69,97.32,97.02,{"symbol":5,"time":1593,"open":1554,"high":1594,"low":1595,"close":1596},"2025-07-25",96.01,94.74,94.95,{"symbol":5,"time":1598,"open":990,"high":1599,"low":1600,"close":1601},"2025-07-24",95.79,94.3,95.62,{"symbol":5,"time":1603,"open":1514,"high":1343,"low":1558,"close":1604},"2025-07-23",95.04,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-07-22",91.25,93.3,91.15,92.98,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1330},"2025-07-21",91.74,92.15,90.9,{"symbol":5,"time":1617,"open":1618,"high":1340,"low":1329,"close":1120},"2025-07-18",93.37,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1078,"close":1623},"2025-07-17",91.1,92.97,92.81,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1621,"close":1628},"2025-07-16",92.41,93,91.51,{"symbol":5,"time":1630,"open":1364,"high":1515,"low":1631,"close":1632},"2025-07-15",92.47,92.55,{"symbol":5,"time":1634,"open":1072,"high":1635,"low":1507,"close":1636},"2025-07-14",95.66,94.17,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1376,"close":1641},"2025-07-11",94.7,96.19,95.61,{"symbol":5,"time":1643,"open":1027,"high":1081,"low":1121,"close":1506},"2025-07-10",{"symbol":5,"time":1645,"open":1646,"high":1599,"low":990,"close":1052},"2025-07-09",95.22,{"symbol":5,"time":1648,"open":1632,"high":1649,"low":1650,"close":1599},"2025-07-08",96.92,92.52,{"symbol":5,"time":1652,"open":1024,"high":1653,"low":1654,"close":1632},"2025-07-07",93.72,91.24,{"symbol":5,"time":1656,"open":1510,"high":1657,"low":1371,"close":1658},"2025-07-03",94.77,93.68,{"symbol":5,"time":1660,"open":1122,"high":1661,"low":1036,"close":1662},"2025-07-02",94.48,94.44,{"symbol":5,"time":1664,"open":1665,"high":1428,"low":1666,"close":1667},"2025-07-01",89.86,89.2,91.99,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-06-30",89.51,90.19,89.1,89.74,{"symbol":5,"time":1675,"open":1615,"high":1676,"low":1677,"close":1678},"2025-06-27",90.95,89.8,90.17,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-06-26",89.28,90.91,89.21,90.89,{"symbol":5,"time":1686,"open":1687,"high":1125,"low":1212,"close":1688},"2025-06-25",89.31,89,{"symbol":5,"time":1690,"open":1193,"high":1691,"low":1692,"close":1143},"2025-06-24",91.65,89.04,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1609,"close":1697},"2025-06-23",96.25,96.31,91.71,{"symbol":5,"time":1699,"open":1700,"high":1502,"low":1117,"close":1701},"2025-06-20",94.35,94.69,{"symbol":5,"time":1703,"open":952,"high":1704,"low":1054,"close":1705},"2025-06-18",96.15,93.8,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":981},"2025-06-17",95.93,96.75,94.83,{"symbol":5,"time":1712,"open":1713,"high":1649,"low":1714,"close":1359},"2025-06-16",96.12,94.01,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1367,"close":1719},"2025-06-13",96.53,98.25,96.96,{"symbol":5,"time":1721,"open":1426,"high":1431,"low":1455,"close":1701},"2025-06-12",{"symbol":5,"time":1723,"open":1194,"high":1417,"low":1724,"close":1024},"2025-06-11",91.14,{"symbol":5,"time":1726,"open":1205,"high":1044,"low":1727,"close":1137},"2025-06-10",89.08,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-06-09",87.8,88.81,87.02,88.04,{"symbol":5,"time":1735,"open":1321,"high":1736,"low":1737,"close":1738},"2025-06-06",87.79,86.73,87.22,{"symbol":5,"time":1740,"open":1741,"high":1741,"low":1742,"close":1743},"2025-06-05",86.84,85.23,85.35,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-06-04",87.95,88.87,85.8,85.95,{"symbol":5,"time":1751,"open":1153,"high":1752,"low":1753,"close":1240},"2025-06-03",88.6,85.38,{"symbol":5,"time":1755,"open":1756,"high":1162,"low":1757,"close":1758},"2025-06-02",87.05,85.86,86.72,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1743},"2025-05-30",84.95,86.05,84.54,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1309},"2025-05-29",84.8,85.61,84.34,{"symbol":5,"time":1770,"open":1286,"high":1771,"low":1772,"close":1773},"2025-05-28",86.61,84.28,84.58,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-05-27",85.65,85.79,84.56,85.55,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-05-23",85.04,85.72,84.77,85.19,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1303},"2025-05-22",86.38,86.57,84.86,{"symbol":5,"time":1792,"open":1793,"high":1793,"low":1178,"close":1794},"2025-05-21",89.56,87.15,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-05-20",90.16,90.43,89.22,89.69,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-05-19",91.75,91.9,90,90.41,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1628,"close":1433},"2025-05-16",93.57,93.62,{"symbol":5,"time":1812,"open":1682,"high":1420,"low":1813,"close":1814},"2025-05-15",90.73,92.96,{"symbol":5,"time":1816,"open":1817,"high":1417,"low":1818,"close":1053},"2025-05-14",93.01,92.37,{"symbol":5,"time":1820,"open":1031,"high":1821,"low":1822,"close":1636},"2025-05-13",95.08,92.29,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1114},"2025-05-12",93.39,94.22,92.09,{"symbol":5,"time":1829,"open":1684,"high":1830,"low":1266,"close":1831},"2025-05-09",91.07,88.59,{"symbol":5,"time":1833,"open":1834,"high":1110,"low":1145,"close":1835},"2025-05-08",89.36,88.82,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1144,"close":1840},"2025-05-07",88.2,88.32,87.71,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1326,"close":1845},"2025-05-06",88.52,89.57,87.63,{"symbol":5,"time":1847,"open":1848,"high":1848,"low":1849,"close":1233},"2025-05-05",89.81,87.55,{"symbol":5,"time":1851,"open":1852,"high":1049,"low":1853,"close":1854},"2025-05-02",91.76,89.7,91.41,{"symbol":5,"time":1856,"open":1308,"high":1857,"low":1858,"close":1859},"2025-05-01",91.38,88.25,90.65,{"symbol":5,"time":1861,"open":1813,"high":1038,"low":1238,"close":1210},"2025-04-30",{"symbol":5,"time":1863,"open":1330,"high":1864,"low":1865,"close":1866},"2025-04-29",92.61,90.39,91.88,{"symbol":5,"time":1868,"open":1869,"high":1522,"low":1869,"close":1870},"2025-04-28",91.62,92.93,{"symbol":5,"time":1872,"open":1859,"high":1404,"low":1873,"close":1874},"2025-04-25",90.61,91.72,{"symbol":5,"time":1876,"open":1038,"high":1877,"low":1878,"close":1045},"2025-04-24",92.21,90.14,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1727,"close":1883},"2025-04-23",90.78,91.67,89.93,{"symbol":5,"time":1885,"open":1320,"high":1886,"low":1887,"close":1888},"2025-04-22",90.47,87.82,89.76,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1849},"2025-04-21",87.26,87.86,86.33,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1325},"2025-04-17",87.81,90.48,87.69,{"symbol":5,"time":1900,"open":1788,"high":1228,"low":1901,"close":1902},"2025-04-16",86.01,86.36,{"symbol":5,"time":1904,"open":1905,"high":1840,"low":1906,"close":1783},"2025-04-15",86.6,85.47,{"symbol":5,"time":1908,"open":1752,"high":1909,"low":1223,"close":1148},"2025-04-14",88.62,{"symbol":5,"time":1911,"open":1912,"high":1154,"low":1913,"close":1914},"2025-04-11",83.3,82.46,86.39,{"symbol":5,"time":1916,"open":1177,"high":1917,"low":1918,"close":1919},"2025-04-10",88.65,80.8,83.29,{"symbol":5,"time":1921,"open":1922,"high":1631,"low":1923,"close":1628},"2025-04-09",81.11,79.88,{"symbol":5,"time":1925,"open":1794,"high":1926,"low":1927,"close":1928},"2025-04-08",88.28,81.27,82.66,{"symbol":5,"time":1930,"open":1931,"high":1202,"low":1932,"close":1933},"2025-04-07",84.01,81.72,85.67,{"symbol":5,"time":1935,"open":1565,"high":1422,"low":1779,"close":1936},"2025-04-04",86.29,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1070,"close":1941},"2025-04-03",100.33,101.44,95.25,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-04-02",104.4,106.2,104.24,106.1,{"symbol":5,"time":1949,"open":894,"high":1950,"low":1951,"close":1952},"2025-04-01",105.71,104.02,105.39,{"symbol":5,"time":1954,"open":1955,"high":888,"low":1956,"close":1957},"2025-03-31",102.22,102.01,105.02,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-03-28",102.44,103.26,101.61,102.37,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-03-27",102.9,103.84,102.23,102.82,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-03-26",103.65,104.87,102.61,103.2,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-03-25",102.58,103.35,101.42,102.55,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-03-24",102.03,102.93,101.57,102.19,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":968},"2025-03-21",102.41,102.96,101.34,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":903},"2025-03-20",101.15,102.63,100.84,{"symbol":5,"time":1999,"open":899,"high":2000,"low":2001,"close":2002},"2025-03-19",102.66,100.27,101.33,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":979,"close":2007},"2025-03-18",100.46,100.93,100.53,{"symbol":5,"time":2009,"open":2010,"high":962,"low":2011,"close":2012},"2025-03-17",99.25,99.02,99.36,{"symbol":5,"time":2014,"open":1014,"high":2015,"low":2016,"close":956},"2025-03-14",99.64,96.22,{"symbol":5,"time":2018,"open":972,"high":2019,"low":1360,"close":1640},"2025-03-13",99.37,{"symbol":5,"time":2021,"open":1502,"high":1471,"low":2022,"close":973},"2025-03-12",95.01,{"symbol":5,"time":2024,"open":2025,"high":1360,"low":2025,"close":2026},"2025-03-11",92.9,95.41,{"symbol":5,"time":2028,"open":1445,"high":2029,"low":1859,"close":2025},"2025-03-10",94.03,{"symbol":5,"time":2031,"open":1143,"high":1830,"low":1143,"close":2032},"2025-03-07",90.63,{"symbol":5,"time":2034,"open":1212,"high":2035,"low":2036,"close":1752},"2025-03-06",89.64,87.92,{"symbol":5,"time":2038,"open":1244,"high":2039,"low":2040,"close":2041},"2025-03-05",89.4,86.81,88.88,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-03-04",91.06,92.11,88.47,90.64,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":1033},"2025-03-03",99.75,99.76,91.56,{"symbol":5,"time":2054,"open":957,"high":2055,"low":2056,"close":2057},"2025-02-28",99.19,96.09,99.15,{"symbol":5,"time":2059,"open":1374,"high":961,"low":1696,"close":2060},"2025-02-27",97.37,{"symbol":5,"time":2062,"open":2063,"high":1501,"low":1344,"close":2064},"2025-02-26",97.3,96.13,{"symbol":5,"time":2066,"open":2067,"high":2051,"low":940,"close":2068},"2025-02-25",99.28,97.08,{"symbol":5,"time":2070,"open":1475,"high":2071,"low":2072,"close":2073},"2025-02-24",99.35,97.89,98.82,{"symbol":5,"time":2075,"open":2076,"high":1986,"low":1471,"close":2077},"2025-02-21",101.05,97.94,{"symbol":5,"time":2079,"open":2050,"high":2080,"low":1010,"close":2081},"2025-02-20",102.09,102,{"symbol":5,"time":2083,"open":935,"high":2084,"low":963,"close":2085},"2025-02-19",100.29,99.57,{"symbol":5,"time":2087,"open":2088,"high":1465,"low":2089,"close":1580},"2025-02-18",96.24,95.29,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2088,"close":2094},"2025-02-14",96.91,98.46,96.26,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-02-13",97.82,98.01,96.41,96.9,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-02-12",101,101.71,98.33,98.4,{"symbol":5,"time":2108,"open":2109,"high":1974,"low":1010,"close":2104},"2025-02-11",99.53,{"symbol":5,"time":2111,"open":2112,"high":2112,"low":2097,"close":2113},"2025-02-10",99.61,99.48,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-02-07",100.06,100.45,98.27,98.36,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-02-06",98.89,101.1,98.6,99.94,{"symbol":5,"time":2127,"open":2007,"high":2128,"low":2129,"close":2130},"2025-02-05",100.88,99.4,100.21,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-02-04",97.7,100.8,97.53,100.58,{"symbol":5,"time":2138,"open":920,"high":2139,"low":943,"close":1383},"2025-02-03",98.94,{"symbol":5,"time":2141,"open":2002,"high":1992,"low":2142,"close":2143},"2025-01-31",98.56,98.83,{"symbol":5,"time":2145,"open":2081,"high":2146,"low":2147,"close":2148},"2025-01-30",102.27,100.94,101.46,{"symbol":5,"time":2150,"open":1995,"high":2151,"low":2152,"close":2153},"2025-01-29",101.9,100.35,101.56,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-01-28",102.89,103.33,100.74,101.38,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":343},"2025-01-27",102.46,103.71,101.4,{"symbol":5,"time":2166,"open":347,"high":2167,"low":905,"close":2168},"2025-01-24",104.75,101.83,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-01-23",104.11,105.48,103.63,103.99,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":898},"2025-01-22",104.28,104.99,102.92,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2177},"2025-01-21",105,105.73,104.04,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":348,"close":2189},"2025-01-17",105.8,106.15,105.85,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-01-16",105.19,106.17,105.09,105.61,{"symbol":5,"time":2197,"open":1957,"high":2198,"low":2199,"close":2172},"2025-01-15",105.87,104.44,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":882,"close":2204},"2025-01-14",103.38,104.95,104.88,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2207,"close":906},"2025-01-13",102.02,105.1,{"symbol":5,"time":2210,"open":2211,"high":2199,"low":2212,"close":968},"2025-01-10",103.5,101.19,{"symbol":5,"time":2214,"open":2103,"high":2215,"low":2216,"close":2217},"2025-01-08",102.45,100.75,101.62,{"symbol":5,"time":2219,"open":899,"high":2220,"low":2221,"close":2222},"2025-01-07",102.49,99.91,101.67,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2015,"close":2227},"2025-01-06",101.55,102.15,99.99,{"symbol":5,"time":2229,"open":2230,"high":2164,"low":2084,"close":2231},"2025-01-03",100.62,101.09,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-01-02",100,101.28,99.52,100.08,{"symbol":5,"time":2239,"open":2063,"high":2240,"low":1484,"close":2241},"2024-12-31",99.3,99.17,{"symbol":5,"time":2243,"open":2244,"high":949,"low":1360,"close":2245},"2024-12-30",97.25,97.09,{"symbol":5,"time":2247,"open":972,"high":2248,"low":2249,"close":1649},"2024-12-27",97.98,96.47,{"symbol":5,"time":2251,"open":957,"high":946,"low":2088,"close":2252},"2024-12-26",96.89,{"symbol":5,"time":2254,"open":2255,"high":996,"low":1377,"close":1005},"2024-12-24",96.5,{"symbol":5,"time":2257,"open":2258,"high":940,"low":2259,"close":945},"2024-12-23",95.43,94.58,{"symbol":5,"time":2261,"open":1431,"high":945,"low":2262,"close":1070},"2024-12-20",94.23,{"symbol":5,"time":2264,"open":2265,"high":2265,"low":1421,"close":1502},"2024-12-19",96.99,{"symbol":5,"time":2267,"open":1491,"high":2268,"low":2269,"close":1377},"2024-12-18",98.51,95.75,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":1709,"close":2274},"2024-12-17",98.77,99.26,98.26,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2085},"2024-12-16",101.13,101.49,99.43,{"symbol":5,"time":2281,"open":2076,"high":2282,"low":2136,"close":2283},"2024-12-13",102.26,101.02,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2024-12-12",102.38,102.62,100.87,100.91,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":1987},"2024-12-11",102.36,102.72,101.69,{"symbol":5,"time":2296,"open":2173,"high":2297,"low":2298,"close":2292},"2024-12-10",104.14,102.1,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2024-12-09",104.22,105.05,102.88,103.16,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":344},"2024-12-06",104.45,104.59,102.4,{"symbol":5,"time":2311,"open":2312,"high":2198,"low":2313,"close":2199},"2024-12-05",105.08,104.01,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2024-12-04",105.94,106.11,102.83,103.51,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":1950,"close":2324},"2024-12-03",107.03,107.67,106.05,{"symbol":5,"time":2326,"open":887,"high":2327,"low":2328,"close":2329},"2024-12-02",108.74,105.54,106.14,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":887},"2024-11-29",107.75,108.52,107.36,{"symbol":5,"time":2336,"open":2334,"high":2337,"low":866,"close":2338},"2024-11-27",108.99,107.39,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2024-11-26",106.62,107.35,104.9,106.78,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2328,"close":1947},"2024-11-25",111.9,111.96,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":403,"close":2353},"2024-11-22",112.17,112.73,111.75,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2347},"2024-11-21",114.27,115.38,111.5,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":463,"close":2363},"2024-11-20",112.9,113.99,113.43,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2024-11-19",112.62,114.14,112.25,113.09,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2024-11-18",113.39,114.46,112.75,113.76,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2024-11-15",112.68,114.07,111.88,112.32,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2024-11-14",112.59,113.02,111.35,112.92,{"symbol":5,"time":2389,"open":2390,"high":289,"low":2391,"close":2392},"2024-11-13",110.42,109.5,111.82,{"symbol":5,"time":2394,"open":289,"high":2395,"low":2396,"close":2397},"2024-11-12",112.83,110.47,110.64,{"symbol":5,"time