[{"data":1,"prerenderedAt":5956},["ShallowReactive",2],{"company-overview-CVX":3},{"company_profile":4,"ohlc":24,"spy":3665,"trading_signals":4941,"company_actions":5062,"filings_8k":5505,"report_history":5955,"insider_summary":5955,"filings_summary":5955,"financials_summary":5955,"institutional_summary":5955,"seo_links":5955},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"CVX","Chevron Corporation","NYSE","XNYS","Energy","Oil & Gas Integrated",45298,"https://www.chevron.com","Chevron Corporation is an integrated energy company operating globally in the exploration, production, and transportation of crude oil and natural gas. Its primary function is to harness energy resources, converting them into products essential for modern life. Chevron covers upstream operations such as oil exploration and drilling, and downstream processes including refining, distribution, and marketing of refined petroleum products. Additionally, Chevron invests in renewable energy projects, aiming to create a balanced energy portfolio. As one of the major players in the oil and gas industry, Chevron significantly impacts sectors including manufacturing, transportation, and energy production. Headquartered in San Ramon, California, this multinational corporation plays a pivotal role in meeting global energy demands and contributes to shaping future energy policies.","Common Stock","Mr. Michael K. Wirth","1400 Smith Street","Houston","77002-7327","TX","United States","832 854 1000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,65,70,76,81,87,93,99,105,111,117,123,129,135,141,147,153,159,165,171,177,183,188,193,199,205,211,217,223,229,235,241,246,251,257,263,269,275,281,287,293,299,305,310,316,322,327,333,339,345,350,356,362,368,373,379,384,390,395,401,407,413,419,424,430,436,441,447,453,458,463,469,474,480,485,490,495,500,506,511,517,523,529,535,541,546,552,558,564,570,576,582,587,593,599,604,610,615,621,627,632,638,642,648,652,658,663,669,674,680,685,691,696,702,708,714,720,725,731,737,743,748,753,759,764,770,776,780,785,791,797,802,808,814,819,822,827,832,837,842,848,850,856,862,868,871,876,881,887,892,898,903,909,915,921,926,931,937,943,949,955,961,967,972,978,983,989,995,1000,1006,1012,1018,1023,1028,1034,1040,1046,1052,1056,1062,1068,1074,1080,1086,1092,1096,1102,1107,1112,1117,1123,1129,1135,1141,1147,1151,1156,1162,1168,1174,1180,1185,1190,1195,1201,1207,1213,1218,1223,1229,1234,1239,1244,1249,1254,1259,1264,1269,1273,1279,1285,1291,1296,1302,1307,1312,1318,1323,1328,1332,1337,1341,1347,1353,1358,1363,1368,1374,1377,1381,1387,1393,1398,1403,1408,1413,1419,1425,1430,1434,1440,1444,1450,1454,1459,1465,1471,1476,1482,1488,1494,1500,1505,1509,1514,1518,1523,1527,1532,1536,1541,1546,1550,1556,1562,1566,1570,1574,1576,1580,1582,1588,1593,1598,1602,1606,1612,1616,1621,1625,1631,1637,1641,1644,1649,1654,1658,1662,1667,1673,1679,1685,1691,1697,1703,1708,1714,1719,1724,1730,1734,1740,1744,1750,1756,1762,1768,1773,1779,1785,1791,1797,1802,1808,1814,1820,1826,1832,1838,1843,1848,1854,1860,1866,1871,1877,1882,1888,1894,1900,1906,1911,1917,1922,1927,1933,1939,1945,1951,1957,1962,1967,1973,1979,1985,1990,1996,2001,2007,2012,2016,2020,2025,2029,2033,2038,2042,2047,2053,2059,2065,2071,2077,2083,2088,2092,2096,2099,2103,2108,2113,2118,2123,2127,2131,2137,2142,2147,2152,2156,2162,2165,2170,2174,2178,2181,2184,2188,2192,2196,2202,2206,2209,2215,2220,2224,2228,2232,2235,2239,2242,2248,2254,2259,2263,2268,2273,2277,2282,2288,2293,2297,2303,2308,2314,2318,2324,2329,2334,2339,2343,2349,2354,2359,2362,2366,2371,2374,2378,2382,2388,2392,2396,2402,2408,2414,2419,2424,2429,2434,2440,2445,2450,2455,2459,2464,2469,2473,2476,2480,2484,2486,2489,2492,2494,2499,2503,2507,2512,2515,2520,2525,2529,2532,2536,2540,2546,2552,2557,2561,2565,2569,2573,2577,2581,2584,2588,2593,2599,2605,2609,2615,2620,2625,2630,2636,2640,2645,2651,2655,2660,2664,2668,2673,2677,2681,2686,2690,2696,2702,2707,2710,2713,2717,2722,2727,2732,2737,2741,2746,2750,2753,2757,2761,2765,2770,2774,2777,2782,2786,2791,2795,2798,2804,2810,2815,2818,2823,2828,2834,2838,2843,2848,2852,2854,2859,2865,2868,2872,2877,2879,2883,2887,2890,2894,2899,2902,2906,2910,2912,2914,2920,2923,2926,2928,2931,2935,2939,2942,2945,2950,2956,2959,2963,2966,2971,2974,2976,2981,2987,2993,2997,3002,3007,3012,3017,3022,3028,3031,3035,3039,3044,3050,3056,3061,3066,3071,3076,3080,3083,3087,3090,3093,3096,3099,3102,3107,3110,3113,3118,3123,3128,3131,3134,3139,3143,3145,3147,3150,3154,3157,3163,3167,3172,3175,3178,3181,3186,3188,3193,3196,3200,3204,3208,3214,3217,3221,3226,3231,3233,3236,3238,3242,3245,3249,3252,3255,3259,3261,3265,3270,3274,3277,3281,3285,3289,3292,3296,3300,3304,3308,3312,3316,3322,3326,3331,3336,3340,3345,3349,3352,3355,3358,3362,3366,3370,3373,3377,3383,3386,3390,3395,3399,3402,3405,3408,3412,3418,3423,3428,3431,3435,3440,3445,3449,3454,3458,3462,3466,3470,3475,3479,3482,3488,3493,3498,3502,3508,3511,3514,3518,3521,3526,3531,3536,3538,3541,3545,3550,3552,3555,3557,3562,3566,3571,3576,3579,3584,3588,3593,3596,3600,3604,3609,3614,3617,3622,3627,3631,3636,3642,3646,3650,3655,3660],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",211.09,211.9,207.41,209.51,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",209.61,211.75,209.17,211.57,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",215.09,215.28,210.37,211.54,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",212.89,217.78,212.74,217.77,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",217,217.65,211.27,212.17,{"symbol":5,"time":56,"open":57,"high":58,"low":57,"close":59},"2026-09-11",212.02,215.55,214.06,{"symbol":5,"time":61,"open":62,"high":62,"low":63,"close":64},"2026-09-10",217.4,211.34,212.76,{"symbol":5,"time":66,"open":67,"high":40,"low":68,"close":69},"2026-09-09",212.88,212.23,213.81,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",211.25,213.31,209.18,209.8,{"symbol":5,"time":77,"open":30,"high":78,"low":79,"close":80},"2026-09-04",209.86,207.12,208.6,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-03",212.38,213.2,211.17,211.32,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-02",210.49,212.79,209.46,211.78,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-09-01",209,211.08,207.8,211.05,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",206.08,208.42,203.84,206.14,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-28",199.98,202.24,199.56,201.86,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",199.57,200.88,197.82,199.77,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",198.73,202.39,198.12,200.21,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",201.03,202.06,199.79,199.89,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",203.67,205.3,201.75,203.09,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",205.93,207.82,205.01,205.27,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",208.9,208.98,205.52,205.77,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",205.05,207.68,204.26,205.76,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",205.03,206.22,203.71,205.74,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",200.73,203.68,199.8,202.7,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",198.87,201.63,198.36,200,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",195,198.1,193.75,197.7,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",195.22,197.4,194.58,196.6,{"symbol":5,"time":184,"open":185,"high":186,"low":185,"close":187},"2026-08-11",194.25,197.46,196.66,{"symbol":5,"time":189,"open":190,"high":191,"low":190,"close":192},"2026-08-10",188.88,194.99,194.91,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",186.21,187.75,185.87,186.56,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",188.97,189.78,187.02,189.23,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",191.19,191.38,186.27,186.41,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",190.15,191.47,186.34,190.4,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",195.38,195.86,191.81,193.18,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",195.11,197.55,191.54,196.83,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",189.91,193.12,189.31,192.31,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",192.5,193.56,190.78,191.86,{"symbol":5,"time":242,"open":214,"high":243,"low":244,"close":245},"2026-07-28",191.97,186.73,187.58,{"symbol":5,"time":247,"open":248,"high":249,"low":248,"close":250},"2026-07-27",188.67,192.49,190,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",194.46,196.87,193.8,194.79,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",196.3,197.69,194.02,194.42,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-22",193.4,193.7,191.94,192.98,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",190.5,191.26,189.32,191.07,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",186.29,190.35,185.93,189.71,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",187.47,188.15,185.5,187.38,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",182.57,184.83,181.95,183.86,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",182.17,182.4,178.58,181.6,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",182.75,183.36,180.63,181.76,{"symbol":5,"time":306,"open":307,"high":308,"low":307,"close":309},"2026-07-13",179.02,182.38,182.2,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-10",174.97,176.42,173.51,176.4,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-09",174.63,175.59,173.9,174.05,{"symbol":5,"time":323,"open":324,"high":297,"low":325,"close":326},"2026-07-08",176.8,174.95,175.97,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-07",170.14,174.61,170,174.01,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",168.86,169.26,167.16,168.1,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",168.28,169.55,167.4,169.2,{"symbol":5,"time":346,"open":347,"high":348,"low":347,"close":349},"2026-07-01",164.78,167.47,165.69,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-30",169.7,170.46,165.2,165.76,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-29",171.37,171.6,168.37,168.47,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-26",172.24,172.25,169.93,171.06,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":364},"2026-06-25",170.22,172.77,169.27,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-24",173.89,173.99,170.86,171.45,{"symbol":5,"time":380,"open":381,"high":315,"low":382,"close":383},"2026-06-23",175.78,174.7,175.98,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-22",174.08,175.45,172.86,175.06,{"symbol":5,"time":391,"open":392,"high":392,"low":393,"close":394},"2026-06-18",175.64,172.23,173.63,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-17",179.01,180.08,177.1,177.58,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-16",178.62,180.25,178.33,180.11,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-15",178.9,181.67,177.76,180.4,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-12",185.08,188.4,184.36,187.22,{"symbol":5,"time":420,"open":221,"high":421,"low":422,"close":423},"2026-06-11",192.25,185.55,185.82,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-10",189.19,192.69,188.23,189.8,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-09",188.5,189.38,185.47,186.76,{"symbol":5,"time":437,"open":438,"high":439,"low":432,"close":440},"2026-06-08",188.7,191.03,189.24,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",189.06,189.61,186.59,187.31,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-04",189,190.1,187.67,188.35,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":280},"2026-06-03",188.89,191.48,187.96,{"symbol":5,"time":459,"open":460,"high":461,"low":460,"close":462},"2026-06-02",184.88,188.45,187.55,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-01",184.38,187.94,184.02,185.83,{"symbol":5,"time":470,"open":471,"high":472,"low":412,"close":473},"2026-05-29",182.72,182.97,182.46,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-28",183.71,185.26,182.09,183.03,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":296},"2026-05-27",181.85,183.72,180.67,{"symbol":5,"time":486,"open":250,"high":487,"low":488,"close":489},"2026-05-26",190.49,183.9,184.71,{"symbol":5,"time":491,"open":492,"high":493,"low":429,"close":494},"2026-05-22",190.37,192,191.43,{"symbol":5,"time":496,"open":497,"high":498,"low":449,"close":499},"2026-05-21",193.79,194.16,191.01,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-20",196.25,198.19,191.27,191.33,{"symbol":5,"time":507,"open":508,"high":167,"low":509,"close":510},"2026-05-19",194.93,193.47,197.25,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-18",191.17,196.2,189.03,196.12,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-15",188.6,191.5,187.9,191.1,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-14",186.19,187.57,185.25,186.64,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-13",185.81,186.01,183.96,186,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-12",186.5,186.89,184.66,185.95,{"symbol":5,"time":542,"open":543,"high":544,"low":543,"close":545},"2026-05-11",183,185.2,184.74,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-08",182.04,182.73,180.74,181.62,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-07",181.58,183.44,179.53,182.5,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-06",185.59,186.78,183.14,185.16,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-05",191.22,193.67,190.45,192.64,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-04",190.85,193.71,187.97,192.28,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-01",191.3,194.09,189.75,190.63,{"symbol":5,"time":583,"open":584,"high":585,"low":432,"close":586},"2026-04-30",190.25,194.13,193.31,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-29",190.13,192.62,189.5,192.22,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-28",188.28,189.96,186.55,188.36,{"symbol":5,"time":600,"open":525,"high":601,"low":602,"close":603},"2026-04-27",188.37,183.67,184.78,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-24",185.23,186.42,183.2,185.21,{"symbol":5,"time":611,"open":612,"high":613,"low":285,"close":614},"2026-04-23",187.12,188.42,187.6,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-22",187.27,189.42,186.12,186.32,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-21",183.97,186.37,182.34,185.98,{"symbol":5,"time":628,"open":629,"high":209,"low":630,"close":631},"2026-04-20",184.5,182.83,183.25,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-17",181.89,184.3,177.74,183.99,{"symbol":5,"time":639,"open":640,"high":428,"low":641,"close":284},"2026-04-16",185.62,185.34,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-15",186.36,187.24,184.04,184.91,{"symbol":5,"time":649,"open":519,"high":650,"low":651,"close":203},"2026-04-14",189.17,184.6,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-13",191.45,192.61,189.72,191.78,{"symbol":5,"time":659,"open":280,"high":660,"low":661,"close":662},"2026-04-10",190.96,186.47,188.55,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-09",194.31,196.67,189.27,190.36,{"symbol":5,"time":670,"open":671,"high":672,"low":519,"close":673},"2026-04-08",191.41,193.17,192.89,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-07",199.97,204.62,199.24,201.54,{"symbol":5,"time":681,"open":682,"high":116,"low":683,"close":684},"2026-04-06",198.5,196.35,198.86,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-02",202.51,205.48,198.04,198.97,{"symbol":5,"time":692,"open":693,"high":694,"low":192,"close":695},"2026-04-01",201.99,204.78,197.41,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-31",210.9,213.1,201.96,206.9,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-30",213.26,214.71,210.29,210.71,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-27",208.15,212.46,206.25,211.15,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-26",206.03,209.21,205.16,207.79,{"symbol":5,"time":721,"open":722,"high":723,"low":677,"close":724},"2026-03-25",206,207.24,205.15,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-24",206.05,209.79,205.81,206.79,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-23",198.63,205.36,197.37,205.21,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-20",201.4,205.08,201,201.73,{"symbol":5,"time":744,"open":127,"high":745,"low":746,"close":747},"2026-03-19",202.44,199,201.44,{"symbol":5,"time":749,"open":750,"high":161,"low":751,"close":752},"2026-03-18",199.22,198.51,198.61,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-17",197.49,200.58,196.46,197.97,{"symbol":5,"time":760,"open":182,"high":761,"low":762,"close":763},"2026-03-16",197.84,195.58,196.84,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-13",196,197.63,194.69,196.82,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-12",192.58,198.88,191.77,196.97,{"symbol":5,"time":777,"open":445,"high":240,"low":778,"close":779},"2026-03-11",186.49,191.79,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":277},"2026-03-10",188.63,189.18,185.64,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-09",191,191.65,188.11,189.44,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-06",190.88,192.41,188.12,189.94,{"symbol":5,"time":798,"open":799,"high":800,"low":778,"close":801},"2026-03-05",186.6,189.97,189.9,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-04",187.45,188.46,184.15,186.03,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-03",190.52,191.56,187.42,188.77,{"symbol":5,"time":815,"open":816,"high":817,"low":418,"close":818},"2026-03-02",190.33,191.44,189.6,{"symbol":5,"time":820,"open":534,"high":462,"low":821,"close":435},"2026-02-27",183.77,{"symbol":5,"time":823,"open":824,"high":825,"low":304,"close":826},"2026-02-26",182.9,186.26,184.16,{"symbol":5,"time":828,"open":829,"high":626,"low":830,"close":831},"2026-02-25",185.84,182.51,184.22,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":641},"2026-02-24",185.29,185.96,183.85,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":647},"2026-02-23",184.67,186.63,184.05,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-20",184.59,184.89,182.32,183.93,{"symbol":5,"time":849,"open":834,"high":521,"low":545,"close":603},"2026-02-19",{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-18",183.23,183.92,181.98,183.87,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-17",183.3,183.8,178.74,180.55,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-13",182.54,184.84,181.72,183.74,{"symbol":5,"time":869,"open":870,"high":870,"low":478,"close":296},"2026-02-12",185.8,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":423},"2026-02-11",183.94,186.52,183.55,{"symbol":5,"time":877,"open":549,"high":878,"low":879,"close":880},"2026-02-10",182.95,180.86,182.26,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-09",181.01,182.82,179.95,182.6,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":879},"2026-02-06",180.3,182.1,179.51,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-05",179.64,180.46,177.41,179.23,{"symbol":5,"time":899,"open":900,"high":901,"low":900,"close":902},"2026-02-04",178.88,182.59,181.23,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-03",173.88,178.82,173.75,178.04,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-02",173.44,176.27,172.65,174.03,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-01-30",172.62,177.3,171.27,176.9,{"symbol":5,"time":922,"open":913,"high":923,"low":924,"close":925},"2026-01-29",174.92,171.04,171.19,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":366},"2026-01-28",169.96,170.42,168.2,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-27",167.77,169.35,166.65,169.05,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-26",168.33,168.41,166.77,167.5,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-23",167.95,168.44,166.44,166.72,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-22",166.26,167.56,165.73,166.66,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-21",167,168.48,166.06,166.73,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-20",166.71,167.65,165.15,165.3,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":951},"2026-01-16",166.59,167.29,165.81,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-15",165.77,167.33,165.1,166.16,{"symbol":5,"time":979,"open":980,"high":981,"low":980,"close":982},"2026-01-14",164.1,169.37,167.24,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-13",163.47,166.13,163.3,163.87,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-12",162.7,163.56,160.71,162.34,{"symbol":5,"time":996,"open":997,"high":991,"low":998,"close":999},"2026-01-09",160.56,159.94,162.11,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-08",155.5,160.44,155.21,159.25,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-07",157.44,158.01,154.9,155.2,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-06",164.88,165.05,156.11,156.54,{"symbol":5,"time":1019,"open":1020,"high":1020,"low":1021,"close":1022},"2026-01-05",165.75,159.31,163.85,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1026},"2026-01-02",152.17,155.9,151.25,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2025-12-31",152.39,152.55,151.67,152.41,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-12-30",151.5,152.67,151.47,152.31,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-29",151,151.64,150.09,150.99,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-12-26",150.38,151.14,149.65,150.02,{"symbol":5,"time":1053,"open":1048,"high":1045,"low":1054,"close":1055},"2025-12-24",150.1,150.5,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-23",150.04,151.08,149.85,150.51,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-22",148.81,150.49,148.7,149.8,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-19",147.96,149.01,147.19,147.75,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-18",148.85,149.27,147.08,147.69,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-17",147.5,149.87,147.35,149.52,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-16",148.54,148.82,146.49,146.75,{"symbol":5,"time":1093,"open":1094,"high":1054,"low":1095,"close":1067},"2025-12-15",149.84,148.43,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-12",151.15,151.55,149.63,149.99,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1054,"close":1106},"2025-12-11",150.83,151.94,150.72,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1066,"close":1111},"2025-12-10",149.18,151.8,151.41,{"symbol":5,"time":1113,"open":1114,"high":1054,"low":1115,"close":1116},"2025-12-09",149.05,148.22,148.49,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-08",149.25,150.07,147.66,148.71,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-05",152,152.63,149.83,150,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-04",151.75,152.94,151.22,152.26,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-03",151.04,152.5,150.98,151.59,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-02",152.02,152.46,149.26,150.25,{"symbol":5,"time":1148,"open":1131,"high":1149,"low":1036,"close":1150},"2025-12-01",153.95,152.54,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1145,"close":1155},"2025-11-28",149.46,151.52,151.13,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-11-26",148.26,150.46,148.2,149.51,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-11-25",148.9,149.9,148.27,148.53,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-11-24",149.82,150.12,147.74,149.75,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-21",150.44,151.01,148.75,149.98,{"symbol":5,"time":1181,"open":1150,"high":1182,"low":1183,"close":1184},"2025-11-20",153.04,150.05,150.31,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1146,"close":1189},"2025-11-19",151.16,151.96,151.7,{"symbol":5,"time":1191,"open":1138,"high":1192,"low":1193,"close":1194},"2025-11-18",154.28,151.76,153.62,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-17",157.72,157.89,154.44,154.82,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-14",156.23,157.95,154.81,157.62,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-13",154,156.2,153.93,155.58,{"symbol":5,"time":1214,"open":1212,"high":1215,"low":1216,"close":1217},"2025-11-12",155.79,152.08,153.32,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1026,"close":1222},"2025-11-11",156.75,157.99,156.24,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-10",155.42,155.98,152.37,155.65,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1231,"close":1233},"2025-11-07",153.43,156.17,155.02,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1132},"2025-11-06",152.91,154.79,152.68,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1243},"2025-11-05",153.53,154.4,152.66,{"symbol":5,"time":1245,"open":1231,"high":1246,"low":1247,"close":1248},"2025-11-04",153.76,152.15,153.39,{"symbol":5,"time":1250,"open":1251,"high":1197,"low":1252,"close":1253},"2025-11-03",157.41,153.57,154.04,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1197},"2025-10-31",155.73,159.18,155.11,{"symbol":5,"time":1260,"open":1261,"high":1261,"low":1262,"close":1263},"2025-10-30",155.23,153.24,153.52,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1266,"close":1268},"2025-10-29",153.86,156.15,155.1,{"symbol":5,"time":1270,"open":1010,"high":1203,"low":1271,"close":1272},"2025-10-28",153.89,154.13,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-27",155.8,156.5,154.87,155.28,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-24",157.42,157.63,155.43,155.56,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-23",158.2,158.59,156.12,156.56,{"symbol":5,"time":1292,"open":1293,"high":1226,"low":1294,"close":1295},"2025-10-22",154.65,153.61,155.57,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-21",154.74,155.29,153.21,153.79,{"symbol":5,"time":1303,"open":1231,"high":1304,"low":1305,"close":1306},"2025-10-20",154.72,153.18,154.48,{"symbol":5,"time":1308,"open":1134,"high":1309,"low":1310,"close":1311},"2025-10-17",154.19,152.2,153.08,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-16",152.14,152.73,150.23,151.71,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1137,"close":1322},"2025-10-15",152.9,154.21,152.11,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