":2399,"open":2400,"high":2374,"low":2401,"close":2402},"2024-11-11",111.52,110.95,112.05,{"symbol":5,"time":2404,"open":2405,"high":834,"low":2406,"close":836},"2024-11-08",111.1,110.56,{"symbol":5,"time":2408,"open":2409,"high":2362,"low":2410,"close":800},"2024-11-07",113.91,111.86,{"symbol":5,"time":2412,"open":834,"high":2413,"low":2414,"close":404},"2024-11-06",114.87,111.39,{"symbol":5,"time":2416,"open":2417,"high":311,"low":2418,"close":2419},"2024-11-05",109.19,108.58,109.21,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-11-04",109,110.07,108.72,108.86,{"symbol":5,"time":2427,"open":2428,"high":815,"low":2429,"close":2430},"2024-11-01",109.51,106.68,107.84,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-10-31",106.97,110.65,106,109.54,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":1963,"close":1009},"2024-10-30",102.86,103.43,{"symbol":5,"time":2442,"open":1991,"high":2443,"low":2444,"close":2445},"2024-10-29",103.76,102.16,102.32,{"symbol":5,"time":2447,"open":2448,"high":1979,"low":2449,"close":1961},"2024-10-28",101.8,101.5,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-10-25",105.06,105.43,104.25,104.56,{"symbol":5,"time":2457,"open":2182,"high":348,"low":2458,"close":2459},"2024-10-24",103.45,104.37,{"symbol":5,"time":2461,"open":2308,"high":2452,"low":349,"close":347},"2024-10-23",{"symbol":5,"time":2463,"open":2464,"high":2465,"low":336,"close":2182},"2024-10-22",105.78,105.81,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2178},"2024-10-21",106.65,106.84,104.69,{"symbol":5,"time":2472,"open":2473,"high":2329,"low":323,"close":2474},"2024-10-18",105.93,105.67,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2188},"2024-10-17",105.32,106.24,104.94,{"symbol":5,"time":2481,"open":2482,"high":2435,"low":2483,"close":2484},"2024-10-16",105.64,105.04,105.16,{"symbol":5,"time":2486,"open":2435,"high":2487,"low":877,"close":2488},"2024-10-15",107.13,105.21,{"symbol":5,"time":2490,"open":385,"high":2491,"low":2492,"close":2493},"2024-10-14",110.43,108.9,109.47,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-10-11",110.75,111.7,110.27,110.49,{"symbol":5,"time":2501,"open":2502,"high":2395,"low":2503,"close":2410},"2024-10-10",111.64,110.76,{"symbol":5,"time":2505,"open":2506,"high":2400,"low":290,"close":300},"2024-10-09",109.91,{"symbol":5,"time":2508,"open":2509,"high":2387,"low":2510,"close":2511},"2024-10-08",112.74,110.16,110.8,{"symbol":5,"time":2513,"open":2514,"high":208,"low":2515,"close":2516},"2024-10-07",114.94,114.44,114.72,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2402,"close":2521},"2024-10-04",113.57,114.63,114.54,{"symbol":5,"time":2523,"open":809,"high":2524,"low":2525,"close":2526},"2024-10-03",112.51,109.99,112.42,{"symbol":5,"time":2528,"open":2529,"high":2502,"low":2530,"close":2531},"2024-10-02",111.28,108.59,110.36,{"symbol":5,"time":2533,"open":2534,"high":825,"low":2535,"close":2536},"2024-10-01",104.54,104.1,109.37,{"symbol":5,"time":2538,"open":1944,"high":2539,"low":2540,"close":2541},"2024-09-30",105.58,103.87,105.28,{"symbol":5,"time":2543,"open":1996,"high":2544,"low":2545,"close":2546},"2024-09-27",104.84,102.6,104.72,{"symbol":5,"time":2548,"open":2549,"high":2301,"low":2550,"close":903},"2024-09-26",103,102.17,{"symbol":5,"time":2552,"open":860,"high":2553,"low":2554,"close":2183},"2024-09-25",108.82,105.69,{"symbol":5,"time":2556,"open":318,"high":2557,"low":848,"close":2558},"2024-09-24",111.47,108.91,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-09-23",110.1,110.94,107.49,109.69,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-09-20",111.16,111.74,109.73,109.87,{"symbol":5,"time":2572,"open":2573,"high":2386,"low":2536,"close":2574},"2024-09-19",110.5,110.55,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":371,"close":2579},"2024-09-18",107.52,109.93,108.62,{"symbol":5,"time":2581,"open":2582,"high":860,"low":2583,"close":2584},"2024-09-17",105.51,105.3,108.29,{"symbol":5,"time":2586,"open":2587,"high":2554,"low":2307,"close":2588},"2024-09-16",104.96,105.55,{"symbol":5,"time":2590,"open":2591,"high":2459,"low":2592,"close":2211},"2024-09-13",103.32,103.05,{"symbol":5,"time":2594,"open":2293,"high":2595,"low":2226,"close":1966},"2024-09-12",103.68,{"symbol":5,"time":2597,"open":2598,"high":2184,"low":2599,"close":2600},"2024-09-11",103.8,101.3,102.57,{"symbol":5,"time":2602,"open":2588,"high":2603,"low":2604,"close":2605},"2024-09-10",105.74,103.24,104,{"symbol":5,"time":2607,"open":2324,"high":2608,"low":2328,"close":2609},"2024-09-09",106.67,105.6,{"symbol":5,"time":2611,"open":2612,"high":2579,"low":910,"close":2613},"2024-09-06",107.73,106.02,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-09-05",109.22,109.39,107.29,107.45,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":326,"close":2624},"2024-09-04",110.33,111.19,108.56,{"symbol":5,"time":2626,"open":2347,"high":824,"low":2419,"close":399},"2024-09-03",{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":801},"2024-08-30",113.12,114.04,112.41,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":852,"close":2636},"2024-08-29",112.98,115.14,114.37,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2397,"close":2641},"2024-08-28",112.04,112.2,112.15,{"symbol":5,"time":2643,"open":2644,"high":2644,"low":2645,"close":2646},"2024-08-27",113.66,112.06,112.43,{"symbol":5,"time":2648,"open":2385,"high":2649,"low":2650,"close":2651},"2024-08-26",115.03,112.94,113.56,{"symbol":5,"time":2653,"open":393,"high":2654,"low":2498,"close":2655},"2024-08-23",111.49,111.4,{"symbol":5,"time":2657,"open":2658,"high":842,"low":2659,"close":379},"2024-08-22",109.6,109.41,{"symbol":5,"time":2661,"open":840,"high":2623,"low":2492,"close":2662},"2024-08-21",109.62,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":305,"close":399},"2024-08-20",111.57,111.81,{"symbol":5,"time":2668,"open":828,"high":2374,"low":2669,"close":2568},"2024-08-19",111.12,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-08-16",110.32,111.38,109.86,111.18,{"symbol":5,"time":2677,"open":825,"high":2678,"low":825,"close":2679},"2024-08-15",111.37,111.23,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-08-14",108.51,109.84,108.23,109.33,{"symbol":5,"time":2687,"open":2337,"high":2688,"low":2689,"close":887},"2024-08-13",109.38,107.86,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":317},"2024-08-12",108.45,110.23,108.28,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-08-09",108.27,109.1,107.09,108.61,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":374,"close":2697},"2024-08-08",107.24,108.64,{"symbol":5,"time":2706,"open":2707,"high":326,"low":2708,"close":2709},"2024-08-07",107.25,106.44,106.93,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2171,"close":2187},"2024-08-06",104.57,106.45,{"symbol":5,"time":2715,"open":2605,"high":365,"low":2146,"close":2712},"2024-08-05",{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-08-02",107.72,108.08,103.98,105.77,{"symbol":5,"time":2723,"open":2724,"high":2378,"low":2725,"close":2726},"2024-08-01",112.45,107.92,108.39,{"symbol":5,"time":2728,"open":2729,"high":800,"low":2405,"close":2730},"2024-07-31",111.61,111.2,{"symbol":5,"time":2732,"open":806,"high":2498,"low":2733,"close":2506},"2024-07-30",108.94,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-07-29",111.24,111.29,108.38,109.12,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2578,"close":2744},"2024-07-26",111.15,111.54,110.86,{"symbol":5,"time":2746,"open":2747,"high":2639,"low":2748,"close":2749},"2024-07-25",111,110.45,111.03,{"symbol":5,"time":2751,"open":2752,"high":2526,"low":2753,"close":2405},"2024-07-24",111.72,110.51,{"symbol":5,"time":2755,"open":2756,"high":2402,"low":2423,"close":393},"2024-07-23",111.85,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2381},"2024-07-22",113.6,113.67,112.1,{"symbol":5,"time":2763,"open":762,"high":2764,"low":2765,"close":2766},"2024-07-19",117.32,114.23,114.35,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-07-18",116.3,118.4,115.35,116.61,{"symbol":5,"time":2774,"open":2775,"high":527,"low":2776,"close":208},"2024-07-17",115.75,115.53,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-07-16",113.72,115.42,113.15,115.19,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2385,"close":2787},"2024-07-15",114.01,115.2,114.57,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":302,"close":2792},"2024-07-12",114.4,114.6,113.14,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2348,"close":2362},"2024-07-11",112.53,114.38,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":312,"close":2795},"2024-07-10",110.79,112.63,{"symbol":5,"time":2802,"open":2803,"high":463,"low":2804,"close":2623},"2024-07-09",110.91,110.66,{"symbol":5,"time":2806,"open":2807,"high":463,"low":2808,"close":2809},"2024-07-08",111.97,111.32,112.23,{"symbol":5,"time":2811,"open":2812,"high":2516,"low":2813,"close":2814},"2024-07-05",114.53,112.14,112.55,{"symbol":5,"time":2816,"open":548,"high":2817,"low":2818,"close":2819},"2024-07-03",115.66,113.7,114.77,{"symbol":5,"time":2821,"open":2357,"high":188,"low":2822,"close":461},"2024-07-02",113.33,{"symbol":5,"time":2824,"open":203,"high":243,"low":2825,"close":2826},"2024-07-01",113.65,114.36,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2796},"2024-06-28",115.4,115.57,113.64,{"symbol":5,"time":2833,"open":763,"high":2834,"low":2835,"close":2836},"2024-06-27",114.33,113.11,113.97,{"symbol":5,"time":2838,"open":2786,"high":2786,"low":2839,"close":2840},"2024-06-26",112.76,113.61,{"symbol":5,"time":2842,"open":202,"high":2843,"low":2644,"close":470},"2024-06-25",115.06,{"symbol":5,"time":2845,"open":2368,"high":235,"low":824,"close":2846},"2024-06-24",115.17,{"symbol":5,"time":2848,"open":2849,"high":406,"low":405,"close":318},"2024-06-21",111.83,{"symbol":5,"time":2851,"open":2658,"high":2756,"low":2852,"close":2853},"2024-06-20",109.26,111.33,{"symbol":5,"time":2855,"open":2423,"high":2730,"low":2856,"close":2659},"2024-06-18",109.01,{"symbol":5,"time":2858,"open":2492,"high":2859,"low":2860,"close":2436},"2024-06-17",109.9,108.48,{"symbol":5,"time":2862,"open":2675,"high":2675,"low":2739,"close":2617},"2024-06-14",{"symbol":5,"time":2864,"open":834,"high":2351,"low":2865,"close":2866},"2024-06-13",110.09,110.89,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-06-12",114.5,114.97,111.56,112.19,{"symbol":5,"time":2874,"open":2875,"high":2825,"low":2876,"close":404},"2024-06-11",113.19,112.65,{"symbol":5,"time":2878,"open":2879,"high":763,"low":2807,"close":2880},"2024-06-10",112.38,113.3,{"symbol":5,"time":2882,"open":2807,"high":2883,"low":2742,"close":834},"2024-06-07",112.79,{"symbol":5,"time":2885,"open":2886,"high":800,"low":2743,"close":2640},"2024-06-06",111.77,{"symbol":5,"time":2888,"open":2645,"high":2724,"low":2889,"close":2809},"2024-06-05",111.3,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2889,"close":2894},"2024-06-04",112.8,113,112.27,{"symbol":5,"time":2896,"open":278,"high":2897,"low":2898,"close":543},"2024-06-03",116.43,112.96,{"symbol":5,"time":2900,"open":2901,"high":768,"low":2902,"close":2903},"2024-05-31",113.86,113.77,116.48,{"symbol":5,"time":2905,"open":458,"high":2906,"low":769,"close":2907},"2024-05-30",116.38,113.58,{"symbol":5,"time":2909,"open":443,"high":758,"low":2910,"close":2911},"2024-05-29",113.81,115.25,{"symbol":5,"time":2913,"open":220,"high":182,"low":2914,"close":2915},"2024-05-28",117.73,118.96,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-05-24",118.39,118.59,116.86,117.25,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":524},"2024-05-23",118.83,119.43,117.2,{"symbol":5,"time":2928,"open":519,"high":2929,"low":2930,"close":2931},"2024-05-22",119.72,117.39,118.19,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-05-21",120.69,121.73,120.29,120.41,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":514,"close":2942},"2024-05-20",121.75,122.11,120.89,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-05-17",120.9,121.99,120.06,121.71,{"symbol":5,"time":2950,"open":2951,"high":422,"low":486,"close":2952},"2024-05-16",120.35,119.83,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":661},"2024-05-15",120.67,121.91,118.66,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-05-14",121.53,122.17,120.43,121.04,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":485},"2024-05-13",121.87,122.56,121.27,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":630,"close":2956},"2024-05-10",123.04,123.98,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":599},"2024-05-09",122.99,124.23,122.65,{"symbol":5,"time":2979,"open":2980,"high":732,"low":2981,"close":2982},"2024-05-08",122.83,122.7,123.06,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-05-07",123.66,124.94,123.07,123.54,{"symbol":5,"time":2990,"open":2991,"high":662,"low":559,"close":2992},"2024-05-06",123.08,123.55,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-05-03",122.51,122.68,120.88,122.23,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-05-02",124.72,125.2,121.66,122.25,{"symbol":5,"time":3006,"open":578,"high":3007,"low":3008,"close":3009},"2024-05-01",125.73,123.42,124.34,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-04-30",129.81,129.85,125.43,125.62,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-04-29",129.75,130.44,128.8,130.22,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-04-26",129.46,130.77,128.86,130.24,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-04-25",129.7,130.64,128.3,130.11,{"symbol":5,"time":3035,"open":102,"high":3036,"low":3037,"close":3038},"2024-04-24",129.69,128.29,129.28,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-04-23",128.63,130.19,127.73,129.84,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-04-22",128.61,130.4,126.94,129.33,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":709,"close":3055},"2024-04-19",128.14,130.51,129.38,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":709},"2024-04-18",128.73,129.22,127.25,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-04-17",129.12,130.14,127.55,128.33,{"symbol":5,"time":3068,"open":106,"high":3069,"low":3070,"close":3071},"2024-04-16",130.8,128.5,129.53,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-04-15",132.13,132.61,130.03,130.25,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-04-12",134.28,135.18,130.39,131.2,{"symbol":5,"time":3085,"open":33,"high":27,"low":3086,"close":119},"2024-04-11",130.65,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-04-10",132.48,133.68,131.76,132.82,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-04-09",132.79,133.2,131.01,132.25,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-04-08",133.75,134.02,132.18,132.42,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-04-05",131.96,133.84,131.19,133.52,{"symbol":5,"time":3112,"open":3074,"high":3113,"low":3114,"close":3115},"2024-04-04",132.43,131.05,131.75,{"symbol":5,"time":3117,"open":3118,"high":665,"low":679,"close":3119},"2024-04-03",130.91,131.63,{"symbol":5,"time":3121,"open":109,"high":101,"low":3041,"close":3122},"2024-04-02",130.67,{"symbol":5,"time":3124,"open":108,"high":3125,"low":3126,"close":3127},"2024-04-01",128.94,126.75,128.68,{"symbol":5,"time":3129,"open":108,"high":3130,"low":3131,"close":3132},"2024-03-28",128.64,126.71,127.28,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-03-27",125.65,127.02,125.32,126.84,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3002,"close":3143},"2024-03-26",126.5,126.9,125.99,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-03-25",123.72,126.65,123.15,126.23,{"symbol":5,"time":3151,"open":2992,"high":649,"low":3152,"close":185},"2024-03-22",122.71,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":591,"close":3157},"2024-03-21",122.07,123.59,123.51,{"symbol":5,"time":3159,"open":3160,"high":499,"low":3161,"close":2956},"2024-03-20",121.22,121.03,{"symbol":5,"time":3163,"open":634,"high":659,"low":3164,"close":3165},"2024-03-19",120.3,122.02,{"symbol":5,"time":3167,"open":2945,"high":3168,"low":215,"close":250},"2024-03-18",121.07,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3171,"close":3173},"2024-03-15",119.13,120.8,120.04,{"symbol":5,"time":3175,"open":184,"high":3176,"low":3177,"close":3178},"2024-03-14",119.99,118.74,119.78,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":266},"2024-03-13",116.8,118.61,116.17,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":2826,"close":3188},"2024-03-12",115.08,115.73,115.02,{"symbol":5,"time":3190,"open":3191,"high":418,"low":2876,"close":2911},"2024-03-11",113.37,{"symbol":5,"time":3193,"open":623,"high":237,"low":2410,"close":2893},"2024-03-08",{"symbol":5,"time":3195,"open":3196,"high":2363,"low":807,"close":2509},"2024-03-07",