1030},"2025-10-14",149.81,153.46,149.66,{"symbol":5,"time":1329,"open":1128,"high":1330,"low":1331,"close":1105},"2025-10-13",151.98,149.43,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1164},"2025-10-10",150.7,151.35,148.89,{"symbol":5,"time":1338,"open":1272,"high":1339,"low":1340,"close":1043},"2025-10-09",154.97,151.56,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-08",154.36,154.68,152.84,153.74,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-07",153.65,154.96,151.28,154.91,{"symbol":5,"time":1354,"open":1355,"high":1293,"low":1356,"close":1357},"2025-10-06",153.97,152.92,154.02,{"symbol":5,"time":1359,"open":1360,"high":1192,"low":1361,"close":1362},"2025-10-03",153.58,152.23,153.55,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1217,"close":1367},"2025-10-02",153.96,156.6,153.37,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-01",154.83,155.09,153.19,154.58,{"symbol":5,"time":1375,"open":1376,"high":1256,"low":1211,"close":1299},"2025-09-30",154.89,{"symbol":5,"time":1378,"open":1379,"high":1379,"low":1284,"close":1380},"2025-09-29",159.13,156.1,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-09-26",160.57,161.3,159.51,160.16,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-09-25",159.44,161.01,159.35,160.72,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1257},"2025-09-24",158.32,160.49,158.25,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1281},"2025-09-23",157.12,159.83,156.99,{"symbol":5,"time":1404,"open":1405,"high":1400,"low":1406,"close":1407},"2025-09-22",155.62,155.15,156.05,{"symbol":5,"time":1409,"open":1410,"high":1410,"low":1411,"close":1412},"2025-09-19",159,155.55,156.21,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-18",160.03,160.29,158.09,158.84,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-17",159.2,160.67,158.61,160.09,{"symbol":5,"time":1426,"open":1397,"high":1427,"low":1428,"close":1429},"2025-09-16",160.1,158.12,159.54,{"symbol":5,"time":1431,"open":1432,"high":1395,"low":1276,"close":1433},"2025-09-15",157.38,157.31,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-12",158.85,159.78,157.1,157.11,{"symbol":5,"time":1441,"open":1276,"high":1442,"low":1443,"close":1397},"2025-09-11",158.92,156.01,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-10",155.05,157.92,155,157.79,{"symbol":5,"time":1451,"open":1352,"high":1402,"low":1452,"close":1453},"2025-09-09",154.6,154.85,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1209},"2025-09-08",153.91,155.03,152.88,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-05",156.06,156.72,153.49,153.66,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-04",158.06,159.65,157.5,157.69,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1467},"2025-09-03",160,161.85,157.02,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-02",160.48,161.86,159.38,161.83,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-08-29",159.7,161.1,159.45,160.6,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-08-28",159.01,159.52,157.85,159.32,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-08-27",157.4,159.99,157.21,159.24,{"symbol":5,"time":1501,"open":1502,"high":1473,"low":1503,"close":1504},"2025-08-26",157.51,156.55,157.36,{"symbol":5,"time":1506,"open":1507,"high":1395,"low":1508,"close":1287},"2025-08-25",157.9,157.17,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1511,"close":1513},"2025-08-22",155.32,158.79,158.18,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1315,"close":1411},"2025-08-21",152.82,155.67,{"symbol":5,"time":1519,"open":1520,"high":1463,"low":1521,"close":1522},"2025-08-20",152.42,151.93,153.22,{"symbol":5,"time":1524,"open":1326,"high":1525,"low":1526,"close":1125},"2025-08-19",153.94,151.85,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1511},"2025-08-18",156.13,156.49,154.75,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1299,"close":1503},"2025-08-15",155.48,158.54,{"symbol":5,"time":1537,"open":1538,"high":1538,"low":1539,"close":1540},"2025-08-14",155.7,154.1,155.16,{"symbol":5,"time":1542,"open":1543,"high":1443,"low":1544,"close":1545},"2025-08-13",154.57,154.2,155.87,{"symbol":5,"time":1547,"open":1548,"high":1407,"low":1549,"close":1199},"2025-08-12",154.09,153.36,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-11",155.34,155.93,152.99,153.45,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-08",153.99,155.75,153.5,155.01,{"symbol":5,"time":1563,"open":1301,"high":1406,"low":1564,"close":1565},"2025-08-07",152.83,153.16,{"symbol":5,"time":1567,"open":1306,"high":1540,"low":1568,"close":1569},"2025-08-06",152.22,152.78,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1165,"close":1182},"2025-08-05",151.03,153.1,{"symbol":5,"time":1575,"open":1027,"high":1216,"low":1170,"close":1137},"2025-08-04",{"symbol":5,"time":1577,"open":1150,"high":1293,"low":1578,"close":1579},"2025-08-01",150.35,151.4,{"symbol":5,"time":1581,"open":1125,"high":1211,"low":1049,"close":1043},"2025-07-31",{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-07-30",156.14,156.31,152.7,153.56,{"symbol":5,"time":1589,"open":1590,"high":1498,"low":1591,"close":1592},"2025-07-29",156.68,155.45,157.03,{"symbol":5,"time":1594,"open":1595,"high":1503,"low":1596,"close":1597},"2025-07-28",155.4,154.95,156.28,{"symbol":5,"time":1599,"open":1600,"high":1210,"low":1365,"close":1601},"2025-07-25",155.83,154.84,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1310,"close":1600},"2025-07-24",152.69,156,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-07-23",150.91,153.14,150.47,153.12,{"symbol":5,"time":1613,"open":1145,"high":1614,"low":1615,"close":1058},"2025-07-22",150.94,148.48,{"symbol":5,"time":1617,"open":1618,"high":1032,"low":1619,"close":1620},"2025-07-21",151.2,149.13,149.68,{"symbol":5,"time":1622,"open":1233,"high":1623,"low":1624,"close":1058},"2025-07-18",155.91,146.53,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-07-17",149.16,151.84,148.6,151.38,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-07-16",150.76,151.48,149.22,149.92,{"symbol":5,"time":1638,"open":1639,"high":1039,"low":1146,"close":1640},"2025-07-15",151.6,150.69,{"symbol":5,"time":1642,"open":1010,"high":1010,"low":1049,"close":1643},"2025-07-14",151.65,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1252,"close":1648},"2025-07-11",154.29,155.89,155.31,{"symbol":5,"time":1650,"open":1651,"high":1278,"low":1652,"close":1653},"2025-07-10",152.79,151.68,154.17,{"symbol":5,"time":1655,"open":1132,"high":1365,"low":1656,"close":1657},"2025-07-09",152.48,153.02,{"symbol":5,"time":1659,"open":1660,"high":1262,"low":1661,"close":1262},"2025-07-08",147.32,147.26,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1664},"2025-07-07",147.4,148.17,145.58,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-03",147.84,148.98,147.36,148.37,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-02",147.01,148.01,145.47,147.98,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-01",143.34,146.27,142.51,145.57,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-06-30",143.04,144.1,142.4,143.19,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-06-27",144.55,144.67,142.57,143.79,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-06-26",143.7,145.08,143.4,144.44,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1683,"close":1707},"2025-06-25",143.41,144.2,143.23,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-06-24",144.54,146.39,143.16,143.55,{"symbol":5,"time":1715,"open":1716,"high":1247,"low":1717,"close":1718},"2025-06-23",152.12,146.32,146.86,{"symbol":5,"time":1720,"open":1721,"high":1165,"low":1722,"close":1723},"2025-06-20",148.52,147.9,149.55,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-06-18",149.44,150.17,147.7,148.19,{"symbol":5,"time":1731,"open":1732,"high":1179,"low":1733,"close":1076},"2025-06-17",147.33,146.5,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-06-16",145.73,146.87,143.74,146.03,{"symbol":5,"time":1741,"open":1078,"high":1742,"low":1710,"close":1743},"2025-06-13",147.6,145.91,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-06-12",144.5,145.2,143.43,144.97,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-06-11",144.19,145.12,142.61,144.78,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-06-10",142.22,144.94,141.91,143.35,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-09",140.55,142.14,139.69,140.76,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1770,"close":1772},"2025-06-06",138.09,140.61,140.21,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-05",138.15,138.29,136.7,136.9,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-04",139.42,140.63,137.33,137.37,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-03",137.65,140.59,136.6,139.55,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-02",138.49,138.69,136.43,137.84,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1777},"2025-05-30",136.88,137.45,135.21,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-05-29",136.5,137.94,136.1,137.91,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-05-28",138.78,138.79,135.66,136.02,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-05-27",137.38,137.97,136.41,137.83,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-05-23",134.39,136.79,134.06,136.54,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-05-22",134.99,135.99,133.77,135.29,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-05-21",136.62,137.13,135.49,135.56,{"symbol":5,"time":1839,"open":1776,"high":1840,"low":1841,"close":1842},"2025-05-20",138.75,137.03,137.27,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1793},"2025-05-19",139.47,139.52,137.12,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-05-16",142.7,143,140.7,142.1,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-05-15",140,142.46,139.51,142.26,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-14",141.76,142.23,140.73,141.67,{"symbol":5,"time":1867,"open":1868,"high":1707,"low":1869,"close":1870},"2025-05-13",141.53,140.92,142.35,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-05-12",142.45,143.71,140.57,141.62,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1793},"2025-05-09",138.9,139.37,137.7,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-08",136.69,138.89,136.47,137.04,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-05-07",136.07,136.3,134.62,135.79,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-05-06",136.35,137.31,135.04,135.6,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-05",136.77,137,135.18,135.5,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1831,"close":1910},"2025-05-02",137.88,139.78,138.5,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-01",135.42,137.95,135.12,136.26,{"symbol":5,"time":1918,"open":1919,"high":1775,"low":1920,"close":1921},"2025-04-30",138,134.14,136.06,{"symbol":5,"time":1923,"open":1794,"high":1924,"low":1925,"close":1926},"2025-04-29",140.01,138.57,139.3,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-04-28",138.97,140.46,138.68,140.1,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-04-25",138.33,139.05,137.25,138.73,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-04-24",137.92,139.4,137.22,139.07,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-04-23",137.21,138.55,135.15,136.68,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-04-22",135.26,138.24,134.94,137.3,{"symbol":5,"time":1958,"open":1813,"high":1959,"low":1960,"close":1961},"2025-04-21",136.29,132.33,133.73,{"symbol":5,"time":1963,"open":1884,"high":1964,"low":1965,"close":1966},"2025-04-17",140.24,136.45,137.87,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-04-16",135.4,137.55,134.8,135.36,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-04-15",134.32,136.63,134.25,134.54,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-04-14",138.48,138.54,134.1,135.32,{"symbol":5,"time":1986,"open":1987,"high":1847,"low":1988,"close":1989},"2025-04-11",135.01,132.04,135.63,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-04-10",143.22,143.63,133.45,134.98,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":1739},"2025-04-09",135.02,147.47,133.88,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-04-08",144.15,144.49,134.87,136.93,{"symbol":5,"time":2008,"open":1938,"high":2009,"low":2010,"close":2011},"2025-04-07",146.19,137.29,140.15,{"symbol":5,"time":2013,"open":1193,"high":1144,"low":2014,"close":2015},"2025-04-04",142.75,143.28,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":1275,"close":1289},"2025-04-03",160.12,161.35,{"symbol":5,"time":2021,"open":343,"high":2022,"low":2023,"close":2024},"2025-04-02",167.98,165.85,166.47,{"symbol":5,"time":2026,"open":970,"high":2027,"low":977,"close":2028},"2025-04-01",168.6,168.51,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":986,"close":970},"2025-03-31",166.19,168.92,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":966,"close":2037},"2025-03-28",166.7,167.13,166.09,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2023,"close":935},"2025-03-27",167.25,168.22,