111.73,{"symbol":5,"time":3198,"open":3199,"high":2361,"low":3200,"close":3201},"2024-03-06",112.3,111.48,111.99,{"symbol":5,"time":3203,"open":396,"high":2892,"low":3204,"close":828},"2024-03-05",110.85,{"symbol":5,"time":3206,"open":2630,"high":3207,"low":3208,"close":2502},"2024-03-04",114.39,111.58,{"symbol":5,"time":3210,"open":411,"high":2776,"low":404,"close":475},"2024-03-01",{"symbol":5,"time":3212,"open":2524,"high":3213,"low":2756,"close":3214},"2024-02-29",113.16,112.54,{"symbol":5,"time":3216,"open":2347,"high":3217,"low":2742,"close":2639},"2024-02-28",113.32,{"symbol":5,"time":3219,"open":3220,"high":2822,"low":802,"close":2729},"2024-02-27",113.03,{"symbol":5,"time":3222,"open":2730,"high":3223,"low":3224,"close":2526},"2024-02-26",112.52,110.61,{"symbol":5,"time":3226,"open":3227,"high":406,"low":2561,"close":3228},"2024-02-23",111.09,111.51,{"symbol":5,"time":3230,"open":2645,"high":3231,"low":3232,"close":282},"2024-02-22",112.91,111.31,{"symbol":5,"time":3234,"open":3235,"high":2760,"low":385,"close":3236},"2024-02-21",110,112.87,{"symbol":5,"time":3238,"open":2574,"high":3239,"low":3240,"close":2436},"2024-02-20",111.63,109.36,{"symbol":5,"time":3242,"open":3200,"high":284,"low":3243,"close":378},"2024-02-16",110.4,{"symbol":5,"time":3245,"open":308,"high":2497,"low":841,"close":2747},"2024-02-15",{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-02-14",110.2,111.04,109.52,110.12,{"symbol":5,"time":3253,"open":2405,"high":3254,"low":841,"close":3255},"2024-02-13",111.93,109.77,{"symbol":5,"time":3257,"open":3258,"high":2813,"low":831,"close":2405},"2024-02-12",111.27,{"symbol":5,"time":3260,"open":2362,"high":3261,"low":3262,"close":2567},"2024-02-09",114.3,111.02,{"symbol":5,"time":3264,"open":2835,"high":3265,"low":2384,"close":3266},"2024-02-08",115.29,113.9,{"symbol":5,"time":3268,"open":2752,"high":846,"low":3269,"close":2381},"2024-02-07",111.45,{"symbol":5,"time":3271,"open":3272,"high":2724,"low":3248,"close":2400},"2024-02-06",110.88,{"symbol":5,"time":3274,"open":3275,"high":2744,"low":3276,"close":379},"2024-02-05",110.25,109.29,{"symbol":5,"time":3278,"open":845,"high":3279,"low":2564,"close":3280},"2024-02-02",111.95,110.63,{"symbol":5,"time":3282,"open":3283,"high":301,"low":2511,"close":2673},"2024-02-01",112.34,{"symbol":5,"time":3285,"open":2836,"high":238,"low":3286,"close":297},"2024-01-31",111.79,{"symbol":5,"time":3288,"open":396,"high":2834,"low":2503,"close":548},"2024-01-30",{"symbol":5,"time":3290,"open":2639,"high":2761,"low":2499,"close":3291},"2024-01-29",111.6,{"symbol":5,"time":3293,"open":2639,"high":2724,"low":3294,"close":2809},"2024-01-26",110.44,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":2852,"close":2402},"2024-01-25",109.8,112.08,{"symbol":5,"time":3300,"open":3301,"high":311,"low":3302,"close":3303},"2024-01-24",108.92,108.42,109.67,{"symbol":5,"time":3305,"open":3306,"high":306,"low":3307,"close":3308},"2024-01-23",107.82,107.65,107.99,{"symbol":5,"time":3310,"open":867,"high":2726,"low":3311,"close":3312},"2024-01-22",107,108.06,{"symbol":5,"time":3314,"open":2324,"high":2725,"low":3315,"close":3316},"2024-01-19",105.92,107.87,{"symbol":5,"time":3318,"open":3319,"high":3319,"low":2721,"close":2709},"2024-01-18",107.34,{"symbol":5,"time":3321,"open":374,"high":3322,"low":3323,"close":3324},"2024-01-17",108.54,106.58,107.57,{"symbol":5,"time":3326,"open":2358,"high":2568,"low":887,"close":2704},"2024-01-16",{"symbol":5,"time":3328,"open":2893,"high":3191,"low":3329,"close":2497},"2024-01-12",111.05,{"symbol":5,"time":3331,"open":2729,"high":3332,"low":2562,"close":2747},"2024-01-11",112.24,{"symbol":5,"time":3334,"open":2352,"high":2352,"low":393,"close":2675},"2024-01-10",{"symbol":5,"time":3336,"open":2869,"high":2869,"low":2368,"close":2839},"2024-01-09",{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":2869},"2024-01-08",114.96,115.05,112.48,{"symbol":5,"time":3343,"open":268,"high":3344,"low":3345,"close":3346},"2024-01-05",117.77,116,116.53,{"symbol":5,"time":3348,"open":3349,"high":253,"low":3350,"close":2903},"2024-01-04",120.61,116.27,{"symbol":5,"time":3352,"open":229,"high":3353,"low":3354,"close":3355},"2024-01-03",120.18,117.41,119.93,{"symbol":5,"time":3357,"open":3358,"high":200,"low":3359,"close":446},"2024-01-02",117.17,116.85,{"symbol":5,"time":3361,"open":3362,"high":266,"low":3363,"close":618},"2023-12-29",117.21,115.81,{"symbol":5,"time":3365,"open":758,"high":3366,"low":3367,"close":622},"2023-12-28",118.2,116.44,{"symbol":5,"time":3369,"open":410,"high":3370,"low":3371,"close":242},"2023-12-27",119.64,118.08,{"symbol":5,"time":3373,"open":3374,"high":2925,"low":3375,"close":3376},"2023-12-26",118.7,118.38,119.02,{"symbol":5,"time":3378,"open":421,"high":3379,"low":3380,"close":758},"2023-12-22",118.63,117.29,{"symbol":5,"time":3382,"open":622,"high":3383,"low":3384,"close":3385},"2023-12-21",116.88,115.28,116.83,{"symbol":5,"time":3387,"open":455,"high":259,"low":2906,"close":3388},"2023-12-20",116.69,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":409,"close":3393},"2023-12-19",114.95,116.64,116.49,{"symbol":5,"time":3395,"open":467,"high":3396,"low":761,"close":3397},"2023-12-18",117.27,114.9,{"symbol":5,"time":3399,"open":2766,"high":3400,"low":542,"close":2521},"2023-12-15",115.74,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":2374,"close":3391},"2023-12-14",112.95,116.35,{"symbol":5,"time":3406,"open":2358,"high":406,"low":3407,"close":2756},"2023-12-13",110.87,{"symbol":5,"time":3409,"open":3410,"high":3200,"low":385,"close":802},"2023-12-12",110.77,{"symbol":5,"time":3412,"open":3413,"high":2800,"low":2743,"close":3414},"2023-12-11",112.12,112.16,{"symbol":5,"time":3416,"open":2568,"high":2872,"low":802,"close":852},"2023-12-08",{"symbol":5,"time":3418,"open":2808,"high":824,"low":2434,"close":3204},"2023-12-07",{"symbol":5,"time":3420,"open":3421,"high":3421,"low":3422,"close":842},"2023-12-06",112.33,109.74,{"symbol":5,"time":3424,"open":3425,"high":3397,"low":3426,"close":2792},"2023-12-05",114.73,113.04,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":2812},"2023-12-04",114.08,115.92,113.88,{"symbol":5,"time":3433,"open":2649,"high":611,"low":3434,"close":3435},"2023-12-01",114.85,115.23,{"symbol":5,"time":3437,"open":2846,"high":3438,"low":2831,"close":2830},"2023-11-30",116.7,{"symbol":5,"time":3440,"open":418,"high":3441,"low":3217,"close":2836},"2023-11-29",115.56,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2023-11-28",115.26,115.98,114.48,114.98,{"symbol":5,"time":3449,"open":3447,"high":476,"low":3450,"close":3451},"2023-11-27",113.36,114.8,{"symbol":5,"time":3453,"open":190,"high":482,"low":427,"close":541},"2023-11-24",{"symbol":5,"time":3455,"open":288,"high":476,"low":2567,"close":3434},"2023-11-22",{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":2846},"2023-11-21",115.18,115.63,114.56,{"symbol":5,"time":3462,"open":470,"high":3463,"low":3464,"close":3465},"2023-11-20",116.58,114.59,115.39,{"symbol":5,"time":3467,"open":2892,"high":2776,"low":2809,"close":3464},"2023-11-17",{"symbol":5,"time":3469,"open":3470,"high":2375,"low":3471,"close":3201},"2023-11-16",113.51,109.98,{"symbol":5,"time":3473,"open":3474,"high":530,"low":549,"close":2649},"2023-11-15",115,{"symbol":5,"time":3476,"open":3345,"high":3477,"low":3478,"close":3479},"2023-11-14",116.81,115.34,115.54,{"symbol":5,"time":3481,"open":470,"high":3482,"low":470,"close":418},"2023-11-13",115.91,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":2791,"close":188},"2023-11-10",115.24,116.21,{"symbol":5,"time":3488,"open":788,"high":618,"low":548,"close":770},"2023-11-09",{"symbol":5,"time":3490,"open":2786,"high":3491,"low":2836,"close":469},"2023-11-08",115.62,{"symbol":5,"time":3493,"open":3494,"high":622,"low":2834,"close":2911},"2023-11-07",116.42,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":2931,"close":207},"2023-11-06",120.24,120.56,{"symbol":5,"time":3500,"open":3501,"high":754,"low":3502,"close":3503},"2023-11-03",121.5,119.35,119.75,{"symbol":5,"time":3505,"open":532,"high":3506,"low":3507,"close":3165},"2023-11-02",123.25,117.37,{"symbol":5,"time":3509,"open":777,"high":437,"low":3393,"close":530},"2023-11-01",{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3393,"close":200},"2023-10-31",117.9,118.99,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2023-10-30",117.78,118.5,116.51,118.14,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3367,"close":3524},"2023-10-27",117.7,118.34,117.8,{"symbol":5,"time":3526,"open":3527,"high":215,"low":2921,"close":3528},"2023-10-26",118.73,118.31,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":774,"close":2937},"2023-10-25",119.53,120.93,{"symbol":5,"time":3534,"open":630,"high":2946,"low":3535,"close":3536},"2023-10-24",119.9,119.95,{"symbol":5,"time":3538,"open":2982,"high":3539,"low":3540,"close":3541},"2023-10-23",123.16,120.64,121.34,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2023-10-20",126.19,126.67,123.86,124.06,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":737,"close":3552},"2023-10-19",125.69,127.35,126.38,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2023-10-18",126.21,127.24,125.45,126.59,{"symbol":5,"time":3560,"open":3002,"high":3561,"low":2986,"close":3562},"2023-10-17",126.43,125.46,{"symbol":5,"time":3564,"open":600,"high":3565,"low":3566,"close":3567},"2023-10-16",126.12,124.18,125.31,{"symbol":5,"time":3569,"open":3547,"high":3570,"low":3571,"close":3572},"2023-10-13",125.97,123.43,124.86,{"symbol":5,"time":3574,"open":3575,"high":2935,"low":487,"close":3576},"2023-10-12",121.08,121.11,{"symbol":5,"time":3578,"open":436,"high":3579,"low":3580,"close":3173},"2023-10-11",120.19,118.03,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3579,"close":508},"2023-10-10",121.25,122.24,{"symbol":5,"time":3586,"open":2915,"high":2966,"low":479,"close":3587},"2023-10-09",121.82,{"symbol":5,"time":3589,"open":2796,"high":3590,"low":3213,"close":3591},"2023-10-06",116.59,115.33,{"symbol":5,"time":3593,"open":2524,"high":3594,"low":2872,"close":3595},"2023-10-05",114.58,113.42,{"symbol":5,"time":3597,"open":417,"high":3459,"low":3598,"close":2822},"2023-10-04",111.67,{"symbol":5,"time":3600,"open":197,"high":3601,"low":618,"close":443},"2023-10-03",117.67,{"symbol":5,"time":3603,"open":3497,"high":3604,"low":3605,"close":3606},"2023-10-02",120.31,115.96,117.1,{"symbol":5,"time":3608,"open":513,"high":3609,"low":3370,"close":492},"2023-09-29",122.61,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2023-09-28",122.86,124.31,122.18,122.72,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3172,"close":3620},"2023-09-27",121.72,123.92,123.09,{"symbol":5,"time":3622,"open":492,"high":605,"low":3623,"close":3624},"2023-09-26",119.34,120.14,{"symbol":5,"time":3626,"open":3627,"high":2968,"low":433,"close":3168},"2023-09-25",119.29,{"symbol":5,"time":3629,"open":423,"high":3630,"low":3631,"close":215},"2023-09-22",121.18,119.04,{"symbol":5,"time":3633,"open":3634,"high":659,"low":479,"close":3635},"2023-09-21",122.03,119.07,[3637,3643,3648,3653,3658,3663,3668,3673,3678,3683,3688,3693,3698,3703,3707,3712,3717,3722,3727,3732,3737,3740,3745,3749,3754,3759,3764,3769,3774,3779,3784,3789,3794,3799,3804,3809,3814,3819,3824,3829,3834,3839,3844,3849,3854,3859,3864,3869,3874,3879,3884,3889,3894,3899,3903,3908,3912,3917,3922,3926,3930,3935,3940,3945,3950,3955,3960,3965,3970,3975,3980,3985,3989,3994,3999,4003,4008,4013,4017,4022,4027,4032,4037,4042,4047,4052,4056,4061,4066,4071,4075,4079,4084,4089,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4352,4357,4362,4367,4372,4376,4381,4386,4391,4396,4401,4406,4411,4415,4420,4424,4429,4434,4439,4444,4449,4454,4458,4461,4466,4471,4475,4479,4482,4486,4490,4495,4498,4503,4508,4513,4518,4522,4527,4532,4536,4540,4544,4549,4554,4559,4563,4568,4572,4577,4582,4587,4592,4597,4601,4606,4611,4616,4621,4626,4631,4636,4641,4645,4649,4654,4657,4662,4667,4672,4677,4681,4683,4687,4692,4697,4701,4706,4710,4715,4720,4725,4728,4733,4738,4743,4748,4751,4756,4761,4766,4770,4775,4779,4784,4788,4793,4798,4803,4808,4813,4818,4823,4827,4831,4835,4840,4845,4850,4855,4860,4865,4870,4875,4880,4884,4889,4894,4899,4904,4908],{"symbol":3638,"time":17,"open":3639,"high":3640,"low":3641,"close":3642},"SPY",761.31,762,757.97,761.69,{"symbol":3638,"time":23,"open":3644,"high":3645,"low":3646,"close":3647},763.15,763.57,759.96,762.6,{"symbol":3638,"time":29,"open":3649,"high":3650,"low":3651,"close":3652},759.5,761.67,749.6,754.05,{"symbol":3638,"time":35,"open":3654,"high":3655,"low":3656,"close":3657},760.12,760.35,756.15,757.39,{"symbol":3638,"time":41,"open":3659,"high":3660,"low":3661,"close":3662},759,763.52,757.93,760.88,{"symbol":3638,"time":47,"open":3664,"high":3665,"low":3666,"close":3667},764.72,766.38,763.6,764.29,{"symbol":3638,"time":53,"open":3669,"high":3670,"low":3671,"close":3672},758.03,760.11,756.64,757.83,{"symbol":3638,"time":58,"open":3674,"high":3675,"low":3676,"close":3677},764.08,764.47,760.94,762.4,{"symbol":3638,"time":64,"open":3679,"high":3680,"low":3681,"close":3682},769.07,769.7,765.14,765.96,{"symbol":3638,"time":69,"open":3684,"high":3685,"low":3686,"close":3687},772.01,772.87,769,770.19,{"symbol":3638,"time":75,"open":3689,"high":3690,"low":3691,"close":3692},767.9,774.03,767.45,773.17,{"symbol":3638,"time":81,"open":3694,"high":3695,"low":3696,"close":3697},762.45,766.43,761.73,765.16,{"symbol":3638,"time":87,"open":3699,"high":3700,"low":3701,"close":3702},762.01,764.67,759.48,761.78,{"symbol":3638,"time":93,"open":3704,"high":3705,"low":3664,"close":3706},767.33,768,767.05,{"symbol":3638,"time":99,"open":3708,"high":3709,"low":3710,"close":3711},771.76,775.3,768.31,769.35,{"symbol":3638,"time":105,"open":3713,"high":3714,"low":3715,"close":3716},768.5,772.36,767.16,771.1,{"symbol":3638,"time":111,"open":3718,"high":3719,"low":3720,"close":3721},764.73,767.35,763.93,766.08,{"symbol":3638,"time":117,"open":3723,"high":3724,"low":3725,"close":3726},766.16,766.78,763.05,765.91,{"symbol":3638,"time":123,"open":3728,"high":3729,"low":3730,"close":3731},764.78,765.22,762.08,763.47,{"symbol":3638,"time":129,"open":3733,"high":3734,"low":3735,"close":3736},766.05,767.85,764.17,765.72,{"symbol":3638,"time":135,"open":3682,"high":3738,"low":3739,"close":3647},768.15,762.04,{"symbol":3638,"time":140,"open":3741,"high":3742,"low":3743,"close":3744},770.36,772.47,768.1,769.06,{"symbol":3638,"time":145,"open":3746,"high":3747,"low":3748,"close":3691},768.7,769.5,766.92,{"symbol":3638,"time":151,"open":3750,"high":3751,"low":3752,"close":3753},776.18,776.78,772.51,772.67,{"symbol":3638,"time":157,"open":3755,"high":3756,"low":3757,"close":3758},778.54,778.8,775.43,776.34,{"symbol":3638,"time":163,"open":3760,"high":3761,"low":3762,"close":3763},774.87,779.37,774.11,777.88,{"symbol":3638,"time":169,"open":3765,"high":3766,"low":3767,"close":3768},774.71,774.9,771.28,772.49,{"symbol":3638,"time":175,"open":3770,"high":3771,"low":3772,"close":3773},774.53,774.61,769.2,770.56,{"symbol":3638,"time":181,"open":3775,"high":3776,"low":3777,"close":3778},772.6,775.05,771.62,773.03,{"symbol":3638,"time":187,"open":3780,"high":3781,"low":3782,"close":3783},771.02,773.92,769.61,773.26,{"symbol":3638,"time":193,"open":3785,"high":3786,"low":3787,"close":3788},770.21,771.82,767.46,768.56,{"symbol":3638,"time":199,"open":3790,"high":3791,"low":3792,"close":3793},775.85,776.85,769.51,769.79,{"symbol":3638,"time":205,"open":3795,"high":3796,"low":3797,"close":3798},760.63,773.41,760.52,771.33,{"symbol":3638,"time":211,"open":3800,"high":3801,"low":3802,"close":3803},749.44,758.58,748.8,757.67,{"symbol":3638,"time":217,"open":3805,"high":3806,"low":3807,"close":3808},744.68,748.9,737.68,747.03,{"symbol":3638,"time":223,"open":3810,"high":3811,"low":3812,"close":3813},736.05,742.45,734.59,741.69,{"symbol":3638,"time":228,"open":3815,"high":3816,"low":3817,"close":3818},739.97,742.68,729.1,729.46,{"symbol":3638,"time":234,"open":3820,"high":3821,"low":3822,"close":3823},739.19,742.79,735.98,740.86,{"symbol":3638,"time":240,"open":3825,"high":3826,"low":3827,"close":3828},744.91,745.53,735.87,739.09,{"symbol":3638,"time":246,"open":3830,"high":3831,"low":3832,"close":3833},738.51,743.72,737.29,738.93,{"symbol":3638,"time":252,"open":3835,"high":3836,"low":3837,"close":3838},739.37,742.56,735.21,738.18,{"symbol":3638,"time":258,"open":3840,"high":3841,"low":3842,"close":3843},746.62,750.02,746.37,747.41,{"symbol":3638,"time":264,"open":3845,"high":3846,"low":3847,"close":3848},746.29,749.04,744.18,748.28,{"symbol":3638,"time":270,"open":3850,"high":3851,"low":3852,"close":3853},747.06,748.73,741.51,742.09,{"symbol":3638,"time":276,"open":3855,"high":3856,"low":3857,"close":3858},742.08,747.29,740.8,743.29,{"symbol":3638,"time":281,"open":3860,"high":3861,"low":3862,"close":3863},752.76,754.57,747.88,750.72,{"symbol":3638,"time":287,"open":3865,"high":3866,"low":3867,"close":3868},754.24,755.58,750.2,754.81,{"symbol":3638,"time":293,"open":3870,"high":3871,"low":3872,"close":3873},750.91,753.34,748.66,751.83,{"symbol":3638,"time":299,"open":3875,"high":3876,"low":3877,"close":3878},752.47,753.91,748,749.17,{"symbol":3638,"time":304,"open":3880,"high":3881,"low":3882,"close":3883},752.05,755.42,748.1,754.95,{"symbol":3638,"time":310,"open":3885,"high":3886,"low":3887,"close":3888},747.35,751.97,745.59,751.71,{"symbol":3638,"time":316,"open":3890,"high":3891,"low":3892,"close":3893},743.16,746.15,739.51,745.4,{"symbol":3638,"time":322,"open":3895,"high":3896,"low":3897,"close":3898},750.22,750.96,745.21,747.71,{"symbol":3638,"time":328,"open":3900,"high":3901,"low":3843,"close":3902},748.74,752.41,751.28,{"symbol":3638,"time":334,"open":3904,"high":3905,"low":3906,"close":3907},747.4,751.31,740.03,744.78,{"symbol":3638,"time":340,"open":3909,"high":3800,"low":3910,"close":3911},745,742.38,745.76,{"symbol":3638,"time":346,"open":3913,"high":3914,"low":3915,"close":3916},741.29,748.02,740.89,746.77,{"symbol":3638,"time":352,"open":3918,"high":3919,"low":3920,"close":3921},736.53,741.56,732.09,741,{"symbol":3638,"time":358,"open":3923,"high":3918,"low":3924,"close":3925},728.95,716.58,728.99,{"symbol":3638,"time":364,"open":3927,"high":3835,"low":3928,"close":3929},738.91,729.6,734.3,{"symbol":3638,"time":370,"open":3931,"high":3932,"low":3933,"close":3934},735.17,739.95,730.84,733.24,{"symbol":3638,"time":376,"open":3936,"high":3937,"low":3938,"close":3939},733.81,739.63,732.3,733.58,{"symbol":3638,"time":381,"open":3941,"high":3942,"low":3943,"close":3944},747.7,750.18,743.13,744.39,{"symbol":3638,"time":387,"open":3946,"high":3947,"low":3948,"close":3949},747.76,748.23,743.86,746.74,{"symbol":3638,"time":392,"open":3951,"high":3952,"low":3953,"close":3954},751.29,752.15,739.22,740.96,{"symbol":3638,"time":398,"open":3956,"high":3957,"low":3958,"close":3959},754.55,755.44,749.88,750.33,{"symbol":3638,"time":402,"open":3961,"high":3962,"low":3963,"close":3964},751.85,756.68,751.76,754.83,{"symbol":3638,"time":408,"open":3966,"high":3967,"low":3968,"close":3969},740.71,744.44,735.03,741.75,{"symbol":3638,"time":414,"open":3971,"high":3972,"low":3973,"close":3974},728.76,740,724.41,737.76,{"symbol":3638,"time":420,"open":3976,"high":3977,"low":3978,"close":3979},733.39,738.38,725.33,725.43,{"symbol":3638,"time":425,"open":3981,"high":3982,"low":3983,"close":3984},743.63,746.9,722.59,737.05,{"symbol":3638,"time":430,"open":3986,"high":3987,"low":3988,"close":3953},743.36,745.34,738.19,{"symbol":3638,"time":435,"open":3990,"high":3991,"low":3992,"close":3993},752.31,752.82,735.53,737.55,{"symbol":3638,"time":440,"open":3995,"high":3996,"low":3997,"close":3998},752.1,758.31,751.47,757.09,{"symbol":3638,"time":445,"open":4000,"high":4001,"low":4002,"close":3865},758.15,758.8,753.57,{"symbol":3638,"time":451,"open":4004,"high":4005,"low":4006,"close":4007},757.03,760.4,756.75,759.57,{"symbol":3638,"time":457,"open":4009,"high":4010,"low":4011,"close":4012},755.36,760.28,754.69,758.54,{"symbol":3638,"time":460,"open":4014,"high":4015,"low":4011,"close":4016},755.9,758.08,756.48,{"symbol":3638,"time":466,"open":4018,"high":4019,"low":4020,"close":4021},750.25,755.15,749.23,754.6,{"symbol":3638,"time":472,"open":4023,"high":4024,"low":4025,"close":4026},750.88,751.38,748.22,750.46,{"symbol":3638,"time":478,"open":4028,"high":4029,"low":4030,"close":4031},750.01,752.13,748.37,750.59,{"symbol":3638,"time":484,"open":4033,"high":4034,"low":4035,"close":4036},746.24,748.94,744.48,745.64,{"symbol":3638,"time":489,"open":4038,"high":4039,"low":4040,"close":4041},738.64,744.87,737.03,742.72,{"symbol":3638,"time":495,"open":4043,"high":4044,"low":4045,"close":4046},735.71,741.87,733.89,741.25,{"symbol":3638,"time":501,"open":4048,"high":4049,"low":4050,"close":4051},734.78,737.65,731.53,733.73,{"symbol":3638,"time":505,"open":4053,"high":4054,"low":3976,"close":4055},739.83,741.42,738.65,{"symbol":3638,"time":511,"open":4057,"high":4058,"low":4059,"close":4060},741.79,743.46,737.96,739.17,{"symbol":3638,"time":517,"open":4062,"high":4063,"low":4064,"close":4065},743.65,749.53,743.56,748.17,{"symbol":3638,"time":523,"open":4067,"high":4068,"low":4069,"close":4070},738.47,743.91,735.47,742.31,{"symbol":3638,"time":529,"open":4072,"high":4073,"low":4074,"close":3838},736.89,738.84,731.83,{"symbol":3638,"time":534,"open":4076,"high":4077,"low":4076,"close":4078},736.45,740.79,739.3,{"symbol":3638,"time":539,"open":4080,"high":4081,"low":4082,"close":4083},734.93,738.08,734.57,737.62,{"symbol":3638,"time":545,"open":4085,"high":4086,"low":4087,"close":4088},735.05,736.13,729.75,731.58,{"symbol":3638,"time":551,"open":4090,"high":3812,"low":4091,"close":4092},728.16,727.82,733.83,{"symbol":3638,"time":556,"open":4094,"high":4095,"low":4096,"close":4097},721.77,725.04,721.49,723.77,{"symbol":3638,"time":562,"open":4099,"high":4100,"low":4101,"close":4102},720.07,722.12,714.99,718.01,{"symbol":3638,"time":567,"open":4104,"high":4105,"low":4106,"close":4107},721.25,724.87,720.47,720.65,{"symbol":3638,"time":572,"open":4109,"high":4110,"low":4111,"close":4112},714.63,719.79,710.45,718.66,{"symbol":3638,"time":576,"open":4114,"high":4115,"low":4116,"close":4117},711,712.2,708.37,711.58,{"symbol":3638,"time":581,"open":4119,"high":4120,"low":4121,"close":4122},711.82,712.88,709.25,711.69,{"symbol":3638,"time":587,"open":4124,"high":4125,"low":4126,"close":4127},713.17,715.63,712.3,715.17,{"symbol":3638,"time":593,"open":4129,"high":4130,"low":4131,"close":4132},710.75,714.47,709.01,713.94,{"symbol":3638,"time":598,"open":4134,"high":4135,"low":4136,"close":4137},709.5,712.36,702.28,708.45,{"symbol":3638,"time":604,"open":4139,"high":4140,"low":4141,"close":4142},709.15,711.45,708.22,711.21,{"symbol":3638,"time":610,"open":4144,"high":4145,"low":4146,"close":4147},710.28,711.28,702.64,704.08,{"symbol":3638,"time":615,"open":4149,"high":4150,"low":4151,"close":4152},708.78,709.91,706.14,708.72,{"symbol":3638,"time":620,"open":4151,"high":4154,"low":4155,"close":4156},712.39,705.76,710.14,{"symbol":3638,"time":626,"open":4158,"high":4159,"low":4160,"close":4161},701.06,702.78,698.53,701.66,{"symbol":3638,"time":632,"open":4163,"high":4164,"low":4165,"close":4166},695.26,700.28,694.2,699.94,{"symbol":3638,"time":638,"open":4168,"high":4169,"low":4170,"close":4171},687.69,694.58,687.66,694.46,{"symbol":3638,"time":642,"open":4173,"high":4174,"low":4175,"close":4176},677.41,686.3,676.58,686.1,{"symbol":3638,"time":647,"open":4178,"high":4179,"low":4180,"close":4181},681.32,682.03,678.45,679.46,{"symbol":3638,"time":653,"open":4183,"high":4184,"low":4185,"close":4186},674.84,681.16,673.77,679.91,{"symbol":3638,"time":658,"open":4188,"high":4189,"low":4190,"close":4191},676.39,677.08,671.46,676.01,{"symbol":3638,"time":664,"open":4193,"high":4194,"low":4195,"close":4196},656.65,659.61,651.06,659.22,{"symbol":3638,"time":670,"open":4198,"high":4199,"low":4200,"close":4201},655.86,659.72,655.52,658.93,{"symbol":3638,"time":676,"open":4203,"high":4204,"low":4205,"close":4206},646.42,658.2,645.11,655.83,{"symbol":3638,"time":681,"open":4208,"high":4209,"low":4210,"close":4211},653.9,658.52,653,655.24,{"symbol":3638,"time":687,"open":4213,"high":4214,"low":4215,"close":4216},638.94,651.54,637.98,650.34,{"symbol":3638,"time":692,"open":4218,"high":4219,"low":4220,"close":4221},640.11,640.37,629.28,631.97,{"symbol":3638,"time":697,"open":4223,"high":4224,"low":4225,"close":4226},642.5,642.66,633.11,634.09,{"symbol":3638,"time":702,"open":4228,"high":4229,"low":4230,"close":4231},652.06,654.85,644.82,645.09,{"symbol":3638,"time":707,"open":4233,"high":4234,"low":4235,"close":4236},658.67,660.89,654.24,656.82,{"symbol":3638,"time":712,"open":4238,"high":4239,"low":4240,"close":4241},651.32,657.03,649.88,653.18,{"symbol":3638,"time":717,"open":4243,"high":4244,"low":4245,"close":4246},658.07,662.62,653.94,655.38,{"symbol":3638,"time":723,"open":4248,"high":4249,"low":4250,"close":4251},656.51,656.69,644.72,648.57,{"symbol":3638,"time":729,"open":4253,"high":4254,"low":4255,"close":4256},656.97,662.98,655.17,659.8,{"symbol":3638,"time":735,"open":4258,"high":4259,"low":4260,"close":4261},668.36,669.72,661.19,661.43,{"symbol":3638,"time":740,"open":4263,"high":4264,"low":4265,"close":4266},672.39,674.44,669.7,670.79,{"symbol":3638,"time":746,"open":4268,"high":4269,"low":4270,"close":4271},668.38,672.07,667.12,669.03,{"symbol":3638,"time":750,"open":4273,"high":4274,"low":4275,"close":4276},669.27,672.34,661.36,662.29,{"symbol":3638,"time":756,"open":4278,"high":4279,"low":4280,"close":4281},671.16,671.65,665.87,666.06,{"symbol":3638,"time":760,"open":4283,"high":4284,"low":4285,"close":4286},677.58,680.08,673.34,676.33,{"symbol":3638,"time":766,"open":4288,"high":4289,"low":4290,"close":4291},677.72,683.36,674.76,677.18,{"symbol":3638,"time":772,"open":4293,"high":4294,"low":4295,"close":4296},666.39,679.92,662.39,678.27,{"symbol":3638,"time":776,"open":4298,"high":4299,"low":4300,"close":4301},673.41,676.11,669.76,672.38,{"symbol":3638,"time":781,"open":4303,"high":4304,"low":4305,"close":4306},682.08,685.53,675.61,681.31,{"symbol":3638,"time":785,"open":4308,"high":4309,"low":4310,"close":4311},681.63,687.09,679.62,685.13,{"symbol":3638,"time":790,"open":4313,"high":4314,"low":4315,"close":4316},675.06,682.61,669.66,680.33,{"symbol":3638,"time":795,"open":4318,"high":4319,"low":4320,"close":4321},678.7,688.62,678.02,686.38,{"symbol":3638,"time":799,"open":4323,"high":4324,"low":4325,"close":4326},683.09,686.86,681.64,685.99,{"symbol":3638,"time":805,"open":4328,"high":4329,"low":4330,"close":4331},693.28,693.3,684.35,689.3,{"symbol":3638,"time":811,"open":4333,"high":4334,"low":4335,"close":4336},690.18,693.68,690.1,693.15,{"symbol":3638,"time":817,"open":4338,"high":4339,"low":4340,"close":4341},681.9,688.35,680,687.35,{"symbol":3638,"time":823,"open":4343,"high":4344,"low":4345,"close":4346},687.83,690,680.37,682.39,{"symbol":3638,"time":827,"open":4348,"high":4349,"low":4350,"close":4351},682.32,690.06,681.73,689.43,{"symbol":3638,"time":833,"open":4353,"high":4354,"low":4355,"close":4356},683.84,686.18,681.55,684.48,{"symbol":3638,"time":838,"open":4358,"high":4359,"low":4360,"close":4361},684.02,689.15,682.83,686.29,{"symbol":3638,"time":844,"open":4363,"high":4364,"low":4365,"close":4366},680.14,684.94,675.78,682.85,{"symbol":3638,"time":850,"open":4368,"high":4369,"low":4370,"close":4371},681.69,686.28,677.52,681.75,{"symbol":3638,"time":855,"open":4373,"high":4374,"low":4345,"close":4375},694.24,695.35,681.27,{"symbol":3638,"time":859,"open":4377,"high":4378,"low":4379,"close":4380},696.39,697.14,689.18,691.96,{"symbol":3638,"time":863,"open":4382,"high":4383,"low":4384,"close":4385},694.95,696.54,691.66,692.12,{"symbol":3638,"time":869,"open":4387,"high":4388,"low":4389,"close":4390},689.42,695.87,688.34,693.95,{"symbol":3638,"time":874,"open":4392,"high":4393,"low":4394,"close":4395},681.46,692.31,680.85,690.62,{"symbol":3638,"time":880,"open":4397,"high":4398,"low":4399,"close":4400},680.94,683.69,675.79,677.62,{"symbol":3638,"time":885,"open":4402,"high":4403,"low":4404,"close":4405},690.35,691.45,681.76,686.19,{"symbol":3638,"time":891,"open":4407,"high":4408,"low":4409,"close":4410},696.21,696.96,684.03,689.53,{"symbol":3638,"time":896,"open":4412,"high":4413,"low":4387,"close":4414},689.58,696.93,695.41,{"symbol":3638,"time":902,"open":4416,"high":4417,"low":4418,"close":4419},691.79,694.21,687.12,691.97,{"symbol":3638,"time":908,"open":4377,"high":4421,"low":4422,"close":4423},697.06,684.83,694.04,{"symbol":3638,"time":913,"open":4425,"high":4426,"low":4427,"close":4428},697.05,697.84,693.94,695.42,{"symbol":3638,"time":919,"open":4430,"high":4431,"low":4432,"close":4433},694.18,696.53,693.57,695.49,{"symbol":3638,"time":925,"open":4435,"high":4436,"low":4437,"close":4438},690.49,694.13,689.92,692.73,{"symbol":3638,"time":931,"open":4440,"high":4441,"low":4442,"close":4443},688.15,690.96,687.16,689.23,{"symbol":3638,"time":937,"open":4445,"high":4446,"low":4447,"close":4448},689.85,691.13,686.92,688.98,{"symbol":3638,"time":942,"open":4450,"high":4451,"low":4452,"close":4453},679.65,688.74,678.13,685.4,{"symbol":3638,"time":948,"open":4455,"high":4456,"low":4457,"close":4283},681.49,684.77,676.57,{"symbol":3638,"time":954,"open":4459,"high":4460,"low":4335,"close":4384},693.66,694.25,{"symbol":3638,"time":960,"open":4462,"high":4463,"low":4464,"close":4465},694.57,695.45,691.25,692.24,{"symbol":3638,"time":966,"open":4467,"high":4468,"low":4469,"close":4470},691,691.72,686.04,690.36,{"symbol":3638,"time":971,"open":4433,"high":4472,"low":4473,"close":4474},696.09,691.35,693.77,{"symbol":3638,"time":977,"open":4476,"high":4472,"low":4477,"close":4478},690.68,690.63,695.16,{"symbol":3638,"time":983,"open":4477,"high":4480,"low":4379,"close":4481},695.31,694.07,{"symbol":3638,"time":989,"open":4483,"high":4395,"low":4484,"close":4485},688.82,687.49,689.51,{"symbol":3638,"time":995,"open":4487,"high":4488,"low":4489,"close":4412},692.19,693.96,689.32,{"symbol":3638,"time":1001,"open":4491,"high":4492,"low":4493,"close":4494},687.93,692.32,687.78,691.81,{"symbol":3638,"time":1007,"open":4496,"high":4351,"low":4321,"close":4497},686.54,687.72,{"symbol":3638,"time":1012,"open":4499,"high":4500,"low":4501,"close":4502},685.71,686.87,679.82,683.17,{"symbol":3638,"time":1018,"open":4504,"high":4505,"low":4506,"close":4507},687.14,687.36,681.71,681.92,{"symbol":3638,"time":1023,"open":4509,"high":4510,"low":4511,"close":4512},687.45,688.56,686.58,687.01,{"symbol":3638,"time":1029,"open":4514,"high":4515,"low":4516,"close":4517},687.54,689.2,686.07,687.85,{"symbol":3638,"time":1035,"open":4519,"high":4384,"low":4520,"close":4521},690.64,689.27,690.31,{"symbol":3638,"time":1041,"open":4523,"high":4524,"low":4525,"close":4526},687.95,690.83,687.8,690.38,{"symbol":3638,"time":1047,"open":4528,"high":4529,"low":4530,"close":4531},683.92,688.2,683.87,687.96,{"symbol":3638,"time":1051,"open":4533,"high":4534,"low":4535,"close":4422},683.94,685.36,680.59,{"symbol":3638,"time":1056,"open":4537,"high":4538,"low":4539,"close":4535},676.59,681.09,676.47,{"symbol":3638,"time":1062,"open":4541,"high":4542,"low":4543,"close":4539},677.6,680.74,674.9,{"symbol":3638,"time":1068,"open":4545,"high":4546,"low":4547,"close":4548},679.89,680.44,671.2,671.4,{"symbol":3638,"time":1074,"open":4550,"high":4551,"low":4552,"close":4553},679.23,681.08,674.98,678.87,{"symbol":3638,"time":1080,"open":4555,"high":4556,"low":4557,"close":4558},685.74,685.76,679.25,680.73,{"symbol":3638,"time":1085,"open":4560,"high":4561,"low":4562,"close":4404},688.17,688.88,679.17,{"symbol":3638,"time":1090,"open":4564,"high":4565,"low":4566,"close":4567},685.14,689.25,682.17,689.17,{"symbol":3638,"time":1096,"open":4569,"high":4570,"low":4306,"close":4571},682.56,688.97,687.57,{"symbol":3638,"time":1102,"open":4573,"high":4574,"low":4575,"close":4576},683.15,685.39,682.59,683.04,{"symbol":3638,"time":1107,"open":4578,"high":4579,"low":4580,"close":4581},686.59,686.64,681.57,683.63,{"symbol":3638,"time":1113,"open":4583,"high":4584,"low":4585,"close":4586},685.47,688.39,684.58,685.69,{"symbol":3638,"time":1119,"open":4588,"high":4589,"low":4590,"close":4591},685.3,685.37,681.34,684.39,{"symbol":3638,"time":1124,"open":4593,"high":4594,"low":4595,"close":4596},680.57,684.91,679.69,683.89,{"symbol":3638,"time":1129,"open":4507,"high":4598,"low":4599,"close":4600},683.82,679.33,681.53,{"symbol":3638,"time":1135,"open":4602,"high":4603,"low":4604,"close":4605},678.81,682.99,678.74,680.27,{"symbol":3638,"time":1141,"open":4607,"high":4608,"low":4609,"close":4610},680.86,683.67,680.5,683.39,{"symbol":3638,"time":1147,"open":4612,"high":4613,"low":4614,"close":4615},677.63,681.7,676.72,679.68,{"symbol":3638,"time":1152,"open":4617,"high":4618,"low":4619,"close":4620},668.63,676.21,664.48,675.02,{"symbol":3638,"time":1158,"open":4622,"high":4623,"low":4624,"close":4625},662.69,670.06,661.59,668.73,{"symbol":3638,"time":1164,"open":4627,"high":4628,"low":4629,"close":4630},655.05,664.55,650.85,659.03,{"symbol":3638,"time":1170,"open":4632,"high":4633,"low":4634,"close":4635},672.91,675.56,651.89,652.53,{"symbol":3638,"time":1175,"open":4637,"high":4638,"low":4639,"close":4640},660.78,667.34,658.75,662.63,{"symbol":3638,"time":1181,"open":4642,"high":4643,"low":4198,"close":4644},662.1,665.12,660.08,{"symbol":3638,"time":1187,"open":4265,"high":4646,"low":4647,"close":4648},673.71,662.17,665.67,{"symbol":3638,"time":1192,"open":4650,"high":4651,"low":4652,"close":4653},665.38,675.66,663.27,671.93,{"symbol":3638,"time":1198,"open":4609,"high":4607,"low":4655,"close":4656},670.52,672.04,{"symbol":3638,"time":1204,"open":4658,"high":4659,"low":4660,"close":4661},684.79,684.96,680.95,683.38,{"symbol":3638,"time":1209,"open":4663,"high":4664,"low":4665,"close":4666},679.95,683.57,678.73,683,{"symbol":3638,"time":1215,"open":4668,"high":4669,"low":4670,"close":4671},677.24,682.18,675.03,681.44,{"symbol":3638,"time":1220,"open":4673,"high":4674,"low":4675,"close":4676},667.91,671.08,661.21,670.97,{"symbol":3638,"time":1226,"open":4539,"high":4678,"low":4679,"close":4680},677.38,668.72,670.31,{"symbol":3638,"time":1232,"open":4552,"high":4607,"low":4682,"close":4283},674.17,{"symbol":3638,"time":1237,"open":4299,"high":4684,"low":4685,"close":4686},679.96,674.58,675.24,{"symbol":3638,"time":1242,"open":4688,"high":4689,"low":4690,"close":4691},685.67,685.8,679.94,683.34,{"symbol":3638,"time":1248,"open":4693,"high":4694,"low":4695,"close":4696},685.04,685.08,679.24,682.06,{"symbol":3638,"time":1253,"open":4698,"high":4699,"low":4700,"close":4700},683.9,685.94,679.83,{"symbol":3638,"time":1259,"open":4702,"high":4703,"low":4704,"close":4705},688.72,689.7,682.87,687.39,{"symbol":3638,"time":1265,"open":4707,"high":4708,"low":4422,"close":4709},687.05,688.91,687.06,{"symbol":3638,"time":1270,"open":4711,"high":4712,"low":4713,"close":4714},682.73,685.54,682.12,685.24,{"symbol":3638,"time":1273,"open":4716,"high":4717,"low":4718,"close":4719},676.46,678.47,675.65,677.25,{"symbol":3638,"time":1278,"open":4721,"high":4722,"low":4723,"close":4724},668.12,672.71,667.8,671.76,{"symbol":3638,"time":1283,"open":4726,"high":4726,"low":4727,"close":4723},672,663.3,{"symbol":3638,"time":1289,"open":4729,"high":4730,"low":4731,"close":4732},671.44,672.99,669.98,671.29,{"symbol":3638,"time":1295,"open":4734,"high":4735,"low":4736,"close":4737},667.32,672.21,667.27,671.3,{"symbol":3638,"time":1300,"open":4739,"high":4740,"low":4741,"close":4742},659.5,665.76,658.14,664.39,{"symbol":3638,"time":1306,"open":4744,"high":4745,"low":4746,"close":4747},666.82,668.71,657.11,660.64,{"symbol":3638,"time":1312,"open":4744,"high":4749,"low":4201,"close":4750},670.23,665.17,{"symbol":3638,"time":1318,"open":4752,"high":4753,"low":4754,"close":4755},657.17,665.83,653.17,662.23,{"symbol":3638,"time":1324,"open":4757,"high":4758,"low":4759,"close":4760},660.65,665.13,659.77,663.04,{"symbol":3638,"time":1328,"open":4762,"high":4763,"low":4764,"close":4765},672.13,673.95,652.84,653.02,{"symbol":3638,"time":1332,"open":4767,"high":4768,"low":4769,"close":4278},673.53,673.94,669.21,{"symbol":3638,"time":1336,"open":4771,"high":4772,"low":4773,"close":4774},670.25,673.21,669.42,673.11,{"symbol":3638,"time":1342,"open":4776,"high":4730,"low":4777,"close":4778},672.54,667.67,669.12,{"symbol":3638,"time":1346,"open":4780,"high":4781,"low":4782,"close":4783},671.62,672.51,669.46,671.61,{"symbol":3638,"time":1352,"open":4785,"high":4786,"low":4787,"close":4769},669.99,672.68,668.16,{"symbol":3638,"time":1358,"open":4789,"high":4790,"low":4791,"close":4792},670.45,670.57,666.78,669.22,{"symbol":3638,"time":1363,"open":4794,"high":4795,"low":4796,"close":4797},663.17,669.37,663.06,668.45,{"symbol":3638,"time":1369,"open":4799,"high":4800,"low":4801,"close":4802},662.93,666.65,661.61,666.18,{"symbol":3638,"time":1373,"open":4804,"high":4805,"low":4806,"close":4807},664.36,665.28,661.86,663.68,{"symbol":3638,"time":1379,"open":4809,"high":4810,"low":4811,"close":4812},659.51,662.37,657.88,661.82,{"symbol":3638,"time":1385,"open":4814,"high":4815,"low":4816,"close":4817},657.94,659.41,654.41,658.05,{"symbol":3638,"time":1390,"open":4819,"high":4820,"low":4821,"close":4822},664.51,664.61,659.67,661.1,{"symbol":3638,"time":1395,"open":4824,"high":4638,"low":4825,"close":4826},666.72,661.98,663.21,{"symbol":3638,"time":1400,"open":4828,"high":4829,"low":4647,"close":4830},662.2,667.29,666.84,{"symbol":3638,"time":1406,"open":4832,"high":4628,"low":4833,"close":4834},662.33,660.37,663.7,{"symbol":3638,"time":1410,"open":4836,"high":4837,"low":4838,"close":4839},661.89,664.89,660.27,662.26,{"symbol":3638,"time":1414,"open":4841,"high":4842,"low":4843,"close":4844},660.01,661.72,654.3,659.18,{"symbol":3638,"time":1419,"open":4846,"high":4847,"low":4848,"close":4849},661.47,661.78,659.21,660,{"symbol":3638,"time":1425,"open":4851,"high":4852,"low":4853,"close":4854},659.64,661.04,659.34,660.91,{"symbol":3638,"time":1430,"open":4856,"high":4857,"low":4858,"close":4859},657.6,659.11,656.9,657.41,{"symbol":3638,"time":1435,"open":4861,"high":4862,"low":4863,"close":4864},654.18,658.33,653.59,657.63,{"symbol":3638,"time":1439,"open":4866,"high":4867,"low":4868,"close":4869},653.62,654.55,650.63,652.21,{"symbol":3638,"time":1443,"open":4871,"high":4872,"low":4873,"close":4874},648.97,650.86,647.22,650.33,{"symbol":3638,"time":1447,"open":4876,"high":4877,"low":4878,"close":4879},648.62,649.84,647.23,648.83,{"symbol":3638,"time":1453,"open":4881,"high":4869,"low":4882,"close":4883},651.48,643.33,647.24,{"symbol":3638,"time":1458,"open":4885,"high":4886,"low":4887,"close":4888},644.42,649.15,643.51,649.12,{"symbol":3638,"time":1464,"open":4890,"high":4891,"low":4892,"close":4893},642.67,644.21,640.46,643.74,{"symbol":3638,"time":1469,"open":4895,"high":4896,"low":4897,"close":4898},637.5,640.49,634.92,640.27,{"symbol":3638,"time":1473,"open":4900,"high":4901,"low":4902,"close":4903},647.47,647.84,643.14,645.05,{"symbol":3638,"time":1478,"open":4883,"high":4905,"low":4906,"close":4907},649.48,645.34,648.92,{"symbol":3638,"time":1483,"open":4909,"high":4910,"low":4885,"close":4911},644.57,647.37,646.63,[4913,4919,4922,4925,4927,4929,4931,4933,4936,4938,4939,4941,4942,4945,4948,4950,4952,4954,4956,4958,4960,4962,4964,4966,4968,4970,4972,4973,4974,4976,4978,4980,4982,4984,4986,4988,4990,4992,4994,4996,4998,5000,5002,5004,5006,5008,5010,5012,5014,5015,5017,5018,5020,5022,5024,5026,5028,5030,5032,5034,5036,5038,5040],{"time":29,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4917,"datetime":4918},"False","True","BEARISH","MACD","2026-09-16 00:00:00",{"time":35,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4917,"datetime":4921},"BULLISH","2026-09-15 00:00:00",{"time":41,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4923,"datetime":4924},"ADX","2026-09-14 00:00:00",{"time":53,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4923,"datetime":4926},"2026-09-10 00:00:00",{"time":69,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4917,"datetime":4928},"2026-09-04 00:00:00",{"time":87,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4917,"datetime":4930},"2026-09-01 00:00:00",{"time":99,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4917,"datetime":4932},"2026-08-28 00:00:00",{"time":175,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4934,"datetime":4935},"BollingerBands","2026-08-11 00:00:00",{"time":181,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4923,"datetime":4937},"2026-08-10 00:00:00",{"time":181,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4917,"datetime":4937},{"time":193,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4923,"datetime":4940},"2026-08-06 00:00:00",{"time":193,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4917,"datetime":4940},{"time":217,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4943,"datetime":4944},"MA","2026-07-31 00:00:00",{"time":240,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4946,"datetime":4947},"RSI","2026-07-27 00:00:00",{"time":299,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4923,"datetime":4949},"2026-07-13 00:00:00",{"time":299,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4951,"datetime":4949},"CCI",{"time":316,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4917,"datetime":4953},"2026-07-08 00:00:00",{"time":402,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4917,"datetime":4955},"2026-06-15 00:00:00",{"time":440,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4917,"datetime":4957},"2026-06-04 00:00:00",{"time":478,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4917,"datetime":4959},"2026-05-26 00:00:00",{"time":505,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4917,"datetime":4961},"2026-05-18 00:00:00",{"time":551,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4917,"datetime":4963},"2026-05-06 00:00:00",{"time":556,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4943,"datetime":4965},"2026-05-05 00:00:00",{"time":576,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4917,"datetime":4967},"2026-04-29 00:00:00",{"time":610,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4946,"datetime":4969},"2026-04-21 00:00:00",{"time":638,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4923,"datetime":4971},"2026-04-14 00:00:00",{"time":638,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4934,"datetime":4971},{"time":638,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4951,"datetime":4971},{"time":642,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4923,"datetime":4975},"2026-04-13 00:00:00",{"time":658,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4923,"datetime":4977},"2026-04-08 00:00:00",{"time":676,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4917,"datetime":4979},"2026-04-02 00:00:00",{"time":756,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4917,"datetime":4981},"2026-03-12 00:00:00",{"time":766,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4917,"datetime":4983},"2026-03-10 00:00:00",{"time":795,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4917,"datetime":4985},"2026-03-02 00:00:00",{"time":823,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4917,"datetime":4987},"2026-02-23 00:00:00",{"time":919,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4917,"datetime":4989},"2026-01-27 00:00:00",{"time":948,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4917,"datetime":4991},"2026-01-20 00:00:00",{"time":966,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4923,"datetime":4993},"2026-01-14 00:00:00",{"time":1012,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4917,"datetime":4995},"2026-01-02 00:00:00",{"time":1018,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4923,"datetime":4997},"2025-12-31 00:00:00",{"time":1023,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4923,"datetime":4999},"2025-12-30 00:00:00",{"time":1035,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4923,"datetime":5001},"2025-12-26 00:00:00",{"time":1056,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4917,"datetime":5003},"2025-12-19 00:00:00",{"time":1080,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4946,"datetime":5005},"2025-12-15 00:00:00",{"time":1102,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4943,"datetime":5007},"2025-12-09 00:00:00",{"time":1135,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4951,"datetime":5009},"2025-12-01 00:00:00",{"time":1141,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4917,"datetime":5011},"2025-11-28 00:00:00",{"time":1152,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4951,"datetime":5013},"2025-11-25 00:00:00",{"time":1152,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4917,"datetime":5013},{"time":1209,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4934,"datetime":5016},"2025-11-11 00:00:00",{"time":1209,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4951,"datetime":5016},{"time":1248,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4923,"datetime":5019},"2025-10-31 00:00:00",{"time":1259,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4917,"datetime":5021},"2025-10-29 00:00:00",{"time":1265,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4917,"datetime":5023},"2025-10-28 00:00:00",{"time":1270,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4917,"datetime":5025},"2025-10-27 00:00:00",{"time":1283,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4946,"datetime":5027},"2025-10-22 00:00:00",{"time":1312,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4923,"datetime":5029},"2025-10-15 00:00:00",{"time":1328,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4951,"datetime":5031},"2025-10-10 00:00:00",{"time":1336,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4917,"datetime":5033},"2025-10-08 00:00:00",{"time":1373,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4923,"datetime":5035},"2025-09-29 00:00:00",{"time":1379,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4951,"datetime":5037},"2025-09-26 00:00:00",{"time":1390,"symbol":5,"current_signal":4914,"signal_change":4915,"signal_type":4916,"trading_system":4943,"datetime":5039},"2025-09-24 00:00:00",{"time":1390,"symbol":5,"current_signal":4915,"signal_change":4915,"signal_type":4920,"trading_system":4917,"datetime":5039},[5042,5048,5054,5060,5065,5070,5075,5080,5085,5090,5095,5100,5105,5110,5115,5120,5125,5130,5135,5140,5145,5150,5155,5160,5165,5170,5175,5180,5185,5190,5195,5200,5205,5210,5215,5221,5227,5232,5238,5244,5250,5255,5261,5267,5273,5278,5283,5289,5295,5300,5306,5312,5317,5323,5329,5335,5341,5346,5352,5358,5364,5370,5376],{"symbol":5,"form":5043,"filingdate":844,"primarydocument":5044,"accessionnumber":5045,"filing_url":5046,"sec_url":5047},"10-K","cop-20251231.htm","0001163165-26-000009","https://www.sec.gov/Archives/edgar/data/1163165/000116316526000009/cop-20251231.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316526000009/0001163165-26-000009-index.htm",{"symbol":5,"form":5049,"filingdate":880,"primarydocument":5050,"accessionnumber":5051,"filing_url":5052,"sec_url":5053},"8-K","cop-20260205.htm","0001163165-26-000005","https://www.sec.gov/Archives/edgar/data/1163165/000116316526000005/cop-20260205.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316526000005/0001163165-26-000005-index.htm",{"symbol":5,"form":5055,"filingdate":1226,"primarydocument":5056,"accessionnumber":5057,"filing_url":5058,"sec_url":5059},"10-Q","cop-20250930.htm","0001163165-25-000058","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000058/cop-20250930.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000058/0001163165-25-000058-index.htm",{"symbol":5,"form":5049,"filingdate":1226,"primarydocument":5061,"accessionnumber":5062,"filing_url":5063,"sec_url":5064},"cop-20251106.htm","0001163165-25-000056","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000056/cop-20251106.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000056/0001163165-25-000056-index.htm",{"symbol":5,"form":5049,"filingdate":1549,"primarydocument":5066,"accessionnumber":5067,"filing_url":5068,"sec_url":5069},"cop-20250807.htm","0001163165-25-000040","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000040/cop-20250807.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000040/0001163165-25-000040-index.htm",{"symbol":5,"form":5055,"filingdate":1549,"primarydocument":5071,"accessionnumber":5072,"filing_url":5073,"sec_url":5074},"cop-20250630.htm","0001163165-25-000042","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000042/cop-20250630.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000042/0001163165-25-000042-index.htm",{"symbol":5,"form":5049,"filingdate":1664,"primarydocument":5076,"accessionnumber":5077,"filing_url":5078,"sec_url":5079},"tm2519450d1_8k.htm","0001104659-25-064439","https://www.sec.gov/Archives/edgar/data/1163165/000110465925064439/tm2519450d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465925064439/0001104659-25-064439-index.htm",{"symbol":5,"form":5049,"filingdate":1812,"primarydocument":5081,"accessionnumber":5082,"filing_url":5083,"sec_url":5084},"tm2515299d1_8k.htm","0001104659-25-049593","https://www.sec.gov/Archives/edgar/data/1163165/000110465925049593/tm2515299d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465925049593/0001104659-25-049593-index.htm",{"symbol":5,"form":5049,"filingdate":1833,"primarydocument":5086,"accessionnumber":5087,"filing_url":5088,"sec_url":5089},"cop-20250502.htm","0001163165-25-000023","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000023/cop-20250502.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000023/0001163165-25-000023-index.htm",{"symbol":5,"form":5055,"filingdate":1833,"primarydocument":5091,"accessionnumber":5092,"filing_url":5093,"sec_url":5094},"cop-20250331.htm","0001163165-25-000025","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000025/cop-20250331.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000025/0001163165-25-000025-index.htm",{"symbol":5,"form":5043,"filingdate":2087,"primarydocument":5096,"accessionnumber":5097,"filing_url":5098,"sec_url":5099},"cop-20241231.htm","0001163165-25-000012","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000012/cop-20241231.