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2040,"close":2046},"2025-03-26",167.37,168.96,167.97,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-03-25",166.08,167.82,165.11,165.94,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-03-24",164.69,166.43,164.32,165.02,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-03-21",164.49,164.89,163.11,164.75,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-03-20",163.13,165.31,162.41,164.77,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-03-19",160.97,164.54,160.9,164.05,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-03-18",159.74,161.09,158.82,160.81,{"symbol":5,"time":2084,"open":2085,"high":1486,"low":2086,"close":2087},"2025-03-17",157.22,156.76,158.72,{"symbol":5,"time":2089,"open":1558,"high":2090,"low":2091,"close":1475},"2025-03-14",157.24,153.01,{"symbol":5,"time":2093,"open":1134,"high":2094,"low":2095,"close":1294},"2025-03-13",154.43,151.92,{"symbol":5,"time":2097,"open":2098,"high":1237,"low":1568,"close":1037},"2025-03-12",153.64,{"symbol":5,"time":2100,"open":2101,"high":1418,"low":1301,"close":2102},"2025-03-11",158.43,154.08,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":1232,"close":2107},"2025-03-10",157.19,160.37,157.57,{"symbol":5,"time":2109,"open":1149,"high":2110,"low":2111,"close":2112},"2025-03-07",157.45,153.71,156.34,{"symbol":5,"time":2114,"open":1061,"high":2115,"low":2116,"close":2117},"2025-03-06",153.33,149.47,152.95,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":1172,"close":2122},"2025-03-05",150.15,151.37,150.81,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":1183,"close":1125},"2025-03-04",151.21,154.15,{"symbol":5,"time":2128,"open":2129,"high":1424,"low":1193,"close":2130},"2025-03-03",159.46,153.09,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-02-28",156.7,158.67,154.92,158.62,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":1205,"close":2141},"2025-02-27",155.69,158.29,156.67,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":1242,"close":2146},"2025-02-26",156.62,156.69,155.14,{"symbol":5,"time":2148,"open":1221,"high":2149,"low":2150,"close":2151},"2025-02-25",158.99,155.46,156.42,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":1220,"close":1198},"2025-02-24",157.09,158.33,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-02-21",158.13,158.95,156.82,156.92,{"symbol":5,"time":2163,"open":1469,"high":2159,"low":2164,"close":1512},"2025-02-20",157.07,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":1605,"close":2169},"2025-02-19",156.52,158.36,157.23,{"symbol":5,"time":2171,"open":1552,"high":1433,"low":2172,"close":2173},"2025-02-18",154.78,156.16,{"symbol":5,"time":2175,"open":2176,"high":2110,"low":2177,"close":1552},"2025-02-14",155.08,154.88,{"symbol":5,"time":2179,"open":2172,"high":2151,"low":1217,"close":2180},"2025-02-13",155.88,{"symbol":5,"time":2182,"open":1220,"high":2183,"low":1543,"close":1010},"2025-02-12",157.47,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":1289,"close":1008},"2025-02-11",156.35,158.71,{"symbol":5,"time":2189,"open":1646,"high":1275,"low":2190,"close":2191},"2025-02-10",154.06,155.77,{"symbol":5,"time":2193,"open":1656,"high":2194,"low":2095,"close":2195},"2025-02-07",153.81,152.62,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-02-06",154.22,155.26,151.06,151.9,{"symbol":5,"time":2203,"open":1554,"high":2204,"low":2205,"close":1554},"2025-02-05",153.8,152.29,{"symbol":5,"time":2207,"open":2208,"high":1248,"low":2208,"close":1522},"2025-02-04",148.72,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-02-03",149,150.86,147.8,149.34,{"symbol":5,"time":2216,"open":1246,"high":2217,"low":2218,"close":2219},"2025-01-31",154.37,148.65,149.19,{"symbol":5,"time":2221,"open":1290,"high":2110,"low":2222,"close":2223},"2025-01-30",155.52,156.32,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":1205,"close":2139},"2025-01-29",155.72,156.58,{"symbol":5,"time":2229,"open":2230,"high":1442,"low":2231,"close":1412},"2025-01-28",157.71,155.18,{"symbol":5,"time":2233,"open":2234,"high":1198,"low":2222,"close":2169},"2025-01-27",156.33,{"symbol":5,"time":2236,"open":2237,"high":2183,"low":2238,"close":1228},"2025-01-24",156.46,155.27,{"symbol":5,"time":2240,"open":1282,"high":2241,"low":1405,"close":1443},"2025-01-23",157.94,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-01-22",157.68,158.44,156.27,156.41,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-01-21",161.15,161.4,157.49,158.24,{"symbol":5,"time":2255,"open":1379,"high":2256,"low":2257,"close":2258},"2025-01-17",161.77,158.8,161.47,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2261,"close":1480},"2025-01-16",158.03,159.9,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2155},"2025-01-15",156.88,158.69,156.38,{"symbol":5,"time":2269,"open":1004,"high":2270,"low":2271,"close":2272},"2025-01-14",156.91,154.46,156.9,{"symbol":5,"time":2274,"open":1539,"high":2275,"low":1209,"close":2276},"2025-01-13",157.35,155.35,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":1609},"2025-01-10",153.41,154.34,150.87,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-01-08",148.04,151.18,148.03,150.3,{"symbol":5,"time":2289,"open":2290,"high":1055,"low":2291,"close":2292},"2025-01-07",148.51,147.63,149.59,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":1737,"close":1661},"2025-01-06",148.4,150.33,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-01-03",147.54,148.5,147.3,147.85,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2305,"close":2307},"2025-01-02",145.48,148.07,146.71,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2024-12-31",143.52,145.34,143.32,144.84,{"symbol":5,"time":2315,"open":1696,"high":2316,"low":1870,"close":2317},"2024-12-30",143.98,143.07,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2024-12-27",144.29,145.71,143.39,144,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2316},"2024-12-26",143.67,144.31,142.9,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":1859,"close":2333},"2024-12-24",143.1,144.04,143.84,{"symbol":5,"time":2335,"open":2336,"high":1761,"low":2337,"close":2338},"2024-12-23",142.48,141.54,142.97,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":1764,"close":2342},"2024-12-20",140.82,142.85,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2024-12-19",144.57,144.76,140.95,141.15,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2316,"close":2353},"2024-12-18",147.76,148.67,144.08,{"symbol":5,"time":2355,"open":2356,"high":2218,"low":2357,"close":2358},"2024-12-17",148,146.91,148.11,{"symbol":5,"time":2360,"open":1271,"high":1271,"low":1119,"close":2361},"2024-12-16",149.36,{"symbol":5,"time":2363,"open":1277,"high":1350,"low":2364,"close":2365},"2024-12-13",153.07,153.87,{"symbol":5,"time":2367,"open":1545,"high":2368,"low":2369,"close":2370},"2024-12-12",156.53,154.27,154.71,{"symbol":5,"time":2372,"open":2373,"high":1508,"low":1275,"close":1412},"2024-12-11",156.86,{"symbol":5,"time":2375,"open":2376,"high":1491,"low":2133,"close":2377},"2024-12-10",159.06,157,{"symbol":5,"time":2379,"open":2377,"high":2380,"low":2160,"close":2381},"2024-12-09",160.08,157.08,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2024-12-06",158.75,158.83,155.17,155.24,{"symbol":5,"time":2389,"open":2390,"high":1422,"low":2266,"close":2391},"2024-12-05",159.29,159.33,{"symbol":5,"time":2393,"open":1481,"high":2394,"low":2395,"close":1395},"2024-12-04",161.84,157.86,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2024-12-03",162.98,163.2,161.39,161.92,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2024-12-02",162.29,162.95,160.11,162.21,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-11-29",162.25,162.75,160.66,161.93,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":999},"2024-11-27",162.76,164.68,161.61,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2251,"close":2423},"2024-11-26",162.31,162.94,162.53,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":1401,"close":2428},"2024-11-25",162.15,163.17,160.36,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2250,"close":2433},"2024-11-22",161.51,162.61,162.36,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-11-21",162.02,162.65,161.29,161.63,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":1437,"close":2444},"2024-11-20",159.91,161.44,161.33,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2384,"close":2449},"2024-11-19",159.98,160.43,159.6,{"symbol":5,"time":2451,"open":997,"high":2452,"low":2453,"close":2454},"2024-11-18",161.52,159.07,160.76,{"symbol":5,"time":2456,"open":2452,"high":2457,"low":2454,"close":2458},"2024-11-15",162.38,161.42,{"symbol":5,"time":2460,"open":2461,"high":1481,"low":2462,"close":2463},"2024-11-14",159.84,159.68,161.8,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2087},"2024-11-13",156.07,159.02,154.53,{"symbol":5,"time":2470,"open":2471,"high":2183,"low":2472,"close":1299},"2024-11-12",157.3,155.12,{"symbol":5,"time":2474,"open":2475,"high":2241,"low":1026,"close":1276},"2024-11-11",157.14,{"symbol":5,"time":2477,"open":1366,"high":2478,"low":1517,"close":2479},"2024-11-08",157.58,156.93,{"symbol":5,"time":2481,"open":2241,"high":1009,"low":2482,"close":2483},"2024-11-07",156.4,156.77,{"symbol":5,"time":2485,"open":1438,"high":1423,"low":1289,"close":1197},"2024-11-06",{"symbol":5,"time":2487,"open":2468,"high":2488,"low":1031,"close":2279},"2024-11-05",154.67,{"symbol":5,"time":2490,"open":2491,"high":2491,"low":2195,"close":1355},"2024-11-04",154.42,{"symbol":5,"time":2493,"open":1656,"high":1553,"low":1189,"close":2364},"2024-11-01",{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":1089},"2024-10-31",148.76,149.57,147.89,{"symbol":5,"time":2500,"open":2501,"high":1050,"low":1121,"close":2502},"2024-10-30",149.08,148.05,{"symbol":5,"time":2504,"open":1058,"high":2505,"low":2506,"close":1721},"2024-10-29",150.42,147.87,{"symbol":5,"time":2508,"open":2509,"high":1334,"low":2510,"close":2511},"2024-10-28",148.25,148.16,150.54,{"symbol":5,"time":2513,"open":2514,"high":1716,"low":1159,"close":2122},"2024-10-25",151.39,{"symbol":5,"time":2516,"open":1155,"high":2517,"low":2518,"close":2519},"2024-10-24",151.45,149.38,150.45,{"symbol":5,"time":2521,"open":2522,"high":1042,"low":2523,"close":2524},"2024-10-23",150.36,149.29,150.48,{"symbol":5,"time":2526,"open":1027,"high":1652,"low":2527,"close":2528},"2024-10-22",150.22,150.92,{"symbol":5,"time":2530,"open":1125,"high":1656,"low":1065,"close":2531},"2024-10-21",150.88,{"symbol":5,"time":2533,"open":2534,"high":1059,"low":2518,"close":2535},"2024-10-18",150.82,150.75,{"symbol":5,"time":2537,"open":1145,"high":2538,"low":2539,"close":1618},"2024-10-17",151.33,148.97,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-10-16",148.35,149.03,148.21,148.73,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-10-15",148.8,149.96,147.56,147.73,{"symbol":5,"time":2553,"open":2554,"high":2201,"low":2555,"close":2556},"2024-10-14",150.52,150.18,151.78,{"symbol":5,"time":2558,"open":1048,"high":2559,"low":1146,"close":2560},"2024-10-11",152.33,151.42,{"symbol":5,"time":2562,"open":2563,"high":1099,"low":1060,"close":2564},"2024-10-10",150.68,150.62,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":1671,"close":1050},"2024-10-09",147.51,150.37,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2551,"close":1178},"2024-10-08",149.2,149.6,{"symbol":5,"time":2574,"open":1036,"high":2575,"low":1640,"close":2576},"2024-10-07",152.75,151.12,{"symbol":5,"time":2578,"open":1656,"high":1138,"low":2579,"close":2580},"2024-10-04",150.14,150.74,{"symbol":5,"time":2582,"open":2583,"high":1025,"low":1051,"close":1027},"2024-10-03",151.31,{"symbol":5,"time":2585,"open":1652,"high":2586,"low":1145,"close":2587},"2024-10-02",152.28,150.95,{"symbol":5,"time":2589,"open":2590,"high":2554,"low":2591,"close":2592},"2024-10-01",146.35,145.45,149.7,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-09-30",145.37,147.48,144.28,147.27,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-09-27",142.98,145.77,142.84,145.49,{"symbol":5,"time":2606,"open":2607,"high":1992,"low":1782,"close":2608},"2024-09-26",140.9,141.99,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-09-25",146.95,147.41,143.5,143.97,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2357,"close":2619},"2024-09-24",148.88,149.1,147.45,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2299},"2024-09-23",146.25,148.42,145.95,{"symbol":5,"time":2626,"open":2627,"high":1743,"low":2628,"close":2629},"2024-09-20",145.23,143.44,145.68,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-09-19",145.81,146.78,144.93,144.99,{"symbol":5,"time":2637,"open":2312,"high":2638,"low":1690,"close":2639},"2024-09-18",145.6,143.96,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":1705},"2024-09-17",141.8,144.14,141.74,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-09-16",141.69,143.17,141.07,142.09,{"symbol":5,"time":2652,"open":2653,"high":1868,"low":2654,"close":1771},"2024-09-13",139.87,139.71,{"symbol":5,"time":2656,"open":2657,"high":1845,"low":2658,"close