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000012/0001163165-25-000012-index.htm",{"symbol":5,"form":5049,"filingdate":2121,"primarydocument":5101,"accessionnumber":5102,"filing_url":5103,"sec_url":5104},"cop-20250206.htm","0001163165-25-000006","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000006/cop-20250206.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000006/0001163165-25-000006-index.htm",{"symbol":5,"form":5049,"filingdate":2155,"primarydocument":5106,"accessionnumber":5107,"filing_url":5108,"sec_url":5109},"tm254540d1_8k.htm","0001104659-25-006571","https://www.sec.gov/Archives/edgar/data/1163165/000110465925006571/tm254540d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465925006571/0001104659-25-006571-index.htm",{"symbol":5,"form":5049,"filingdate":2243,"primarydocument":5111,"accessionnumber":5112,"filing_url":5113,"sec_url":5114},"tm2432174d1_8k.htm","0001104659-24-132514","https://www.sec.gov/Archives/edgar/data/1163165/000110465924132514/tm2432174d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924132514/0001104659-24-132514-index.htm",{"symbol":5,"form":5049,"filingdate":2296,"primarydocument":5116,"accessionnumber":5117,"filing_url":5118,"sec_url":5119},"tm2430610d1_8k.htm","0001104659-24-127232","https://www.sec.gov/Archives/edgar/data/1163165/000110465924127232/tm2430610d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924127232/0001104659-24-127232-index.htm",{"symbol":5,"form":5049,"filingdate":2311,"primarydocument":5121,"accessionnumber":5122,"filing_url":5123,"sec_url":5124},"tm2430231d1_8k.htm","0001104659-24-125909","https://www.sec.gov/Archives/edgar/data/1163165/000110465924125909/tm2430231d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924125909/0001104659-24-125909-index.htm",{"symbol":5,"form":5049,"filingdate":2346,"primarydocument":5126,"accessionnumber":5127,"filing_url":5128,"sec_url":5129},"tm2429192d2_8k.htm","0001104659-24-122398","https://www.sec.gov/Archives/edgar/data/1163165/000110465924122398/tm2429192d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924122398/0001104659-24-122398-index.htm",{"symbol":5,"form":5049,"filingdate":2350,"primarydocument":5131,"accessionnumber":5132,"filing_url":5133,"sec_url":5134},"tm2428935d2_8k.htm","0001104659-24-122112","https://www.sec.gov/Archives/edgar/data/1163165/000110465924122112/tm2428935d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924122112/0001104659-24-122112-index.htm",{"symbol":5,"form":5055,"filingdate":2432,"primarydocument":5136,"accessionnumber":5137,"filing_url":5138,"sec_url":5139},"cop-20240930.htm","0001163165-24-000052","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000052/cop-20240930.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000052/0001163165-24-000052-index.htm",{"symbol":5,"form":5049,"filingdate":2432,"primarydocument":5141,"accessionnumber":5142,"filing_url":5143,"sec_url":5144},"cop-20241031.htm","0001163165-24-000049","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000049/cop-20241031.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000049/0001163165-24-000049-index.htm",{"symbol":5,"form":5049,"filingdate":2626,"primarydocument":5146,"accessionnumber":5147,"filing_url":5148,"sec_url":5149},"tm2423050d1_8k.htm","0001104659-24-096032","https://www.sec.gov/Archives/edgar/data/1163165/000110465924096032/tm2423050d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924096032/0001104659-24-096032-index.htm",{"symbol":5,"form":5049,"filingdate":2723,"primarydocument":5151,"accessionnumber":5152,"filing_url":5153,"sec_url":5154},"cop-20240801.htm","0001163165-24-000034","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000034/cop-20240801.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000034/0001163165-24-000034-index.htm",{"symbol":5,"form":5055,"filingdate":2723,"primarydocument":5156,"accessionnumber":5157,"filing_url":5158,"sec_url":5159},"cop-20240630.htm","0001163165-24-000037","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000037/cop-20240630.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000037/0001163165-24-000037-index.htm",{"symbol":5,"form":5049,"filingdate":2789,"primarydocument":5161,"accessionnumber":5162,"filing_url":5163,"sec_url":5164},"tm2415645d9_8k.htm","0001104659-24-079373","https://www.sec.gov/Archives/edgar/data/1163165/000110465924079373/tm2415645d9_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924079373/0001104659-24-079373-index.htm",{"symbol":5,"form":5049,"filingdate":2821,"primarydocument":5166,"accessionnumber":5167,"filing_url":5168,"sec_url":5169},"tm2418682d1_8k.htm","0001104659-24-077344","https://www.sec.gov/Archives/edgar/data/1163165/000110465924077344/tm2418682d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924077344/0001104659-24-077344-index.htm",{"symbol":5,"form":5049,"filingdate":2909,"primarydocument":5171,"accessionnumber":5172,"filing_url":5173,"sec_url":5174},"tm2415645d1_8k.htm","0001104659-24-065814","https://www.sec.gov/Archives/edgar/data/1163165/000110465924065814/tm2415645d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924065814/0001104659-24-065814-index.htm",{"symbol":5,"form":5049,"filingdate":2950,"primarydocument":5176,"accessionnumber":5177,"filing_url":5178,"sec_url":5179},"tm2414733d1_8k.htm","0001104659-24-062520","https://www.sec.gov/Archives/edgar/data/1163165/000110465924062520/tm2414733d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924062520/0001104659-24-062520-index.htm",{"symbol":5,"form":5055,"filingdate":3000,"primarydocument":5181,"accessionnumber":5182,"filing_url":5183,"sec_url":5184},"cop-20240331.htm","0001163165-24-000023","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000023/cop-20240331.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000023/0001163165-24-000023-index.htm",{"symbol":5,"form":5049,"filingdate":3000,"primarydocument":5186,"accessionnumber":5187,"filing_url":5188,"sec_url":5189},"cop-20240502.htm","0001163165-24-000018","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000018/cop-20240502.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000018/0001163165-24-000018-index.htm",{"symbol":5,"form":5043,"filingdate":3245,"primarydocument":5191,"accessionnumber":5192,"filing_url":5193,"sec_url":5194},"cop-20231231.htm","0001163165-24-000010","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000010/cop-20231231.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000010/0001163165-24-000010-index.htm",{"symbol":5,"form":5049,"filingdate":3245,"primarydocument":5196,"accessionnumber":5197,"filing_url":5198,"sec_url":5199},"tm246130d1_8k.htm","0001104659-24-024352","https://www.sec.gov/Archives/edgar/data/1163165/000110465924024352/tm246130d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924024352/0001104659-24-024352-index.htm",{"symbol":5,"form":5049,"filingdate":3264,"primarydocument":5201,"accessionnumber":5202,"filing_url":5203,"sec_url":5204},"cop-20240208.htm","0001163165-24-000004","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000004/cop-20240208.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000004/0001163165-24-000004-index.htm",{"symbol":5,"form":5055,"filingdate":3505,"primarydocument":5206,"accessionnumber":5207,"filing_url":5208,"sec_url":5209},"cop-20230930.htm","0001163165-23-000031","https://www.sec.gov/Archives/edgar/data/1163165/000116316523000031/cop-20230930.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316523000031/0001163165-23-000031-index.htm",{"symbol":5,"form":5049,"filingdate":3505,"primarydocument":5211,"accessionnumber":5212,"filing_url":5213,"sec_url":5214},"cop-20231102.htm","0001163165-23-000029","https://www.sec.gov/Archives/edgar/data/1163165/000116316523000029/cop-20231102.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316523000029/0001163165-23-000029-index.htm",{"symbol":5,"form":5049,"filingdate":5216,"primarydocument":5217,"accessionnumber":5218,"filing_url":5219,"sec_url":5220},"2023-08-17","tm2323918d1_8k.htm","0001104659-23-093074","https://www.sec.gov/Archives/edgar/data/1163165/000110465923093074/tm2323918d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465923093074/0001104659-23-093074-index.htm",{"symbol":5,"form":5049,"filingdate":5222,"primarydocument":5223,"accessionnumber":5224,"filing_url":5225,"sec_url":5226},"2023-08-03","a53499608.htm","0001157523-23-001246","https://www.sec.gov/Archives/edgar/data/1163165/000115752323001246/a53499608.htm","https://www.sec.gov/Archives/edgar/data/1163165/000115752323001246/0001157523-23-001246-index.htm",{"symbol":5,"form":5055,"filingdate":5222,"primarydocument":5228,"accessionnumber":5229,"filing_url":5230,"sec_url":5231},"cop-20230630.htm","0001163165-23-000023","https://www.sec.gov/Archives/edgar/data/1163165/000116316523000023/cop-20230630.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316523000023/0001163165-23-000023-index.htm",{"symbol":5,"form":5049,"filingdate":5233,"primarydocument":5234,"accessionnumber":5235,"filing_url":5236,"sec_url":5237},"2023-05-23","tm2316452d1_8k.htm","0001104659-23-063639","https://www.sec.gov/Archives/edgar/data/1163165/000110465923063639/tm2316452d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465923063639/0001104659-23-063639-index.htm",{"symbol":5,"form":5049,"filingdate":5239,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"2023-05-18","tm2316025d1_8k.htm","0001104659-23-061988","https://www.sec.gov/Archives/edgar/data/1163165/000110465923061988/tm2316025d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465923061988/0001104659-23-061988-index.htm",{"symbol":5,"form":5055,"filingdate":5245,"primarydocument":5246,"accessionnumber":5247,"filing_url":5248,"sec_url":5249},"2023-05-04","cop-20230331.htm","0001163165-23-000011","https://www.sec.gov/Archives/edgar/data/1163165/000116316523000011/cop-20230331.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316523000011/0001163165-23-000011-index.htm",{"symbol":5,"form":5049,"filingdate":5245,"primarydocument":5251,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"a53392156.htm","0001157523-23-000730","https://www.sec.gov/Archives/edgar/data/1163165/000115752323000730/a53392156.htm","https://www.sec.gov/Archives/edgar/data/1163165/000115752323000730/0001157523-23-000730-index.htm",{"symbol":5,"form":5043,"filingdate":5256,"primarydocument":5257,"accessionnumber":5258,"filing_url":5259,"sec_url":5260},"2023-02-16","cop-20221231.htm","0001163165-23-000006","https://www.sec.gov/Archives/edgar/data/1163165/000116316523000006/cop-20221231.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316523000006/0001163165-23-000006-index.htm",{"symbol":5,"form":5049,"filingdate":5262,"primarydocument":5263,"accessionnumber":5264,"filing_url":5265,"sec_url":5266},"2023-02-02","a53295027.htm","0001157523-23-000152","https://www.sec.gov/Archives/edgar/data/1163165/000115752323000152/a53295027.htm","https://www.sec.gov/Archives/edgar/data/1163165/000115752323000152/0001157523-23-000152-index.htm",{"symbol":5,"form":5055,"filingdate":5268,"primarydocument":5269,"accessionnumber":5270,"filing_url":5271,"sec_url":5272},"2022-11-03","cop-20220930.htm","0001163165-22-000017","https://www.sec.gov/Archives/edgar/data/1163165/000116316522000017/cop-20220930.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316522000017/0001163165-22-000017-index.htm",{"symbol":5,"form":5049,"filingdate":5268,"primarydocument":5274,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"tm2229473d1_8k.htm","0001104659-22-114462","https://www.sec.gov/Archives/edgar/data/1163165/000110465922114462/tm2229473d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465922114462/0001104659-22-114462-index.htm",{"symbol":5,"form":5049,"filingdate":5268,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"a52958538.htm","0001157523-22-001504","https://www.sec.gov/Archives/edgar/data/1163165/000115752322001504/a52958538.htm","https://www.sec.gov/Archives/edgar/data/1163165/000115752322001504/0001157523-22-001504-index.htm",{"symbol":5,"form":5049,"filingdate":5284,"primarydocument":5285,"accessionnumber":5286,"filing_url":5287,"sec_url":5288},"2022-09-14","tm2225821d1_8k.htm","0001104659-22-099898","https://www.sec.gov/Archives/edgar/data/1163165/000110465922099898/tm2225821d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465922099898/0001104659-22-099898-index.htm",{"symbol":5,"form":5049,"filingdate":5290,"primarydocument":5291,"accessionnumber":5292,"filing_url":5293,"sec_url":5294},"2022-08-04","a52799854.htm","0001157523-22-001029","https://www.sec.gov/Archives/edgar/data/1163165/000115752322001029/a52799854.htm","https://www.sec.gov/Archives/edgar/data/1163165/000115752322001029/0001157523-22-001029-index.htm",{"symbol":5,"form":5055,"filingdate":5290,"primarydocument":5296,"accessionnumber":5297,"filing_url":5298,"sec_url":5299},"cop-20220630.htm","0001163165-22-000013","https://www.sec.gov/Archives/edgar/data/1163165/000116316522000013/cop-20220630.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316522000013/0001163165-22-000013-index.htm",{"symbol":5,"form":5049,"filingdate":5301,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"2022-05-12","tm2215362d1_8k.htm","0001104659-22-059429","https://www.sec.gov/Archives/edgar/data/1163165/000110465922059429/tm2215362d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465922059429/0001104659-22-059429-index.htm",{"symbol":5,"form":5049,"filingdate":5307,"primarydocument":5308,"accessionnumber":5309,"filing_url":5310,"sec_url":5311},"2022-05-05","a52707191.htm","0001157523-22-000566","https://www.sec.gov/Archives/edgar/data/1163165/000115752322000566/a52707191.htm","https://www.sec.gov/Archives/edgar/data/1163165/000115752322000566/0001157523-22-000566-index.htm",{"symbol":5,"form":5055,"filingdate":5307,"primarydocument":5313,"accessionnumber":5314,"filing_url":5315,"sec_url":5316},"cop-20220331.htm","0001163165-22-000006","https://www.sec.gov/Archives/edgar/data/1163165/000116316522000006/cop-20220331.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316522000006/0001163165-22-000006-index.htm",{"symbol":5,"form":5049,"filingdate":5318,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"2022-05-02","tm2213970d1_8k.htm","0001104659-22-054194","https://www.sec.gov/Archives/edgar/data/1163165/000110465922054194/tm2213970d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465922054194/0001104659-22-054194-index.htm",{"symbol":5,"form":5049,"filingdate":5324,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"2022-03-22","tm2210122d1_8k.htm","0001104659-22-036611","https://www.sec.gov/Archives/edgar/data/1163165/000110465922036611/tm2210122d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465922036611/0001104659-22-036611-index.htm",{"symbol":5,"form":5049,"filingdate":5330,"primarydocument":5331,"accessionnumber":5332,"filing_url":5333,"sec_url":5334},"2022-03-14","tm228987d1_8k.htm","0001104659-22-033000","https://www.sec.gov/Archives/edgar/data/1163165/000110465922033000/tm228987d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465922033000/0001104659-22-033000-index.htm",{"symbol":5,"form":5049,"filingdate":5336,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"2022-03-08","tm228505d1_8k.htm","0001104659-22-031527","https://www.sec.gov/Archives/edgar/data/1163165/000110465922031527/tm228505d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465922031527/0001104659-22-031527-index.htm",{"symbol":5,"form":5049,"filingdate":5336,"primarydocument":5342,"accessionnumber":5343,"filing_url":5344,"sec_url":5345},"tm228657d1_8k.htm","0001104659-22-031606","https://www.sec.gov/Archives/edgar/data/1163165/000110465922031606/tm228657d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465922031606/0001104659-22-031606-index.htm",{"symbol":5,"form":5049,"filingdate":5347,"primarydocument":5348,"accessionnumber":5349,"filing_url":5350,"sec_url":5351},"2022-02-22","tm227317d1_8k.htm","0001104659-22-025686","https://www.sec.gov/Archives/edgar/data/1163165/000110465922025686/tm227317d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465922025686/0001104659-22-025686-index.htm",{"symbol":5,"form":5043,"filingdate":5353,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"2022-02-17","cop10k2021.htm","0001562762-22-000031","https://www.sec.gov/Archives/edgar/data/1163165/000156276222000031/cop10k2021.htm","https://www.sec.gov/Archives/edgar/data/1163165/000156276222000031/0001562762-22-000031-index.htm",{"symbol":5,"form":5049,"filingdate":5359,"primarydocument":5360,"accessionnumber":5361,"filing_url":5362,"sec_url":5363},"2022-02-03","a52572527.htm","0001157523-22-000144","https://www.sec.gov/Archives/edgar/data/1163165/000115752322000144/a52572527.htm","https://www.sec.gov/Archives/edgar/data/1163165/000115752322000144/0001157523-22-000144-index.htm",{"symbol":5,"form":5049,"filingdate":5365,"primarydocument":5366,"accessionnumber":5367,"filing_url":5368,"sec_url":5369},"2021-12-02","tm2134322d1_8k.htm","0001104659-21-145670","https://www.sec.gov/Archives/edgar/data/1163165/000110465921145670/tm2134322d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465921145670/0001104659-21-145670-index.htm",{"symbol":5,"form":5055,"filingdate":5371,"primarydocument":5372,"accessionnumber":5373,"filing_url":5374,"sec_url":5375},"2021-11-04","cop20213q10q.htm","0001562762-21-000409","https://www.sec.gov/Archives/edgar/data/1163165/000156276221000409/cop20213q10q.htm","https://www.sec.gov/Archives/edgar/data/1163165/000156276221000409/0001562762-21-000409-index.htm",{"symbol":5,"form":5049,"filingdate":5377,"primarydocument":5378,"accessionnumber":5379,"filing_url":5380,"sec_url":5381},"2021-11-02","a52518498.htm","0001157523-21-001302","https://www.sec.gov/Archives/edgar/data/1163165/000115752321001302/a52518498.htm","https://www.sec.gov/Archives/edgar/data/1163165/000115752321001302/0001157523-21-001302-index.htm",[5383,5404,5423,5433,5445,5460,5473,5489,5504,5518,5527,5546,5560,5568,5585,5604,5624,5639,5669,5677,5686,5694,5702,5710,5730,5739,5753,5764],{"symbol":5,"accessionnumber":5384,"filingdate":175,"sec_url":5385,"tags":5386,"headline":5392,"summary":5393,"sector":5394,"industry":5395,"date_processed":5396,"impact_score":5397,"exhibits":5398,"isLocked":5403},"0001104659-26-094062","https://www.sec.gov/Archives/edgar/data/1163165/000110465926094062/0001104659-26-094062-index.htm",{"events":5387},[5388,5389,5390,5391],"CEO