":2659},"2024-09-12",138.23,137.42,139.21,{"symbol":5,"time":2661,"open":2662,"high":1981,"low":2663,"close":1908},"2024-09-11",138.21,135.37,{"symbol":5,"time":2665,"open":2607,"high":2666,"low":2667,"close":2657},"2024-09-10",141.08,137.09,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":1982,"close":2672},"2024-09-09",138.64,142.02,140.3,{"symbol":5,"time":2674,"open":2649,"high":2675,"low":1966,"close":2676},"2024-09-06",142.11,138.56,{"symbol":5,"time":2678,"open":2648,"high":2648,"low":2679,"close":2680},"2024-09-05",140.6,140.93,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":1865,"close":2685},"2024-09-04",144.64,145.53,142.07,{"symbol":5,"time":2687,"open":2688,"high":2602,"low":2597,"close":2689},"2024-09-03",145.55,144.66,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-08-30",146.22,148.08,145.7,147.95,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-08-29",146.46,148.18,145.44,147.42,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2305,"close":2706},"2024-08-28",146.44,147.14,146,{"symbol":5,"time":2708,"open":2352,"high":1723,"low":2709,"close":2611},"2024-08-27",146.74,{"symbol":5,"time":2711,"open":2539,"high":1044,"low":2712,"close":2300},"2024-08-26",147.55,{"symbol":5,"time":2714,"open":1624,"high":2715,"low":1717,"close":2716},"2024-08-23",148.09,147.62,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":1736},"2024-08-22",145.35,146.33,145.13,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":1693,"close":2726},"2024-08-21",145.43,146.64,145.32,{"symbol":5,"time":2728,"open":2720,"high":2729,"low":2730,"close":2731},"2024-08-20",146.51,144.56,144.69,{"symbol":5,"time":2733,"open":2734,"high":2551,"low":2735,"close":2736},"2024-08-19",146.01,145.89,146.83,{"symbol":5,"time":2738,"open":2739,"high":2716,"low":2740,"close":2598},"2024-08-16",146.05,145.64,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2305,"close":2745},"2024-08-15",145.59,147.52,146.8,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":1748,"close":1694},"2024-08-14",144.39,145.24,{"symbol":5,"time":2751,"open":2353,"high":1693,"low":2752,"close":2003},"2024-08-13",143.05,{"symbol":5,"time":2754,"open":2755,"high":2709,"low":1766,"close":2756},"2024-08-12",145.84,145.02,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":1690,"close":2635},"2024-08-09",144.21,146.11,{"symbol":5,"time":2762,"open":2317,"high":2763,"low":2764,"close":2004},"2024-08-08",144.82,142.71,{"symbol":5,"time":2766,"open":2767,"high":1736,"low":2768,"close":2769},"2024-08-07",144.58,142.28,142.41,{"symbol":5,"time":2771,"open":2004,"high":2772,"low":2773,"close":1707},"2024-08-06",145.09,143.12,{"symbol":5,"time":2775,"open":2776,"high":2602,"low":1705,"close":2689},"2024-08-05",145.52,{"symbol":5,"time":2778,"open":1155,"high":2779,"low":2780,"close":2781},"2024-08-02",152.04,147.02,148.55,{"symbol":5,"time":2783,"open":2187,"high":2784,"low":2785,"close":2195},"2024-08-01",159.5,152.03,{"symbol":5,"time":2787,"open":2788,"high":2788,"low":2789,"close":2790},"2024-07-31",161.69,160.05,160.47,{"symbol":5,"time":2792,"open":2237,"high":1424,"low":2793,"close":2794},"2024-07-30",156.44,159.57,{"symbol":5,"time":2796,"open":1397,"high":1397,"low":2797,"close":1366},"2024-07-29",154.86,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-07-26",157.73,159.04,157.06,157.84,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-07-25",155.37,158.26,154.62,157.54,{"symbol":5,"time":2811,"open":2812,"high":1538,"low":2813,"close":2814},"2024-07-24",154.69,153.42,155.07,{"symbol":5,"time":2816,"open":2186,"high":1366,"low":2817,"close":1548},"2024-07-23",153.84,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":1402},"2024-07-22",158.22,158.98,156.85,{"symbol":5,"time":2824,"open":2825,"high":991,"low":2826,"close":2827},"2024-07-19",162.48,158.41,159.15,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-07-18",161.23,164.28,160.24,161.97,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2140,"close":2830},"2024-07-17",158.5,161.48,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":1267,"close":2842},"2024-07-16",157.01,158.31,157.77,{"symbol":5,"time":2844,"open":2845,"high":1491,"low":2846,"close":2847},"2024-07-15",156.95,156.37,158.04,{"symbol":5,"time":2849,"open":2173,"high":2793,"low":2850,"close":2851},"2024-07-12",154.56,155.59,{"symbol":5,"time":2853,"open":1448,"high":1590,"low":2198,"close":2199},"2024-07-11",{"symbol":5,"time":2855,"open":1138,"high":2856,"low":2857,"close":2858},"2024-07-10",155.44,152.3,155.13,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-07-09",153,154.76,152.35,152.98,{"symbol":5,"time":2866,"open":1217,"high":1278,"low":1217,"close":2867},"2024-07-08",154.33,{"symbol":5,"time":2869,"open":1503,"high":1503,"low":2870,"close":2871},"2024-07-05",153.68,154.31,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":1290,"close":2876},"2024-07-03",156.94,157.74,156.71,{"symbol":5,"time":2878,"open":2244,"high":1197,"low":1591,"close":1220},"2024-07-02",{"symbol":5,"time":2880,"open":2881,"high":2882,"low":1226,"close":2167},"2024-07-01",157.16,158.7,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":1232,"close":2151},"2024-06-28",157.52,158.58,{"symbol":5,"time":2888,"open":2133,"high":2874,"low":2889,"close":2223},"2024-06-27",155.64,{"symbol":5,"time":2891,"open":2892,"high":2892,"low":1215,"close":2893},"2024-06-26",158.46,155.95,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2892},"2024-06-25",159.12,159.36,157.67,{"symbol":5,"time":2900,"open":2246,"high":1429,"low":2901,"close":1021},"2024-06-24",156.19,{"symbol":5,"time":2903,"open":2904,"high":2898,"low":2905,"close":1278},"2024-06-21",156.8,155.22,{"symbol":5,"time":2907,"open":2111,"high":1251,"low":2908,"close":2909},"2024-06-20",153.25,156.64,{"symbol":5,"time":2911,"open":1362,"high":2893,"low":1345,"close":2115},"2024-06-18",{"symbol":5,"time":2913,"open":1138,"high":1211,"low":1521,"close":1372},"2024-06-17",{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-06-14",153.13,153.29,151.97,152.57,{"symbol":5,"time":2921,"open":2922,"high":1548,"low":1361,"close":1345},"2024-06-13",153.77,{"symbol":5,"time":2924,"open":2252,"high":1282,"low":2925,"close":2198},"2024-06-12",152.4,{"symbol":5,"time":2927,"open":1232,"high":1220,"low":1306,"close":1530},"2024-06-11",{"symbol":5,"time":2929,"open":2247,"high":1287,"low":2223,"close":2930},"2024-06-10",156.74,{"symbol":5,"time":2932,"open":2933,"high":1470,"low":2858,"close":2934},"2024-06-07",155.71,156.08,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":1248,"close":1553},"2024-06-06",154.5,156.02,{"symbol":5,"time":2940,"open":2173,"high":1475,"low":2468,"close":2941},"2024-06-05",154.98,{"symbol":5,"time":2943,"open":2226,"high":2186,"low":2944,"close":1529},"2024-06-04",154.11,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2237,"close":2949},"2024-06-03",161.49,161.68,157.46,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-05-31",158.63,162.58,158.51,162.3,{"symbol":5,"time":2957,"open":2822,"high":2892,"low":2958,"close":2807},"2024-05-30",156.81,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2793,"close":2272},"2024-05-29",158.02,158.49,{"symbol":5,"time":2964,"open":1428,"high":2965,"low":1204,"close":2801},"2024-05-28",159.42,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2471,"close":2970},"2024-05-24",158.08,158.97,157.75,{"symbol":5,"time":2972,"open":1447,"high":2973,"low":2234,"close":2874},"2024-05-23",158.6,{"symbol":5,"time":2975,"open":1491,"high":1491,"low":2167,"close":2107},"2024-05-22",{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2079,"close":2980},"2024-05-21",160.58,161.46,159.97,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-05-20",162.72,163,161.07,161.14,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-05-17",161.75,162.97,161.19,162.67,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":1478,"close":2080},"2024-05-16",161.53,162,{"symbol":5,"time":2998,"open":2067,"high":2999,"low":3000,"close":3001},"2024-05-15",163.8,160.17,163.05,{"symbol":5,"time":3003,"open":3004,"high":354,"low":3005,"close":3006},"2024-05-14",164.34,163.02,163.61,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":2398,"close":3011},"2024-05-13",166.48,166.91,164.53,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":2058,"close":3016},"2024-05-10",166.04,166.42,165.82,{"symbol":5,"time":3018,"open":3005,"high":3019,"low":3020,"close":3021},"2024-05-09",165.51,162.73,165.45,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-05-08",161.95,163.08,161.54,162.54,{"symbol":5,"time":3029,"open":2421,"high":3030,"low":2436,"close":2992},"2024-05-07",163.15,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3033,"close":2955},"2024-05-06",160.73,164.02,{"symbol":5,"time":3036,"open":2412,"high":2412,"low":3037,"close":3038},"2024-05-03",157.04,160.25,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3033},"2024-05-02",160.41,161.78,159.89,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-05-01",160.78,161.45,158.9,159.63,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-04-30",165.97,166.12,160.95,161.27,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":2055,"close":3060},"2024-04-29",165.91,167.11,166.33,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":987,"close":3065},"2024-04-26",165.23,166.98,165.89,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":2992,"close":3070},"2024-04-25",163.7,165.6,165.28,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3047,"close":3075},"2024-04-24",161.88,163.84,163.57,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":1487,"close":3079},"2024-04-23",161.31,162.85,{"symbol":5,"time":3081,"open":3082,"high":991,"low":2245,"close":2401},"2024-04-22",159.95,{"symbol":5,"time":3084,"open":2384,"high":3085,"low":3086,"close":1473},"2024-04-19",160.75,158.15,{"symbol":5,"time":3088,"open":2475,"high":2847,"low":3089,"close":2107},"2024-04-18",156.39,{"symbol":5,"time":3091,"open":3092,"high":2230,"low":2889,"close":2482},"2024-04-17",155.99,{"symbol":5,"time":3094,"open":2471,"high":3095,"low":1225,"close":1597},"2024-04-16",157.81,{"symbol":5,"time":3097,"open":998,"high":1396,"low":1504,"close":3098},"2024-04-15",157.59,{"symbol":5,"time":3100,"open":2404,"high":988,"low":2847,"close":3101},"2024-04-12",158.96,{"symbol":5,"time":3103,"open":3104,"high":3104,"low":3105,"close":3106},"2024-04-11",163.62,159.8,161.89,{"symbol":5,"time":3108,"open":2407,"high":3109,"low":1390,"close":2992},"2024-04-10",162.77,{"symbol":5,"time":3111,"open":1474,"high":2423,"low":3112,"close":2996},"2024-04-09",160.46,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3055},"2024-04-08",161.65,162.5,160.33,{"symbol":5,"time":3119,"open":2444,"high":3120,"low":3121,"close":3122},"2024-04-05",162.17,159.86,161.6,{"symbol":5,"time":3124,"open":3125,"high":3024,"low":3126,"close":3127},"2024-04-04",160.8,159.82,160.69,{"symbol":5,"time":3129,"open":1427,"high":3054,"low":3130,"close":1003},"2024-04-03",159.72,{"symbol":5,"time":3132,"open":2789,"high":3133,"low":2467,"close":1437},"2024-04-02",161.22,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":2874,"close":3138},"2024-04-01",158.27,159.59,159.08,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":2846,"close":2875},"2024-03-28",157.15,158.19,{"symbol":5,"time":3144,"open":1277,"high":2793,"low":1453,"close":2186},"2024-03-27",{"symbol":5,"time":3146,"open":2167,"high":2373,"low":1293,"close":2238},"2024-03-26",{"symbol":5,"time":3148,"open":1534,"high":1433,"low":2238,"close":3149},"2024-03-25",156.47,{"symbol":5,"time":3151,"open":2176,"high":1278,"low":3152,"close":3153},"2024-03-22",154.16,154.66,{"symbol":5,"time":3155,"open":1596,"high":2139,"low":3156,"close":2797},"2024-03-21",154.41,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-03-20",155.76,156.43,154.23,154.55,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":1561,"close":2144},"2024-03-19",155.3,156.84,{"symbol":5,"time":3168,"open":3169,"high":2141,"low":3170,"close":3171},"2024-03-18",156.03,154.94,155.41,{"symbol":5,"time":3173,"open":3174,"high":3037,"low":2491,"close":1411},"2024-03-15",155.19,{"symbol":5,"time":3176,"open":2922,"high":1256,"low":3177,"close":1538},"2024-03-14",152.76,{"symbol":5,"time":3179,"open":1262,"high":2177,"low":3180,"close":1271},"2024-03-13",153.15,{"symbol":5,"time":3182,"open":3183,"high":2919,"low":3184,"close":3185},"2024-03-12",151.83,150.79,151.89,{"symbol":5,"time":3187,"open":1055,"high":1216,"low":2292,"close":1125},"2024-03-11",{"symbol":5,"time":3189,"open":3190,"high":1101,"low":3191,"close":3192},"2024-03-08",149.37,148.39,149.88,{"symbol":5,"time":3194,"open":2300,"high":2535,"low":3195,"close":3190},"2024-03-07",148.45,{"symbol":5,"time":3197,"open":1104,"high":1033,"low":3198,"close":3199},"2024-03-06",148.14,148.33,{"symbol":5,"time":3201,"open":3202,"high":2564,"low":3203,"close":2292},"2024-03-05",148.83,148.3,{"symbol":5,"time":3205,"open":1138,"high":3206,"low":3207,"close":2617},"2024-03-04",152.59,147.67,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-03-01",153.05,154.35,152.25,152.81,{"symbol":5,"time":3215,"open":1236,"high":1262,"low":1634,"close":3216},"2024-02-29",152.01,{"symbol":5,"time":3218,"open":3219,"high":1266,"low":2556,"close":3220},"2024-02-28",152.36,152.34,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":1165,"close":3225},"2024-02-27",153.2,153.88,152.16,{"symbol":5,"time":3227,"open":3228,"high":1411,"low":3229,"close":3230},"2024-02-26",154.54,153.83,154.45,{"symbol":5,"time":3232,"open":1277,"high":2135,"low":2908,"close":3153},"2024-02-23",{"symbol":5,"time":3234,"open":1200,"high":3235,"low":3229,"close":1283},"2024-02-22",156.63,{"symbol":5,"time":3237,"open":1543,"high":1295,"low":1539,"close":2856},"2024-02-21",{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3229,"close":1209},"2024-02-20",155.47,155.61,{"symbol":5,"time":3243,"open":2806,"high":2191,"low":1548,"close":3244},"2024-02-16",154.63,{"symbol":5,"time":3246,"open":3247,"high":1371,"low":3248,"close":2271},"2024-02-15",149.91,149.67,{"symbol":5,"time":3250,"open":1351,"high":1310,"low":3251,"close":1177},"2024-02-14",150.08,{"symbol":5,"time":3253,"open":2195,"high":2364,"low":2572,"close":3254},"2024-02-13",150.6,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":2514,"close":1216},"2024-02-12",151.62,152.61,{"symbol":5,"time":3260,"open":2491,"high":1511,"low":1139,"close":1137},"2024-02-09",{"symbol":5,"time":3262,"open":3263,"high":3264,"low":1643,"close":2190},"2024-02-08",151.95,154.3,{"symbol":5,"time":3266,"open":1657,"high":3267,"low":3268,"close":3269},"2024-02-07",153.78,151.17,152.13,{"symbol":5,"time":3271,"open":1138,"high":3272,"low":3273,"close":2863},"2024-02-06",153.54,151.81,{"symbol":5,"time":3275,"open":3257,"high":3276,"low":3184,"close":2559},"2024-02-05",153.51,{"symbol":5,"time":3278,"open":2212,"high":3279,"low":1723,"close":3280},"2024-02-02",153.38,152.24,{"symbol":5,"time":3282,"open":1729,"high":3283,"low":3284,"close":2498},"2024-02-01",149.02,146.52,{"symbol":5,"time":3286,"open":2568,"high":1048,"low":3287,"close":3288},"2024-01-31",147.34,147.43,{"symbol":5,"time":3290,"open":2699,"high":1184,"low":3291,"close":1171},"2024-01-30",147.71,{"symbol":5,"time":3293,"open":3294,"high":1635,"low":3295,"close":2501},"2024-01-29",149.09,147.11,{"symbol":5,"time":3297,"open":2286,"high":1145,"low":3298,"close":3299},"2024-01-26",146.98,149.14,{"symbol":5,"time":3301,"open":2692,"high":3302,"low":2627,"close":3303},"2024-01-25",148.69,148.57,{"symbol":5,"time":3305,"open":1850,"high":3306,"low":1758,"close":3307},"2024-01-24",144.98,144.92,{"symbol":5,"time":3309,"open":2608,"high":3310,"low":3311,"close":2650},"2024-01-23",143.33,141.9,{"symbol":5,"time":3313,"open":1760,"high":3314,"low":1869,"close":3315},"2024-01-22",142.66,142.49,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-01-19",141.73,142.25,141.01,142.24,{"symbol":5,"time":3323,"open":1851,"high":1690,"low":3324,"close":3325},"2024-01-18",139.62,141.82,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":2773},"2024-01-17",142.42,144.02,142.04,{"symbol":5,"time":3332,"open":2729,"high":3333,"low":3334,"close":3335},"2024-01-16",146.58,143.58,143.69,{"symbol":5,"time":3337,"open":3338,"high":2300,"low":3339,"close":2598},"2024-01-12",147.83,146.17,{"symbol":5,"time":3341,"open":3342,"high":3339,"low":3343,"close":3344},"2024-01-11",145.56,144.62,145.28,{"symbol":5,"time":3346,"open":3347,"high":3347,"low":3348,"close":1746},"2024-01-10",146.02,144.11,{"symbol":5,"time":3350,"open":3351,"high":3351,"low":2743,"close":2694},"2024-01-09",149.95,{"symbol":5,"time":3353,"open":2623,"high":2592,"low":3333,"close":3354},"2024-01-08",149.5,{"symbol":5,"time":3356,"open":1330,"high":2785,"low":1127,"close":3357},"2024-01-05",150.4,{"symbol":5,"time":3359,"open":1464,"high":3211,"low":3360,"close":3361},"2024-01-04",150.59,150.66,{"symbol":5,"time":3363,"open":3364,"high":1372,"low":3365,"close":2559},"2024-01-03",149.39,148.68,{"symbol":5,"time":3367,"open":1101,"high":1634,"low":3368,"close":3369},"2024-01-02",149.24,149.48,{"symbol":5,"time":3371,"open":3372,"high":1316,"low":2352,"close":1627},"2023-12-29",150.03,{"symbol":5,"time":3374,"open":2285,"high":1143,"low":3375,"close":3376},"2023-12-28",149.4,149.77,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2023-12-27",152.27,152.97,151.34,151.91,{"symbol":5,"time":3384,"open":3385,"high":2091,"low":2201,"close":1033},"2023-12-26",152.07,{"symbol":5,"time":3387,"open":3388,"high":1030,"low":2535,"close":3389},"2023-12-22",151.74,151.05,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":1635,"close":3394},"2023-12-21",150.78,150.8,150.71,{"symbol":5,"time":3396,"open":1247,"high":3397,"low":3398,"close":1146},"2023-12-20",153.06,150.06,{"symbol":5,"time":3400,"open":2549,"high":3183,"low":3401,"close":1043},"2023-12-19",149.49,{"symbol":5,"time":3403,"open":1104,"high":1716,"low":3404,"close":1620},"2023-12-18",149.32,{"symbol":5,"time":3406,"open":1660,"high":1170,"low":1660,"close":3407},"2023-12-15",149.35,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3410,"close":3411},"2023-12-14",145.85,149.93,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2023-12-13",142.17,144.68,141.65,144.61,{"symbol":5,"time":3419,"open":2648,"high":3420,"low":3421,"close":3422},"2023-12-12",143.59,141.75,142.5,{"symbol":5,"time":3424,"open":2313,"high":3425,"low":3426,"close":3427},"2023-12-11",145.4,143.82,144.35,{"symbol":5,"time":3429,"open":3430,"high":1694,"low":2773,"close":2327},"2023-12-08",143.51,{"symbol":5,"time":3432,"open":3430,"high":3433,"low":3434,"close":3328},"2023-12-07",144.01,140.99,{"symbol":5,"time":3436,"open":3311,"high":3437,"low":3438,"close":3439},"2023-12-06",144.03,141.35,142.53,{"symbol":5,"time":3441,"open":2346,"high":3442,"low":3443,"close":3444},"2023-12-05",145.07,142.63,142.86,{"symbol":5,"time":3446,"open":2323,"high":2694,"low":3447,"close":3448},"2023-12-04",143.25,144.87,{"symbol":5,"time":3450,"open":3451,"high":2729,"low":3452,"close":3453},"2023-12-01",143.49,142.6,144.81,{"symbol":5,"time":3455,"open":3306,"high":2734,"low":3456,"close":3457},"2023-11-30",142.03,143.6,{"symbol":5,"time":3459,"open":1711,"high":1090,"low":3460,"close":3461},"2023-11-29",143.06,143.91,{"symbol":5,"time":3463,"open":1755,"high":3284,"low":3464,"close":3465},"2023-11-28",144.06,145.51,{"symbol":5,"time":3467,"open":3468,"high":2763,"low":2342,"close":3469},"2023-11-27",144.65,144.36,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":1706,"close":3474},"2023-11-24",144.3,145.94,144.9,{"symbol":5,"time":3476,"open":2644,"high":2748,"low":3477,"close":3478},"2023-11-22",140.72,144.33,{"symbol":5,"time":3480,"open":3481,"high":3472,"low":1850,"close":2332},"2023-11-21",143.83,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2023-11-20",144.63,145.69,144.27,144.38,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":1689,"close":3492},"2023-11-17",142.95,145.19,144.46,{"symbol":5,"time":3494,"open":3495,"high":3430,"low":3496,"close":3497},"2023-11-16",143.02,140.74,141.77,{"symbol":5,"time":3499,"open":3500,"high":2725,"low":3501,"close":3342},"2023-11-15",144.86,144.41,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2023-11-14",144.48,145.5,143.86,145.05,{"symbol":5,"time":3509,"open":3510,"high":3472,"low":2342,"close":2323},"2023-11-13",143.15,{"symbol":5,"time":3512,"open":3513,"high":2628,"low":3318,"close":3490},"2023-11-10",143.29,{"symbol":5,"time":3515,"open":2752,"high":3461,"low":3516,"close":3517},"2023-11-09",141.78,141.94,{"symbol":5,"time":3519,"open":3520,"high":3468,"low":3319,"close":1689},"2023-11-08",143.88,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3501},"2023-11-07",145.16,145.61,143.24,{"symbol":5,"time":3527,"open":2545,"high":3528,"low":3529,"close":3530},"2023-11-06",149.33,146.69,147,{"symbol":5,"time":3532,"open":3203,"high":3533,"low":3534,"close":3535},"2023-11-03",148.56,146.15,147.61,{"symbol":5,"time":3537,"open":1710,"high":2211,"low":3481,"close":2496},"2023-11-02",{"symbol":5,"time":3539,"open":3540,"high":2734,"low":3426,"close":2316},"2023-11-01",145.98,{"symbol":5,"time":3542,"open":3543,"high":3284,"low":3544,"close":1736},"2023-10-31",146.1,144.23,{"symbol":5,"time":3546,"open":3547,"high":2704,"low":3548,"close":3549},"2023-10-30",145.66,144.32,146.09,{"symbol":5,"time":3551,"open":1106,"high":1027,"low":2639,"close":3427},"2023-10-27",{"symbol":5,"time":3553,"open":1561,"high":2231,"low":3554,"close":1531},"2023-10-26",153.63,{"symbol":5,"time":3556,"open":2874,"high":1251,"low":2386,"close":1545},"2023-10-25",{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3149,"close":3561},"2023-10-24",160.89,161.08,156.65,{"symbol":5,"time":3563,"open":987,"high":3564,"low":3038,"close":3565},"2023-10-23",164.43,160.68,{"symbol":5,"time":3567,"open":940,"high":3568,"low":3569,"close":3570},"2023-10-20",169.1,166.1,166.83,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3568},"2023-10-19",168.7,170.17,167.51,{"symbol":5,"time":3577,"open":361,"high":352,"low":3578,"close":2032},"2023-10-18",167.58,{"symbol":5,"time":3580,"open":3581,"high":930,"low":3582,"close":3583},"2023-10-17",164.83,164.65,167.59,{"symbol":5,"time":3585,"open":3586,"high":971,"low":1022,"close":3587},"2023-10-16",165.34,165.4,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":2955,"close":3592},"2023-10-13",163.41,164.84,164.06,{"symbol":5,"time":3594,"open":3595,"high":3595,"low":2075,"close":2830},"2023-10-12",163.26,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":1478,"close":1485},"2023-10-11",165.07,165.08,{"symbol":5,"time":3601,"open":941,"high":343,"low":3602,"close":3603},"2023-10-10",165.68,166.54,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":948},"2023-10-09",166.38,168.19,164.95,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":2149,"close":3613},"2023-10-06",164.31,164.37,162.23,{"symbol":5,"time":3615,"open":2458,"high":2064,"low":2400,"close":3616},"2023-10-05",163.9,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":2947,"close":3621},"2023-10-04",164.7,164.98,163.04,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3019,"close":3626},"2023-10-03",165.92,167.36,166.93,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3063,"close":3603},"2023-10-02",168.34,168.57,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":2050,"close":3635},"2023-09-29",170.49,170.5,168.62,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2023-09-28",170.55,171.7,169.43,170.59,{"symbol":5,"time":3643,"open":981,"high":3644,"low":3645,"close":924},"2023-09-27",171.23,168.81,{"symbol":5,"time":3647,"open":3648,"high":940,"low":3064,"close":3649},"2023-09-26",167.44,167.8,{"symbol":5,"time":3651,"open":3060,"high":3652,"low":3653,"close":3654},"2023-09-25",168.78,165.99,168.71,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":2052,"close":3659},"2023-09-22",166.23,167.42,166.28,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":1015,"close":3664},"2023-09-21",167.12,167.87,165.19,[3666,3672,3677,3682,3687,3692,3697,3702,3707,3712,3717,3722,3727,3732,3736,3741,3746,3751,3756,3761,3766,3769,3774,3778,3783,3788,3793,3798,3803,3808,3813,3818,3823,3828,3833,3838,3843,3848,3853,3858,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3913,3918,3923,3928,3932,3937,3941,3946,3951,3955,3959,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4018,4023,4028,4032,4037,4042,4046,4051,4056,4061,4066,4071,4076,4081,4085,4090,4095,4100,4104,4108,4113,4118,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4405,4410,4415,4420,4425,4430,4435,4440,4444,4449,4453,4458,4463,4468,4473,4478,4483,4487,4490,4495,4500,4504,4508,4511,4515,4519,4524,4527,4532,4537,4542,4547,4551,4556,4561,4565,4569,4573,4578,4583,4588,4592,4597,4601,4606,4611,4616,4621,4626,4630,4635,4640,4645,4650,4655,4660,4665,4670,4674,4678,4683,4686,4691,4696,4701,4706,4710,4712,4716,4721,4726,4730,4735,4739,4744,4749,4754,4757,4762,4767,4772,4777,4780,4785,4790,4795,4799,4804,4808,4813,4817,4822,4827,4832,4837,4842,4847,4852,4856,4860,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4913,4918,4923,4928,4933,4937],{"symbol":3667,"time":26,"open":3668,"high":3669,"low":3670,"close":3671},"SPY",761.31,762,757.97,761.69,{"symbol":3667,"time":32,"open":3673,"high":3674,"low":3675,"close":3676},763.15,763.57,759.96,762.6,{"symbol":3667,"time":38,"open":3678,"high":3679,"low":3680,"close":3681},759.5,761.67,749.6,754.05,{"symbol":3667,"time":44,"open":3683,"high":3684,"low":3685,"close":3686},760.12,760.35,756.15,757.39,{"symbol":3667,"time":50,"open":3688,"high":3689,"low":3690,"close":3691},759,763.52,757.93,760.88,{"symbol":3667,"time":56,"open":3693,"high":3694,"low":3695,"close":3696},764.72,766.38,763.6,764.29,{"symbol":3667,"time":61,"open":3698,"high":3699,"low":3700,"close":3701},758.03,760.11,756.64,757.83,{"symbol":3667,"time":66,"open":3703,"high":3704,"low":3705,"close":3706},764.08,764.47,760.94,762.4,{"symbol":3667,"time":71,"open":3708,"high":3709,"low":3710,"close":3711},769.07,769.7,765.14,765.96,{"symbol":3667,"time":77,"open":3713,"high":3714,"low":3715,"close":3716},772.01,772.87,769,770.19,{"symbol":3667,"time