Resignation","New CEO Appointed","CFO Resignation","New CFO Appointed","ConocoPhillips Announces Leadership Succession with Andy O'Brien as New CEO","ConocoPhillips has announced a planned leadership succession effective September 1, 2026. Ryan Lance, the current President and CEO, will retire and assume the role of Executive Chair. Andy O'Brien, the current Executive Vice President, Strategy, Commercial and Chief Financial Officer, will succeed Lance as President and CEO. Konnie Haynes-Welsh, currently Vice President, Finance and Controller, will be appointed as Senior Vice President and Chief Financial Officer. These changes mark a significant transition in the company's leadership.","Energy & Transportation","Petroleum Refining","2026-08-11 20:17:44","HIGH",[5399],{"exhibit_number":5400,"htm_reference":5401,"full_url":5402},"EX-99.1","tm2622739d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465926094062/tm2622739d1_ex99-1.htm",false,{"symbol":5,"accessionnumber":5405,"filingdate":193,"sec_url":5406,"tags":5407,"headline":5411,"summary":5412,"sector":5394,"industry":5395,"date_processed":5413,"impact_score":5414,"exhibits":5415,"isLocked":5403},"0001163165-26-000030","https://www.sec.gov/Archives/edgar/data/1163165/000116316526000030/0001163165-26-000030-index.htm",{"events":5408},[5409,5410],"Earnings Beat","Dividend Announced","ConocoPhillips Announces Second-Quarter 2026 Results and Quarterly Dividend","ConocoPhillips reported second-quarter 2026 earnings of $3.9 billion, or $3.23 per share, and adjusted earnings of $4.0 billion, or $3.24 per share. The company generated cash provided by operating activities of $7.4 billion and cash from operations of $7.2 billion. ConocoPhillips doubled its share repurchases in the second quarter, increasing total shareholder distributions to $3.0 billion. The company also declared a third-quarter ordinary dividend of $0.84 per share, payable on September 1, 2026. Full-year guidance items were reaffirmed.","2026-08-06 11:24:40","MEDIUM",[5416,5419],{"exhibit_number":5400,"htm_reference":5417,"full_url":5418},"cop-20260806x8kexx991.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316526000030/cop-20260806x8kexx991.htm",{"exhibit_number":5420,"htm_reference":5421,"full_url":5422},"EX-99.2","cop-20260806x8kexx992.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316526000030/cop-20260806x8kexx992.htm",{"symbol":5,"accessionnumber":5424,"filingdate":376,"sec_url":5425,"tags":5426,"headline":5429,"summary":5430,"sector":5394,"industry":5395,"date_processed":5431,"impact_score":5397,"exhibits":5432,"isLocked":5403},"0001104659-26-076836","https://www.sec.gov/Archives/edgar/data/1163165/000110465926076836/0001104659-26-076836-index.htm",{"events":5427},[5428],"Key Executive Departure","ConocoPhillips Announces Retirement of Senior Vice President, Legal, General Counsel, and Corporate Secretary","On June 23, 2026, ConocoPhillips announced that Kelly B. Rose, Senior Vice President, Legal, General Counsel, and Corporate Secretary, will retire effective September 1, 2026. Her replacement will be announced at a later time.","2026-06-23 20:31:40",[],{"symbol":5,"accessionnumber":5434,"filingdate":517,"sec_url":5435,"tags":5436,"headline":5441,"summary":5442,"sector":5394,"industry":5395,"date_processed":5443,"impact_score":5414,"exhibits":5444,"isLocked":5403},"0001104659-26-061130","https://www.sec.gov/Archives/edgar/data/1163165/000110465926061130/0001104659-26-061130-index.htm",{"events":5437},[5438,5439,5440],"Board Member Appointed","Auditor Resignation","General Statement","ConocoPhillips Annual Meeting: All Directors Re-elected","ConocoPhillips held its annual meeting of stockholders on May 12, 2026, where all 13 nominated directors were re-elected to serve a one-year term. Additionally, the ratification of Ernst & Young LLP as the Company's independent registered public accounting firm for 2026 was approved, and the advisory vote on the compensation of the Named Executive Officers was also approved. A stockholder proposal for the Company to require that two separate people hold the office of the Chairman and the office of the Chief Executive Officer was not approved.","2026-05-14 20:01:42",[],{"symbol":5,"accessionnumber":5446,"filingdate":572,"sec_url":5447,"tags":5448,"headline":5450,"summary":5451,"sector":5394,"industry":5395,"date_processed":5452,"impact_score":5414,"exhibits":5453,"isLocked":5403},"0001163165-26-000016","https://www.sec.gov/Archives/edgar/data/1163165/000116316526000016/0001163165-26-000016-index.htm",{"events":5449},[5409,5410,5440],"ConocoPhillips Reports First-Quarter 2026 Results and Declares Dividend","ConocoPhillips reported first-quarter 2026 earnings of $1.78 per share, down from $2.23 per share in the same period of 2025. Adjusted earnings were $1.89 per share. The company generated $5.4 billion in cash from operations and declared a second-quarter ordinary dividend of $0.84 per share. Production decreased slightly due to downtime and higher royalties, but the company remains focused on operational efficiency and returning capital to shareholders.","2026-04-30 11:32:40",[5454,5457],{"exhibit_number":5400,"htm_reference":5455,"full_url":5456},"cop-20260430x8kexx991.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316526000016/cop-20260430x8kexx991.htm",{"exhibit_number":5420,"htm_reference":5458,"full_url":5459},"cop-20260430x8kexx992.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316526000016/cop-20260430x8kexx992.htm",{"symbol":5,"accessionnumber":5051,"filingdate":880,"sec_url":5053,"tags":5461,"headline":5463,"summary":5464,"sector":5394,"industry":5395,"date_processed":5465,"impact_score":5414,"exhibits":5466,"isLocked":5403},{"events":5462},[5409,5410,5440],"ConocoPhillips Announces 2026 Guidance and Quarterly Dividend","ConocoPhillips reported fourth-quarter and full-year 2025 earnings, showing a decrease compared to the previous year, primarily due to lower prices. The company provided 2026 guidance, including capital expenditures of approximately $12 billion and adjusted operating costs of $10.2 billion. A first-quarter 2026 ordinary dividend of $0.84 per share was declared. ConocoPhillips generated cash from operations of $19.9 billion in 2025 and returned 45% of this to shareholders. The company ended 2025 with cash and short-term investments of $7.4 billion and long-term investments of $1.1 billion.","2026-02-05 12:44:42",[5467,5470],{"exhibit_number":5400,"htm_reference":5468,"full_url":5469},"cop-20260205x8kexx991.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316526000005/cop-20260205x8kexx991.htm",{"exhibit_number":5420,"htm_reference":5471,"full_url":5472},"cop-20260205x8kexx992.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316526000005/cop-20260205x8kexx992.htm",{"symbol":5,"accessionnumber":5062,"filingdate":1226,"sec_url":5064,"tags":5474,"headline":5479,"summary":5480,"sector":5394,"industry":5395,"date_processed":5481,"impact_score":5397,"exhibits":5482,"isLocked":5403},{"2.02":5475,"9.01":5477},[5409,5476],"Raised Guidance",[5478],"Exhibits Furnished","ConocoPhillips Reports Third-Quarter 2025 Results and Raises Dividend","ConocoPhillips announced its third-quarter 2025 financial results, reporting earnings per share of $1.38 and adjusted earnings per share of $1.61. The company generated $5.9 billion in cash from operating activities and raised its quarterly ordinary dividend by 8% to $0.84 per share. ConocoPhillips also updated its production and cost guidance for 2025 and provided preliminary guidance for 2026, anticipating lower capital and operating costs with modest production growth.","2025-11-06 12:11:41",[5483,5486],{"exhibit_number":5400,"htm_reference":5484,"full_url":5485},"cop-20251106x8kexx991.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000056/cop-20251106x8kexx991.htm",{"exhibit_number":5420,"htm_reference":5487,"full_url":5488},"cop-20251106x8kexx992.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000056/cop-20251106x8kexx992.htm",{"symbol":5,"accessionnumber":5067,"filingdate":1549,"sec_url":5069,"tags":5490,"headline":5493,"summary":5494,"sector":5394,"industry":5395,"date_processed":5495,"impact_score":5496,"exhibits":5497,"isLocked":5403},{"2.02":5491,"9.01":5492},[5440],[5478],"ConocoPhillips Reports Q2 2025 Results and Declares Third-Quarter Dividend","ConocoPhillips reported its financial and operating results for the second quarter of 2025, highlighting a decrease in earnings per share from the previous year, driven by lower realized prices despite higher production volumes. The company also announced a third-quarter dividend of $0.78 per share and provided an update on the integration of Marathon Oil and future asset dispositions. Key highlights include the completion of the Marathon Oil integration, expected to yield over $1 billion in synergies by year-end 2025, and the signing of an agreement to sell Anadarko Basin assets for $1.3 billion, ahead of the company's $2 billion disposition target. ConocoPhillips also anticipates more than $1 billion in cost reductions and margin enhancements by the end of 2026.","2025-08-21 23:07:38","LOW",[5498,5501],{"exhibit_number":5400,"htm_reference":5499,"full_url":5500},"cop-20250807x8kexx991.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000040/cop-20250807x8kexx991.htm",{"exhibit_number":5420,"htm_reference":5502,"full_url":5503},"cop-20250807x8kexx992.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000040/cop-20250807x8kexx992.htm",{"symbol":5,"accessionnumber":5077,"filingdate":1664,"sec_url":5079,"tags":5505,"headline":5511,"summary":5512,"sector":5394,"industry":5395,"date_processed":5513,"impact_score":5414,"exhibits":5514,"isLocked":5403},{"5.02":5506,"7.01":5507,"9.01":5509},[5438],[5508],"Regulation FD Disclosure",[5510],"No viable tag","ConocoPhillips Appoints Kathleen McGinty to its Board of Directors","ConocoPhillips has appointed Kathleen (Katie) McGinty to its Board of Directors, effective July 1, 2025. McGinty, currently the Vice President and Chief Sustainability and External Relations Officer at Johnson Controls, will serve on the Audit and Finance Committee and the Public Policy and Sustainability Committee. Her appointment increases the board size to 13 members, 11 of whom are independent. The Company also issued a press release announcing this appointment on the same day.","2025-08-22 06:45:49",[5515],{"exhibit_number":5400,"htm_reference":5516,"full_url":5517},"tm2519450d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465925064439/tm2519450d1_ex99-1.htm",{"symbol":5,"accessionnumber":5082,"filingdate":1812,"sec_url":5084,"tags":5519,"headline":5523,"summary":5524,"sector":5394,"industry":5395,"date_processed":5525,"impact_score":5414,"exhibits":5526,"isLocked":5403},{"5.07":5520},[5521,5522],"Director Elections Results","Shareholder Rejection","ConocoPhillips Annual Meeting Voting Results Announced","ConocoPhillips announced the voting results from its annual meeting of stockholders held on May 13, 2025. All 12 nominated directors were elected. The ratification of Ernst & Young LLP as the independent registered public accounting firm and the advisory approval of executive compensation were also approved. However, proposals to eliminate supermajority voting provisions and to remove emissions reduction targets were not approved.","2025-08-22 20:17:05",[],{"symbol":5,"accessionnumber":5087,"filingdate":1833,"sec_url":5089,"tags":5528,"headline":5532,"summary":5533,"sector":5394,"industry":5395,"date_processed":5534,"impact_score":5397,"exhibits":5535,"isLocked":5403},{"2.02":5529,"5.02":5530,"9.01":5531},[5409,5440],[5390,5391],[5510],"ConocoPhillips Announces First-Quarter 2025 Earnings and CFO Transition","ConocoPhillips reported first-quarter 2025 earnings of $2.23 per share, beating consensus estimates. The company also announced the retirement of its CFO, W.L. 'Bill' Bullock, and the appointment of Andy O'Brien as his successor, effective June 1, 2025. Additionally, the company declared a second-quarter ordinary dividend of $0.78 per share and provided updated financial guidance for the year.","2025-08-22 22:33:16",[5536,5539,5542],{"exhibit_number":5400,"htm_reference":5537,"full_url":5538},"cop-20250508x8kexx991.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000023/cop-20250508x8kexx991.htm",{"exhibit_number":5420,"htm_reference":5540,"full_url":5541},"cop-20250508x8kexx992.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000023/cop-20250508x8kexx992.htm",{"exhibit_number":5543,"htm_reference":5544,"full_url":5545},"EX-99.3","exhibit993.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000023/exhibit993.htm",{"symbol":5,"accessionnumber":5102,"filingdate":2121,"sec_url":5104,"tags":5547,"headline":5550,"summary":5551,"sector":5394,"industry":5395,"date_processed":5552,"impact_score":5496,"exhibits":5553,"isLocked":5403},{"2.02":5548,"9.01":5549},[5440],[5478],"ConocoPhillips Reports Q4 and Full-Year 2024 Results and Announces 2025 Guidance","On February 6, 2025, ConocoPhillips announced its financial and operating results for Q4 and full-year 2024. The company reported Q4 2024 earnings of $1.90 per share and full-year earnings of $7.81 per share. ConocoPhillips also announced the acquisition of Marathon Oil, which added high-quality, low-cost supply inventory. The company delivered a preliminary reserve replacement ratio of 244% and preliminary organic reserve replacement ratio of 123%. ConocoPhillips provided 2025 guidance, including a full-year capital expenditure target of approximately $12.9 billion and a return of capital target of $10 billion.","2025-11-14 23:24:40",[5554,5557],{"exhibit_number":5400,"htm_reference":5555,"full_url":5556},"cop-20250206x8kexx991.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000006/cop-20250206x8kexx991.htm",{"exhibit_number":5420,"htm_reference":5558,"full_url":5559},"cop-20250206x8kexx992.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316525000006/cop-20250206x8kexx992.htm",{"symbol":5,"accessionnumber":5107,"filingdate":2155,"sec_url":5109,"tags":5561,"headline":5564,"summary":5565,"sector":5394,"industry":5395,"date_processed":5566,"impact_score":5397,"exhibits":5567,"isLocked":5403},{"5.02":5562},[5428,5563],"Key Executive Appointment","Retirement of ConocoPhillips' Vice President, Controller and General Tax Counsel","On January 27, 2025, Christopher P. Delk announced his retirement from ConocoPhillips as vice president, Controller, and General Tax Counsel, effective March 1, 2025. Following his retirement, Kontessa S. Haynes-Welsh will become vice president and Controller, and Philip M. Gresh will take on the roles of vice president, Investor Relations, and Treasurer.","2025-11-17 23:30:44",[],{"symbol":5,"accessionnumber":5112,"filingdate":2243,"sec_url":5114,"tags":5569,"headline":5573,"summary":5574,"sector":5394,"industry":5395,"date_processed":5575,"impact_score":5397,"exhibits":5576,"isLocked":5403},{"8.01":5570,"9.01":5572},[5571],"Major Legal Settlement",[5478],"ConocoPhillips Completes Exchange of Marathon Notes for New Notes","On December 30, 2024, ConocoPhillips Company (CPCo) completed the settlement of Exchange Offers for Existing Marathon Notes, issuing up to $4.0 billion in aggregate principal amount of New Notes. These New Notes, issued by CPCo and guaranteed by ConocoPhillips, are senior, unsecured obligations and rank equally with CPCo's other senior, unsecured debt. The issuance of these New Notes was accompanied by a registration rights agreement among CPCo, ConocoPhillips, and various dealers, obligating CPCo to file a registration statement and use reasonable efforts to make it effective.","2025-11-21 23:17:16",[5577,5581],{"exhibit_number":5578,"htm_reference":5579,"full_url":5580},"EX-4.2","tm2432174d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924132514/tm2432174d1_ex4-2.htm",{"exhibit_number":5582,"htm_reference":5583,"full_url":5584},"EX-4.3","tm2432174d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924132514/tm2432174d1_ex4-3.htm",{"symbol":5,"accessionnumber":5117,"filingdate":2296,"sec_url":5119,"tags":5586,"headline":5591,"summary":5592,"sector":5394,"industry":5395,"date_processed":5593,"impact_score":5397,"exhibits":5594,"isLocked":5403},{"8.01":5587,"9.01":5590},[5588,5589],"Corporate Update","Regulatory Approval",[5478],"ConocoPhillips Announces Tender Offer Results and Exchange Offer Details","On December 10, 2024, ConocoPhillips announced the early tender results and pricing terms for its cash tender offer to purchase certain notes. Additionally, it disclosed the early tender results of a private offer to exchange Marathon Oil Corporation notes for new notes issued by ConocoPhillips Company. The tender offers include specific details on the principal amounts tendered, accepted, and expected to be purchased, as well as the settlement date and consideration for tendered notes.","2025-11-25 23:34:40",[5595,5598,5601],{"exhibit_number":5400,"htm_reference":5596,"full_url":5597},"tm2430610d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924127232/tm2430610d1_ex99-1.htm",{"exhibit_number":5420,"htm_reference":5599,"full_url":5600},"tm2430610d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924127232/tm2430610d1_ex99-2.htm",{"exhibit_number":5543,"htm_reference":5602,"full_url":5603},"tm2430610d1_ex99-3.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924127232/tm2430610d1_ex99-3.htm",{"symbol":5,"accessionnumber":5122,"filingdate":2311,"sec_url":5124,"tags":5605,"headline":5609,"summary":5610,"sector":5394,"industry":5395,"date_processed":5611,"impact_score":5414,"exhibits":5612,"isLocked":5403},{"8.01":5606,"9.01":5608},[5607],"Convertible Notes Offering",[5478],"ConocoPhillips Company Announces Debt Offering","On December 5, 2024, ConocoPhillips Company, a wholly owned subsidiary of ConocoPhillips, completed an underwritten public offering of various notes totaling $4.2 billion, fully guaranteed by ConocoPhillips. The notes, maturing between 2030 and 2065, were issued under the terms of an Indenture dated December 7, 2012. This event is detailed in a Terms Agreement dated November 25, 2024, and the terms of the notes are described in a prospectus supplement dated November 25, 2024. The offering was made pursuant to an Indenture and the notes have been filed as exhibits to this 8-K report.","2025-11-26 23:11:28",[5613,5617,5620],{"exhibit_number":5614,"htm_reference":5615,"full_url":5616},"EX-1.1","tm2430231d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924125909/tm2430231d1_ex1-1.htm",{"exhibit_number":5578,"htm_reference":5618,"full_url":5619},"tm2430231d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924125909/tm2430231d1_ex4-2.htm",{"exhibit_number":5621,"htm_reference":5622,"full_url":5623},"EX-5.1","tm2430231d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924125909/tm2430231d1_ex5-1.htm",{"symbol":5,"accessionnumber":5127,"filingdate":2346,"sec_url":5129,"tags":5625,"headline":5629,"summary":5630,"sector":5394,"industry":5395,"date_processed":5631,"impact_score":5397,"exhibits":5632,"isLocked":5403},{"8.01":5626,"9.01":5628},[5571,5627],"Lawsuit Filed",[5478],"ConocoPhillips Announces Cash Tender Offers and Consent Solicitations Post-Marathon Acquisition","On November 25, 2024, ConocoPhillips announced cash tender offers to purchase Marathon Oil Corporation's debt securities and consent solicitations to amend indentures. The offers include tendering Marathon's notes and purchasing up to $4 billion of new notes issued by ConocoPhillips. The offers are part of the financial restructuring following the recent acquisition of Marathon, which became a wholly-owned subsidiary of ConocoPhillips on November 22, 2024. The tender offers and consent solicitations are scheduled to expire on December 24, 2024, unless extended by the Company.","2025-11-27 23:21:02",[5633,5636],{"exhibit_number":5400,"htm_reference":5634,"full_url":5635},"tm2429192d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924122398/tm2429192d2_ex99-1.htm",{"exhibit_number":5420,"htm_reference":5637,"full_url":5638},"tm2429192d2_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924122398/tm2429192d2_ex99-2.htm",{"symbol":5,"accessionnumber":5132,"filingdate":2350,"sec_url":5134,"tags":5640,"headline":5646,"summary":5647,"sector":5394,"industry":5395,"date_processed":5648,"impact_score":5397,"exhibits":5649,"isLocked":5403},{"2.01":5641,"7.01":5643,"8.01":5644,"9.01":5645},[5642],"M&A Transaction",[5508],[5588],[5478],"ConocoPhillips Completes Acquisition of Marathon Oil Corporation","On November 22, 2024, ConocoPhillips completed its acquisition of Marathon Oil Corporation through a merger. Each share of Marathon Oil common stock was converted into the right to receive 0.255 shares of ConocoPhillips common stock at the effective time of the merger, with cash in lieu of fractional shares. ConocoPhillips also agreed to unconditionally guarantee $1 billion in aggregate principal amount of Marathon Oil municipal bonds, which were issued pursuant to an indenture dated December 1, 2017. The consummation of the Merger was subject to the satisfaction or waiver of certain closing conditions, including the expiration of the waiting period under the Hart-Scott-Rodino Antitrust Improvements Act of 1976. A press release announcing the completion of the Merger was issued on the same day.","2025-11-27 23:30:54",[5650,5654,5658,5662,5665],{"exhibit_number":5651,"htm_reference":5652,"full_url":5653},"EX-23.1","tm2428935d2_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924122112/tm2428935d2_ex23-1.htm",{"exhibit_number":5655,"htm_reference":5656,"full_url":5657},"EX-23.2","tm2428935d2_ex23-2.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924122112/tm2428935d2_ex23-2.htm",{"exhibit_number":5659,"htm_reference":5660,"full_url":5661},"EX-23.3","tm2428935d2_ex23-3.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924122112/tm2428935d2_ex23-3.htm",{"exhibit_number":5400,"htm_reference":5663,"full_url":5664},"tm2428935d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924122112/tm2428935d2_ex99-1.htm",{"exhibit_number":5666,"htm_reference":5667,"full_url":5668},"EX-99.4","tm2428935d2_ex99-4.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924122112/tm2428935d2_ex99-4.htm",{"symbol":5,"accessionnumber":5142,"filingdate":2432,"sec_url":5144,"tags":5670,"headline":5673,"summary":5674,"sector":5394,"industry":5395,"date_processed":5675,"impact_score":5414,"exhibits":5676,"isLocked":5403},{"2.02":5671,"9.01":5672},[5440,5409],[5478],"ConocoPhillips Announces Third-Quarter 2024 Results, Increases Dividend, and Expands Share Repurchase Authorization","On October 31, 2024, ConocoPhillips reported third-quarter 2024 results, showcasing earnings per share of $1.76 and adjusted earnings per share of $1.78. The company also raised its quarterly ordinary dividend by 34% to $0.78 per share and increased its share repurchase authorization by up to $20 billion. Despite a decrease in total average realized price, ConocoPhillips maintained strong operational performance and generated significant cash flows.","2025-08-24 22:03:06",[],{"symbol":5,"accessionnumber":5147,"filingdate":2626,"sec_url":5149,"tags":5678,"headline":5682,"summary":5683,"sector":5394,"industry":5395,"date_processed":5684,"impact_score":5414,"exhibits":5685,"isLocked":5403},{"5.02":5679,"7.01":5680,"9.01":5681},[5438],[5508],[5510],"ConocoPhillips Appoints Nelda J. Connors to its Board of Directors","On September 3, 2024, ConocoPhillips announced the election of Ms. Nelda J. Connors to its Board of Directors. Ms. Connors, an experienced leader in industrial and manufacturing sectors, will serve on the Audit and Finance Committee and the Public Policy and Sustainability Committee. This appointment was also disclosed via a press release issued the same day.","2025-08-23 21:50:03",[],{"symbol":5,"accessionnumber":5152,"filingdate":2723,"sec_url":5154,"tags":5687,"headline":5690,"summary":5691,"sector":5394,"industry":5395,"date_processed":5692,"impact_score":5414,"exhibits":5693,"isLocked":5403},{"2.02":5688,"9.01":5689},[5409,5440],[5478],"ConocoPhillips Announces Second-Quarter 2024 Results and Dividends","ConocoPhillips reported second-quarter 2024 earnings per share of $1.98, up from $1.84 in the same period of 2023. The company declared a third-quarter ordinary dividend of $0.58 per share and a variable return of cash (VROC) of $0.20 per share, payable on September 3, 2024. ConocoPhillips also announced an agreement to acquire Marathon Oil in an all-stock transaction and shared operational highlights including production updates.","2025-08-23 17:10:42",[],{"symbol":5,"accessionnumber":5162,"filingdate":2789,"sec_url":5164,"tags":5695,"headline":5698,"summary":5699,"sector":5394,"industry":5395,"date_processed":5700,"impact_score":5397,"exhibits":5701,"isLocked":5403},{"8.01":5696},[5697],"Regulatory Investigation","ConocoPhillips and Marathon Oil Merger Receives FTC Second Request","On July 11, 2024, ConocoPhillips and Marathon Oil Corporation received a Second Request from the Federal Trade Commission (FTC) as part of the ongoing review of their proposed merger. The request for additional information and documents extends the waiting period under the Hart-Scott-Rodino Antitrust Improvement Act of 1976 until 30 days after each company has substantially complied with the FTC's request. The merger, expected to close in the fourth quarter of 2024, remains subject to regulatory approvals and other closing conditions.","2025-08-23 14:20:33",[],{"symbol":5,"accessionnumber":5167,"filingdate":2821,"sec_url":5169,"tags":5703,"headline":5706,"summary":5707,"sector":5394,"industry":5395,"date_processed":5708,"impact_score":5414,"exhibits":5709,"isLocked":5403},{"5.02":5704},[5705],"Board Member Departure","ConocoPhillips Board Member Resignation","On June 26, 2024, Mr. Eric D. Mullins resigned from the Board of Directors of ConocoPhillips. His resignation was not due to any disagreement with management or the Board.","2025-08-23 13:37:32",[],{"symbol":5,"accessionnumber":5172,"filingdate":2909,"sec_url":5174,"tags":5711,"headline":5716,"summary":5717,"sector":5394,"industry":5395,"date_processed":5718,"impact_score":5397,"exhibits":5719,"isLocked":5403},{"1.01":5712,"7.01":5714,"9.01":5715},[5713],"M&A Agreement",[5508],[5478],"ConocoPhillips Announces Agreement to Acquire Marathon Oil Corporation","On May 29, 2024, ConocoPhillips announced its agreement to acquire Marathon Oil Corporation in an all-stock transaction valued at $22.5 billion. Marathon shareholders will receive 0.255 shares of ConocoPhillips for each share of Marathon, representing a 14.7% premium to Marathon's share price on May 28, 2024. The transaction is expected to be immediately accretive and deliver significant cost and capital synergies. Upon closing, ConocoPhillips also plans to increase its ordinary base dividend by 34% and repurchase over $20 billion in shares over the first three years. The deal is subject to Marathon stockholder approval, regulatory clearance, and other customary conditions, with an expected close in Q4 2024.","2025-08-22 22:45:02",[5720,5724,5727],{"exhibit_number":5721,"htm_reference":5722,"full_url":5723},"EX-2.1","tm2415645d1_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924065814/tm2415645d1_ex2-1.htm",{"exhibit_number":5400,"htm_reference":5725,"full_url":5726},"tm2415645d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924065814/tm2415645d1_ex99-1.htm",{"exhibit_number":5420,"htm_reference":5728,"full_url":5729},"tm2415645d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924065814/tm2415645d1_ex99-2.htm",{"symbol":5,"accessionnumber":5177,"filingdate":2950,"sec_url":5179,"tags":5731,"headline":5735,"summary":5736,"sector":5394,"industry":5395,"date_processed":5737,"impact_score":5414,"exhibits":5738,"isLocked":5403},{"5.07":5732},[5521,5733,5734],"Equity Plan Approved","Say-on-Pay Approved","ConocoPhillips Annual Meeting Results: Directors Elected, Auditors Ratified, Compensation Approved, Voting Standard Change Adopted","ConocoPhillips held its annual meeting on May 14, 2024. All 12 directors were re-elected. The ratification of Ernst & Young LLP as the independent auditor for 2024 was approved. The advisory vote on executive compensation received majority approval. A proposal to change the voting standard to a simple majority was approved, while a proposal to revisit pay incentives for GHG emission reductions was not.","2025-08-22 21:02:50",[],{"symbol":5,"accessionnumber":5187,"filingdate":3000,"sec_url":5189,"tags":5740,"headline":5743,"summary":5744,"sector":5394,"industry":5395,"date_processed":5745,"impact_score":5414,"exhibits":5746,"isLocked":5403},{"2.02":5741,"9.01":5742},[5409,5440],[5478],"ConocoPhillips Reports Q1 2024 Financial Results and Declares Dividend","On May 2, 2024, ConocoPhillips announced its first-quarter 2024 financial results, reporting earnings per share of $2.15 and adjusted earnings per share of $2.03. The company generated cash provided by operating activities of $5.0 billion and cash from operations of $5.1 billion. ConocoPhillips also declared an ordinary dividend of $0.58 per share and a variable return of cash (VROC) of $0.20 per share, both payable on June 3, 2024. Despite a decrease in earnings compared to Q1 2023, the company remains committed to returning capital to shareholders.","2025-08-22 17:37:27",[5747,5750],{"exhibit_number":5400,"htm_reference":5748,"full_url":5749},"cop-20240502x8kexx991.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000018/cop-20240502x8kexx991.htm",{"exhibit_number":5420,"htm_reference":5751,"full_url":5752},"cop-20240502x8kexx992.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000018/cop-20240502x8kexx992.htm",{"symbol":5,"accessionnumber":5197,"filingdate":3245,"sec_url":5199,"tags":5754,"headline":5757,"summary":5758,"sector":5394,"industry":5395,"date_processed":5759,"impact_score":5397,"exhibits":5760,"isLocked":5403},{"5.02":5755,"9.01":5756},[5428],[5510],"ConocoPhillips Announces Retirement of Executive Vice President","On February 9, 2024, Dominic E. Macklon, Executive Vice President of Strategy, Sustainability, and Technology at ConocoPhillips, announced his retirement effective May 1, 2024, due to family medical reasons. The announcement was made in a press release on February 15, 2024, and is incorporated by reference as Exhibit 99.1.","2025-08-22 03:41:45",[5761],{"exhibit_number":5400,"htm_reference":5762,"full_url":5763},"tm246130d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1163165/000110465924024352/tm246130d1_ex99-1.htm",{"symbol":5,"accessionnumber":5202,"filingdate":3264,"sec_url":5204,"tags":5765,"headline":5768,"summary":5769,"sector":5394,"industry":5395,"date_processed":5770,"impact_score":5496,"exhibits":5771,"isLocked":5403},{"2.02":5766,"9.01":5767},[5440],[5478],"ConocoPhillips Announces 2023 Financial Results and 2024 Guidance","ConocoPhillips reported fourth-quarter and full-year 2023 financial results, with earnings and adjusted earnings showing decreases year-over-year due to lower prices. The company also announced a planned return of capital of $9 billion for 2024, which includes a declared ordinary dividend and variable return of cash. Additionally, the company provided 2024 production and capital expenditure guidance.","2025-08-22 02:40:19",[5772,5775],{"exhibit_number":5400,"htm_reference":5773,"full_url":5774},"cop-20240208x8kexx991.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000004/cop-20240208x8kexx991.htm",{"exhibit_number":5420,"htm_reference":5776,"full_url":5777},"cop-20240208x8kexx992.htm","https://www.sec.gov/Archives/edgar/data/1163165/000116316524000004/cop-20240208x8kexx992.htm",null,1789889676394]