":82,"open":3718,"high":3719,"low":3720,"close":3721},767.9,774.03,767.45,773.17,{"symbol":3667,"time":88,"open":3723,"high":3724,"low":3725,"close":3726},762.45,766.43,761.73,765.16,{"symbol":3667,"time":94,"open":3728,"high":3729,"low":3730,"close":3731},762.01,764.67,759.48,761.78,{"symbol":3667,"time":100,"open":3733,"high":3734,"low":3693,"close":3735},767.33,768,767.05,{"symbol":3667,"time":106,"open":3737,"high":3738,"low":3739,"close":3740},771.76,775.3,768.31,769.35,{"symbol":3667,"time":112,"open":3742,"high":3743,"low":3744,"close":3745},768.5,772.36,767.16,771.1,{"symbol":3667,"time":118,"open":3747,"high":3748,"low":3749,"close":3750},764.73,767.35,763.93,766.08,{"symbol":3667,"time":124,"open":3752,"high":3753,"low":3754,"close":3755},766.16,766.78,763.05,765.91,{"symbol":3667,"time":130,"open":3757,"high":3758,"low":3759,"close":3760},764.78,765.22,762.08,763.47,{"symbol":3667,"time":136,"open":3762,"high":3763,"low":3764,"close":3765},766.05,767.85,764.17,765.72,{"symbol":3667,"time":142,"open":3711,"high":3767,"low":3768,"close":3676},768.15,762.04,{"symbol":3667,"time":148,"open":3770,"high":3771,"low":3772,"close":3773},770.36,772.47,768.1,769.06,{"symbol":3667,"time":154,"open":3775,"high":3776,"low":3777,"close":3720},768.7,769.5,766.92,{"symbol":3667,"time":160,"open":3779,"high":3780,"low":3781,"close":3782},776.18,776.78,772.51,772.67,{"symbol":3667,"time":166,"open":3784,"high":3785,"low":3786,"close":3787},778.54,778.8,775.43,776.34,{"symbol":3667,"time":172,"open":3789,"high":3790,"low":3791,"close":3792},774.87,779.37,774.11,777.88,{"symbol":3667,"time":178,"open":3794,"high":3795,"low":3796,"close":3797},774.71,774.9,771.28,772.49,{"symbol":3667,"time":184,"open":3799,"high":3800,"low":3801,"close":3802},774.53,774.61,769.2,770.56,{"symbol":3667,"time":189,"open":3804,"high":3805,"low":3806,"close":3807},772.6,775.05,771.62,773.03,{"symbol":3667,"time":194,"open":3809,"high":3810,"low":3811,"close":3812},771.02,773.92,769.61,773.26,{"symbol":3667,"time":200,"open":3814,"high":3815,"low":3816,"close":3817},770.21,771.82,767.46,768.56,{"symbol":3667,"time":206,"open":3819,"high":3820,"low":3821,"close":3822},775.85,776.85,769.51,769.79,{"symbol":3667,"time":212,"open":3824,"high":3825,"low":3826,"close":3827},760.63,773.41,760.52,771.33,{"symbol":3667,"time":218,"open":3829,"high":3830,"low":3831,"close":3832},749.44,758.58,748.8,757.67,{"symbol":3667,"time":224,"open":3834,"high":3835,"low":3836,"close":3837},744.68,748.9,737.68,747.03,{"symbol":3667,"time":230,"open":3839,"high":3840,"low":3841,"close":3842},736.05,742.45,734.59,741.69,{"symbol":3667,"time":236,"open":3844,"high":3845,"low":3846,"close":3847},739.97,742.68,729.1,729.46,{"symbol":3667,"time":242,"open":3849,"high":3850,"low":3851,"close":3852},739.19,742.79,735.98,740.86,{"symbol":3667,"time":247,"open":3854,"high":3855,"low":3856,"close":3857},744.91,745.53,735.87,739.09,{"symbol":3667,"time":252,"open":3859,"high":3860,"low":3861,"close":3862},738.51,743.72,737.29,738.93,{"symbol":3667,"time":258,"open":3864,"high":3865,"low":3866,"close":3867},739.37,742.56,735.21,738.18,{"symbol":3667,"time":264,"open":3869,"high":3870,"low":3871,"close":3872},746.62,750.02,746.37,747.41,{"symbol":3667,"time":270,"open":3874,"high":3875,"low":3876,"close":3877},746.29,749.04,744.18,748.28,{"symbol":3667,"time":276,"open":3879,"high":3880,"low":3881,"close":3882},747.06,748.73,741.51,742.09,{"symbol":3667,"time":282,"open":3884,"high":3885,"low":3886,"close":3887},742.08,747.29,740.8,743.29,{"symbol":3667,"time":288,"open":3889,"high":3890,"low":3891,"close":3892},752.76,754.57,747.88,750.72,{"symbol":3667,"time":294,"open":3894,"high":3895,"low":3896,"close":3897},754.24,755.58,750.2,754.81,{"symbol":3667,"time":300,"open":3899,"high":3900,"low":3901,"close":3902},750.91,753.34,748.66,751.83,{"symbol":3667,"time":306,"open":3904,"high":3905,"low":3906,"close":3907},752.47,753.91,748,749.17,{"symbol":3667,"time":311,"open":3909,"high":3910,"low":3911,"close":3912},752.05,755.42,748.1,754.95,{"symbol":3667,"time":317,"open":3914,"high":3915,"low":3916,"close":3917},747.35,751.97,745.59,751.71,{"symbol":3667,"time":323,"open":3919,"high":3920,"low":3921,"close":3922},743.16,746.15,739.51,745.4,{"symbol":3667,"time":328,"open":3924,"high":3925,"low":3926,"close":3927},750.22,750.96,745.21,747.71,{"symbol":3667,"time":334,"open":3929,"high":3930,"low":3872,"close":3931},748.74,752.41,751.28,{"symbol":3667,"time":340,"open":3933,"high":3934,"low":3935,"close":3936},747.4,751.31,740.03,744.78,{"symbol":3667,"time":346,"open":3938,"high":3829,"low":3939,"close":3940},745,742.38,745.76,{"symbol":3667,"time":351,"open":3942,"high":3943,"low":3944,"close":3945},741.29,748.02,740.89,746.77,{"symbol":3667,"time":357,"open":3947,"high":3948,"low":3949,"close":3950},736.53,741.56,732.09,741,{"symbol":3667,"time":363,"open":3952,"high":3947,"low":3953,"close":3954},728.95,716.58,728.99,{"symbol":3667,"time":369,"open":3956,"high":3864,"low":3957,"close":3958},738.91,729.6,734.3,{"symbol":3667,"time":374,"open":3960,"high":3961,"low":3962,"close":3963},735.17,739.95,730.84,733.24,{"symbol":3667,"time":380,"open":3965,"high":3966,"low":3967,"close":3968},733.81,739.63,732.3,733.58,{"symbol":3667,"time":385,"open":3970,"high":3971,"low":3972,"close":3973},747.7,750.18,743.13,744.39,{"symbol":3667,"time":391,"open":3975,"high":3976,"low":3977,"close":3978},747.76,748.23,743.86,746.74,{"symbol":3667,"time":396,"open":3980,"high":3981,"low":3982,"close":3983},751.29,752.15,739.22,740.96,{"symbol":3667,"time":402,"open":3985,"high":3986,"low":3987,"close":3988},754.55,755.44,749.88,750.33,{"symbol":3667,"time":408,"open":3990,"high":3991,"low":3992,"close":3993},751.85,756.68,751.76,754.83,{"symbol":3667,"time":414,"open":3995,"high":3996,"low":3997,"close":3998},740.71,744.44,735.03,741.75,{"symbol":3667,"time":420,"open":4000,"high":4001,"low":4002,"close":4003},728.76,740,724.41,737.76,{"symbol":3667,"time":425,"open":4005,"high":4006,"low":4007,"close":4008},733.39,738.38,725.33,725.43,{"symbol":3667,"time":431,"open":4010,"high":4011,"low":4012,"close":4013},743.63,746.9,722.59,737.05,{"symbol":3667,"time":437,"open":4015,"high":4016,"low":4017,"close":3982},743.36,745.34,738.19,{"symbol":3667,"time":442,"open":4019,"high":4020,"low":4021,"close":4022},752.31,752.82,735.53,737.55,{"symbol":3667,"time":448,"open":4024,"high":4025,"low":4026,"close":4027},752.1,758.31,751.47,757.09,{"symbol":3667,"time":454,"open":4029,"high":4030,"low":4031,"close":3894},758.15,758.8,753.57,{"symbol":3667,"time":459,"open":4033,"high":4034,"low":4035,"close":4036},757.03,760.4,756.75,759.57,{"symbol":3667,"time":464,"open":4038,"high":4039,"low":4040,"close":4041},755.36,760.28,754.69,758.54,{"symbol":3667,"time":470,"open":4043,"high":4044,"low":4040,"close":4045},755.9,758.08,756.48,{"symbol":3667,"time":475,"open":4047,"high":4048,"low":4049,"close":4050},750.25,755.15,749.23,754.6,{"symbol":3667,"time":481,"open":4052,"high":4053,"low":4054,"close":4055},750.88,751.38,748.22,750.46,{"symbol":3667,"time":486,"open":4057,"high":4058,"low":4059,"close":4060},750.01,752.13,748.37,750.59,{"symbol":3667,"time":491,"open":4062,"high":4063,"low":4064,"close":4065},746.24,748.94,744.48,745.64,{"symbol":3667,"time":496,"open":4067,"high":4068,"low":4069,"close":4070},738.64,744.87,737.03,742.72,{"symbol":3667,"time":501,"open":4072,"high":4073,"low":4074,"close":4075},735.71,741.87,733.89,741.25,{"symbol":3667,"time":507,"open":4077,"high":4078,"low":4079,"close":4080},734.78,737.65,731.53,733.73,{"symbol":3667,"time":512,"open":4082,"high":4083,"low":4005,"close":4084},739.83,741.42,738.65,{"symbol":3667,"time":518,"open":4086,"high":4087,"low":4088,"close":4089},741.79,743.46,737.96,739.17,{"symbol":3667,"time":524,"open":4091,"high":4092,"low":4093,"close":4094},743.65,749.53,743.56,748.17,{"symbol":3667,"time":530,"open":4096,"high":4097,"low":4098,"close":4099},738.47,743.91,735.47,742.31,{"symbol":3667,"time":536,"open":4101,"high":4102,"low":4103,"close":3867},736.89,738.84,731.83,{"symbol":3667,"time":542,"open":4105,"high":4106,"low":4105,"close":4107},736.45,740.79,739.3,{"symbol":3667,"time":547,"open":4109,"high":4110,"low":4111,"close":4112},734.93,738.08,734.57,737.62,{"symbol":3667,"time":553,"open":4114,"high":4115,"low":4116,"close":4117},735.05,736.13,729.75,731.58,{"symbol":3667,"time":559,"open":4119,"high":3841,"low":4120,"close":4121},728.16,727.82,733.83,{"symbol":3667,"time":565,"open":4123,"high":4124,"low":4125,"close":4126},721.77,725.04,721.49,723.77,{"symbol":3667,"time":571,"open":4128,"high":4129,"low":4130,"close":4131},720.07,722.12,714.99,718.01,{"symbol":3667,"time":577,"open":4133,"high":4134,"low":4135,"close":4136},721.25,724.87,720.47,720.65,{"symbol":3667,"time":583,"open":4138,"high":4139,"low":4140,"close":4141},714.63,719.79,710.45,718.66,{"symbol":3667,"time":588,"open":4143,"high":4144,"low":4145,"close":4146},711,712.2,708.37,711.58,{"symbol":3667,"time":594,"open":4148,"high":4149,"low":4150,"close":4151},711.82,712.88,709.25,711.69,{"symbol":3667,"time":600,"open":4153,"high":4154,"low":4155,"close":4156},713.17,715.63,712.3,715.17,{"symbol":3667,"time":605,"open":4158,"high":4159,"low":4160,"close":4161},710.75,714.47,709.01,713.94,{"symbol":3667,"time":611,"open":4163,"high":4164,"low":4165,"close":4166},709.5,712.36,702.28,708.45,{"symbol":3667,"time":616,"open":4168,"high":4169,"low":4170,"close":4171},709.15,711.45,708.22,711.21,{"symbol":3667,"time":622,"open":4173,"high":4174,"low":4175,"close":4176},710.28,711.28,702.64,704.08,{"symbol":3667,"time":628,"open":4178,"high":4179,"low":4180,"close":4181},708.78,709.91,706.14,708.72,{"symbol":3667,"time":633,"open":4180,"high":4183,"low":4184,"close":4185},712.39,705.76,710.14,{"symbol":3667,"time":639,"open":4187,"high":4188,"low":4189,"close":4190},701.06,702.78,698.53,701.66,{"symbol":3667,"time":643,"open":4192,"high":4193,"low":4194,"close":4195},695.26,700.28,694.2,699.94,{"symbol":3667,"time":649,"open":4197,"high":4198,"low":4199,"close":4200},687.69,694.58,687.66,694.46,{"symbol":3667,"time":653,"open":4202,"high":4203,"low":4204,"close":4205},677.41,686.3,676.58,686.1,{"symbol":3667,"time":659,"open":4207,"high":4208,"low":4209,"close":4210},681.32,682.03,678.45,679.46,{"symbol":3667,"time":664,"open":4212,"high":4213,"low":4214,"close":4215},674.84,681.16,673.77,679.91,{"symbol":3667,"time":670,"open":4217,"high":4218,"low":4219,"close":4220},676.39,677.08,671.46,676.01,{"symbol":3667,"time":675,"open":4222,"high":4223,"low":4224,"close":4225},656.65,659.61,651.06,659.22,{"symbol":3667,"time":681,"open":4227,"high":4228,"low":4229,"close":4230},655.86,659.72,655.52,658.93,{"symbol":3667,"time":686,"open":4232,"high":4233,"low":4234,"close":4235},646.42,658.2,645.11,655.83,{"symbol":3667,"time":692,"open":4237,"high":4238,"low":4239,"close":4240},653.9,658.52,653,655.24,{"symbol":3667,"time":697,"open":4242,"high":4243,"low":4244,"close":4245},638.94,651.54,637.98,650.34,{"symbol":3667,"time":703,"open":4247,"high":4248,"low":4249,"close":4250},640.11,640.37,629.28,631.97,{"symbol":3667,"time":709,"open":4252,"high":4253,"low":4254,"close":4255},642.5,642.66,633.11,634.09,{"symbol":3667,"time":715,"open":4257,"high":4258,"low":4259,"close":4260},652.06,654.85,644.82,645.09,{"symbol":3667,"time":721,"open":4262,"high":4263,"low":4264,"close":4265},658.67,660.89,654.24,656.82,{"symbol":3667,"time":726,"open":4267,"high":4268,"low":4269,"close":4270},651.32,657.03,649.88,653.18,{"symbol":3667,"time":732,"open":4272,"high":4273,"low":4274,"close":4275},658.07,662.62,653.94,655.38,{"symbol":3667,"time":738,"open":4277,"high":4278,"low":4279,"close":4280},656.51,656.69,644.72,648.57,{"symbol":3667,"time":744,"open":4282,"high":4283,"low":4284,"close":4285},656.97,662.98,655.17,659.8,{"symbol":3667,"time":749,"open":4287,"high":4288,"low":4289,"close":4290},668.36,669.72,661.19,661.43,{"symbol":3667,"time":754,"open":4292,"high":4293,"low":4294,"close":4295},672.39,674.44,669.7,670.79,{"symbol":3667,"time":760,"open":4297,"high":4298,"low":4299,"close":4300},668.38,672.07,667.12,669.03,{"symbol":3667,"time":765,"open":4302,"high":4303,"low":4304,"close":4305},669.27,672.34,661.36,662.29,{"symbol":3667,"time":771,"open":4307,"high":4308,"low":4309,"close":4310},671.16,671.65,665.87,666.06,{"symbol":3667,"time":777,"open":4312,"high":4313,"low":4314,"close":4315},677.58,680.08,673.34,676.33,{"symbol":3667,"time":781,"open":4317,"high":4318,"low":4319,"close":4320},677.72,683.36,674.76,677.18,{"symbol":3667,"time":786,"open":4322,"high":4323,"low":4324,"close":4325},666.39,679.92,662.39,678.27,{"symbol":3667,"time":792,"open":4327,"high":4328,"low":4329,"close":4330},673.41,676.11,669.76,672.38,{"symbol":3667,"time":798,"open":4332,"high":4333,"low":4334,"close":4335},682.08,685.53,675.61,681.31,{"symbol":3667,"time":803,"open":4337,"high":4338,"low":4339,"close":4340},681.63,687.09,679.62,685.13,{"symbol":3667,"time":809,"open":4342,"high":4343,"low":4344,"close":4345},675.06,682.61,669.66,680.33,{"symbol":3667,"time":815,"open":4347,"high":4348,"low":4349,"close":4350},678.7,688.62,678.02,686.38,{"symbol":3667,"time":820,"open":4352,"high":4353,"low":4354,"close":4355},683.09,686.86,681.64,685.99,{"symbol":3667,"time":823,"open":4357,"high":4358,"low":4359,"close":4360},693.28,693.3,684.35,689.3,{"symbol":3667,"time":828,"open":4362,"high":4363,"low":4364,"close":4365},690.18,693.68,690.1,693.15,{"symbol":3667,"time":833,"open":4367,"high":4368,"low":4369,"close":4370},681.9,688.35,680,687.35,{"symbol":3667,"time":838,"open":4372,"high":4373,"low":4374,"close":4375},687.83,690,680.37,682.39,{"symbol":3667,"time":843,"open":4377,"high":4378,"low":4379,"close":4380},682.32,690.06,681.73,689.43,{"symbol":3667,"time":849,"open":4382,"high":4383,"low":4384,"close":4385},683.84,686.18,681.55,684.48,{"symbol":3667,"time":851,"open":4387,"high":4388,"low":4389,"close":4390},684.02,689.15,682.83,686.29,{"symbol":3667,"time":857,"open":4392,"high":4393,"low":4394,"close":4395},680.14,684.94,675.78,682.85,{"symbol":3667,"time":863,"open":4397,"high":4398,"low":4399,"close":4400},681.69,686.28,677.52,681.75,{"symbol":3667,"time":869,"open":4402,"high":4403,"low":4374,"close":4404},694.24,695.35,681.27,{"symbol":3667,"time":872,"open":4406,"high":4407,"low":4408,"close":4409},696.39,697.14,689.18,691.96,{"symbol":3667,"time":877,"open":4411,"high":4412,"low":4413,"close":4414},694.95,696.54,691.66,692.12,{"symbol":3667,"time":882,"open":4416,"high":4417,"low":4418,"close":4419},689.42,695.87,688.34,693.95,{"symbol":3667,"time":888,"open":4421,"high":4422,"low":4423,"close":4424},681.46,692.31,680.85,690.62,{"symbol":3667,"time":893,"open":4426,"high":4427,"low":4428,"close":4429},680.94,683.69,675.79,677.62,{"symbol":3667,"time":899,"open":4431,"high":4432,"low":4433,"close":4434},690.35,691.45,681.76,686.19,{"symbol":3667,"time":904,"open":4436,"high":4437,"low":4438,"close":4439},696.21,696.96,684.03,689.53,{"symbol":3667,"time":910,"open":4441,"high":4442,"low":4416,"close":4443},689.58,696.93,695.41,{"symbol":3667,"time":916,"open":4445,"high":4446,"low":4447,"close":4448},691.79,694.21,687.12,691.97,{"symbol":3667,"time":922,"open":4406,"high":4450,"low":4451,"close":4452},697.06,684.83,694.04,{"symbol":3667,"time":927,"open":4454,"high":4455,"low":4456,"close":4457},697.05,697.84,693.94,695.42,{"symbol":3667,"time":932,"open":4459,"high":4460,"low":4461,"close":4462},694.18,696.53,693.57,695.49,{"symbol":3667,"time":938,"open":4464,"high":4465,"low":4466,"close":4467},690.49,694.13,689.92,692.73,{"symbol":3667,"time":944,"open":4469,"high":4470,"low":4471,"close":4472},688.15,690.96,687.16,689.23,{"symbol":3667,"time":950,"open":4474,"high":4475,"low":4476,"close":4477},689.85,691.13,686.92,688.98,{"symbol":3667,"time":956,"open":4479,"high":4480,"low":4481,"close":4482},679.65,688.74,678.13,685.4,{"symbol":3667,"time":962,"open":4484,"high":4485,"low":4486,"close":4312},681.49,684.77,676.57,{"symbol":3667,"time":968,"open":4488,"high":4489,"low":4364,"close":4413},693.66,694.25,{"symbol":3667,"time":973,"open":4491,"high":4492,"low":4493,"close":4494},694.57,695.45,691.25,692.24,{"symbol":3667,"time":979,"open":4496,"high":4497,"low":4498,"close":4499},691,691.72,686.04,690.36,{"symbol":3667,"time":984,"open":4462,"high":4501,"low":4502,"close":4503},696.09,691.35,693.77,{"symbol":3667,"time":990,"open":4505,"high":4501,"low":4506,"close":4507},690.68,690.63,695.16,{"symbol":3667,"time":996,"open":4506,"high":4509,"low":4408,"close":4510},695.31,694.07,{"symbol":3667,"time":1001,"open":4512,"high":4424,"low":4513,"close":4514},688.82,687.49,689.51,{"symbol":3667,"time":1007,"open":4516,"high":4517,"low":4518,"close":4441},692.19,693.96,689.32,{"symbol":3667,"time":1013,"open":4520,"high":4521,"low":4522,"close":4523},687.93,692.32,687.78,691.81,{"symbol":3667,"time":1019,"open":4525,"high":4380,"low":4350,"close":4526},686.54,687.72,{"symbol":3667,"time":1024,"open":4528,"high":4529,"low":4530,"close":4531},685.71,686.87,679.82,683.17,{"symbol":3667,"time":1029,"open":4533,"high":4534,"low":4535,"close":4536},687.14,687.36,681.71,681.92,{"symbol":3667,"time":1035,"open":4538,"high":4539,"low":4540,"close":4541},687.45,688.56,686.58,687.01,{"symbol":3667,"time":1041,"open":4543,"high":4544,"low":4545,"close":4546},687.54,689.2,686.07,687.85,{"symbol":3667,"time":1047,"open":4548,"high":4413,"low":4549,"close":4550},690.64,689.27,690.31,{"symbol":3667,"time":1053,"open":4552,"high":4553,"low":4554,"close":4555},687.95,690.83,687.8,690.38,{"symbol":3667,"time":1057,"open":4557,"high":4558,"low":4559,"close":4560},683.92,688.2,683.87,687.96,{"symbol":3667,"time":1063,"open":4562,"high":4563,"low":4564,"close":4451},683.94,685.36,680.59,{"symbol":3667,"time":1069,"open":4566,"high":4567,"low":4568,"close":4564},676.59,681.09,676.47,{"symbol":3667,"time":1075,"open":4570,"high":4571,"low":4572,"close":4568},677.6,680.74,674.9,{"symbol":3667,"time":1081,"open":4574,"high":4575,"low":4576,"close":4577},679.89,680.44,671.2,671.4,{"symbol":3667,"time":1087,"open":4579,"high":4580,"low":4581,"close":4582},679.23,681.08,674.98,678.87,{"symbol":3667,"time":1093,"open":4584,"high":4585,"low":4586,"close":4587},685.74,685.76,679.25,680.73,{"symbol":3667,"time":1097,"open":4589,"high":4590,"low":4591,"close":4433},688.17,688.88,679.17,{"symbol":3667,"time":1103,"open":4593,"high":4594,"low":4595,"close":4596},685.14,689.25,682.17,689.17,{"symbol":3667,"time":1108,"open":4598,"high":4599,"low":4335,"close":4600},682.56,688.97,687.57,{"symbol":3667,"time":1113,"open":4602,"high":4603,"low":4604,"close":4605},683.15,685.39,682.59,683.04,{"symbol":3667,"time":1118,"open":4607,"high":4608,"low":4609,"close":4610},686.59,686.64,681.57,683.63,{"symbol":3667,"time":1124,"open":4612,"high":4613,"low":4614,"close":4615},685.47,688.39,684.58,685.69,{"symbol":3667,"time":1130,"open":4617,"high":4618,"low":4619,"close":4620},685.3,685.37,681.34,684.39,{"symbol":3667,"time":1136,"open":4622,"high":4623,"low":4624,"close":4625},680.57,684.91,679.69,683.89,{"symbol":3667,"time":1142,"open":4536,"high":4627,"low":4628,"close":4629},683.82,679.33,681.53,{"symbol":3667,"time":1148,"open":4631,"high":4632,"low":4633,"close":4634},678.81,682.99,678.74,680.27,{"symbol":3667,"time":1152,"open":4636,"high":4637,"low":4638,"close":4639},680.86,683.67,680.5,683.39,{"symbol":3667,"time":1157,"open":4641,"high":4642,"low":4643,"close":4644},677.63,681.7,676.72,679.68,{"symbol":3667,"time":1163,"open":4646,"high":4647,"low":4648,"close":4649},668.63,676.21,664.48,675.02,{"symbol":3667,"time":1169,"open":4651,"high":4652,"low":4653,"close":4654},662.69,670.06,661.59,668.73,{"symbol":3667,"time":1175,"open":4656,"high":4657,"low":4658,"close":4659},655.05,664.55,650.85,659.03,{"symbol":3667,"time":1181,"open":4661,"high":4662,"low":4663,"close":4664},672.91,675.56,651.89,652.53,{"symbol":3667,"time":1186,"open":4666,"high":4667,"low":4668,"close":4669},660.78,667.34,658.75,662.63,{"symbol":3667,"time":1191,"open":4671,"high":4672,"low":4227,"close":4673},662.1,665.12,660.08,{"symbol":3667,"time":1196,"open":4294,"high":4675,"low":4676,"close":4677},673.71,662.17,665.67,{"symbol":3667,"time":1202,"open":4679,"high":4680,"low":4681,"close":4682},665.38,675.66,663.27,671.93,{"symbol":3667,"time":1208,"open":4638,"high":4636,"low":4684,"close":4685},670.52,672.04,{"symbol":3667,"time":1214,"open":4687,"high":4688,"low":4689,"close":4690},684.79,684.96,680.95,683.38,{"symbol":3667,"time":1219,"open":4692,"high":4693,"low":4694,"close":4695},679.95,683.57,678.73,683,{"symbol":3667,"time":1224,"open":4697,"high":4698,"low":4699,"close":4700},677.24,682.18,675.03,681.44,{"symbol":3667,"time":1230,"open":4702,"high":4703,"low":4704,"close":4705},667.91,671.08,661.21,670.97,{"symbol":3667,"time":1235,"open":4568,"high":4707,"low":4708,"close":4709},677.38,668.72,670.31,{"symbol":3667,"time":1240,"open":4581,"high":4636,"low":4711,"close":4312},674.17,{"symbol":3667,"time":1245,"open":4328,"high":4713,"low":4714,"close":4715},679.96,674.58,675.24,{"symbol":3667,"time":1250,"open":4717,"high":4718,"low":4719,"close":4720},685.67,685.8,679.94,683.34,{"symbol":3667,"time":1255,"open":4722,"high":4723,"low":4724,"close":4725},685.04,685.08,679.24,682.06,{"symbol":3667,"time":1260,"open":4727,"high":4728,"low":4729,"close":4729},683.9,685.94,679.83,{"symbol":3667,"time":1265,"open":4731,"high":4732,"low":4733,"close":4734},688.72,689.7,682.87,687.39,{"symbol":3667,"time":1270,"open":4736,"high":4737,"low":4451,"close":4738},687.05,688.91,687.06,{"symbol":3667,"time":1274,"open":4740,"high":4741,"low":4742,"close":4743},682.73,685.54,682.12,685.24,{"symbol":3667,"time":1280,"open":4745,"high":4746,"low":4747,"close":4748},676.46,678.47,675.65,677.25,{"symbol":3667,"time":1286,"open":4750,"high":4751,"low":4752,"close":4753},668.12,672.71,667.8,671.76,{"symbol":3667,"time":1292,"open":4755,"high":4755,"low":4756,"close":4752},672,663.3,{"symbol":3667,"time":1297,"open":4758,"high":4759,"low":4760,"close":4761},671.44,672.99,669.98,671.29,{"symbol":3667,"time":1303,"open":4763,"high":4764,"low":4765,"close":4766},667.32,672.21,667.27,671.3,{"symbol":3667,"time":1308,"open":4768,"high":4769,"low":4770,"close":4771},659.5,665.76,658.14,664.39,{"symbol":3667,"time":1313,"open":4773,"high":4774,"low":4775,"close":4776},666.82,668.71,657.11,660.64,{"symbol":3667,"time":1319,"open":4773,"high":4778,"low":4230,"close":4779},670.23,665.17,{"symbol":3667,"time":1324,"open":4781,"high":4782,"low":4783,"close":4784},657.17,665.83,653.17,662.23,{"symbol":3667,"time":1329,"open":4786,"high":4787,"low":4788,"close":4789},660.65,665.13,659.77,663.04,{"symbol":3667,"time":1333,"open":4791,"high":4792,"low":4793,"close":4794},672.13,673.95,652.84,653.02,{"symbol":3667,"time":1338,"open":4796,"high":4797,"low":4798,"close":4307},673.53,673.94,669.21,{"symbol":3667,"time":1342,"open":4800,"high":4801,"low":4802,"close":4803},670.25,673.21,669.42,673.11,{"symbol":3667,"time":1348,"open":4805,"high":4759,"low":4806,"close":4807},672.54,667.67,669.12,{"symbol":3667,"time":1354,"open":4809,"high":4810,"low":4811,"close":4812},671.62,672.51,669.46,671.61,{"symbol":3667,"time":1359,"open":4814,"high":4815,"low":4816,"close":4798},669.99,672.68,668.16,{"symbol":3667,"time":1364,"open":4818,"high":4819,"low":4820,"close":4821},670.45,670.57,666.78,669.22,{"symbol":3667,"time":1369,"open":4823,"high":4824,"low":4825,"close":4826},663.17,669.37,663.06,668.45,{"symbol":3667,"time":1375,"open":4828,"high":4829,"low":4830,"close":4831},662.93,666.65,661.61,666.18,{"symbol":3667,"time":1378,"open":4833,"high":4834,"low":4835,"close":4836},664.36,665.28,661.86,663.68,{"symbol":3667,"time":1382,"open":4838,"high":4839,"low":4840,"close":4841},659.51,662.37,657.88,661.82,{"symbol":3667,"time":1388,"open":4843,"high":4844,"low":4845,"close":4846},657.94,659.41,654.41,658.05,{"symbol":3667,"time":1394,"open":4848,"high":4849,"low":4850,"close":4851},664.51,664.61,659.67,661.1,{"symbol":3667,"time":1399,"open":4853,"high":4667,"low":4854,"close":4855},666.72,661.98,663.21,{"symbol":3667,"time":1404,"open":4857,"high":4858,"low":4676,"close":4859},662.2,667.29,666.84,{"symbol":3667,"time":1409,"open":4861,"high":4657,"low":4862,"close":4863},662.33,660.37,663.7,{"symbol":3667,"time":1414,"open":4865,"high":4866,"low":4867,"close":4868},661.89,664.89,660.27,662.26,{"symbol":3667,"time":1420,"open":4870,"high":4871,"low":4872,"close":4873},660.01,661.72,654.3,659.18,{"symbol":3667,"time":1426,"open":4875,"high":4876,"low":4877,"close":4878},661.47,661.78,659.21,660,{"symbol":3667,"time":1431,"open":4880,"high":4881,"low":4882,"close":4883},659.64,661.04,659.34,660.91,{"symbol":3667,"time":1435,"open":4885,"high":4886,"low":4887,"close":4888},657.6,659.11,656.9,657.41,{"symbol":3667,"time":1441,"open":4890,"high":4891,"low":4892,"close":4893},654.18,658.33,653.59,657.63,{"symbol":3667,"time":1445,"open":4895,"high":4896,"low":4897,"close":4898},653.62,654.55,650.63,652.21,{"symbol":3667,"time":1451,"open":4900,"high":4901,"low":4902,"close":4903},648.97,650.86,647.22,650.33,{"symbol":3667,"time":1455,"open":4905,"high":4906,"low":4907,"close":4908},648.62,649.84,647.23,648.83,{"symbol":3667,"time":1460,"open":4910,"high":4898,"low":4911,"close":4912},651.48,643.33,647.24,{"symbol":3667,"time":1466,"open":4914,"high":4915,"low":4916,"close":4917},644.42,649.15,643.51,649.12,{"symbol":3667,"time":1472,"open":4919,"high":4920,"low":4921,"close":4922},642.67,644.21,640.46,643.74,{"symbol":3667,"time":1477,"open":4924,"high":4925,"low":4926,"close":4927},637.5,640.49,634.92,640.27,{"symbol":3667,"time":1483,"open":4929,"high":4930,"low":4931,"close":4932},647.47,647.84,643.14,645.05,{"symbol":3667,"time":1489,"open":4912,"high":4934,"low":4935,"close":4936},649.48,645.34,648.92,{"symbol":3667,"time":1495,"open":4938,"high":4939,"low":4914,"close":4940},644.57,647.37,646.63,[4942,4947,4950,4952,4954,4957,4959,4961,4964,4967,4970,4973,4975,4977,4979,4981,4983,4985,4987,4988,4990,4992,4994,4996,4998,5000,5002,5004,5005,5007,5009,5010,5012,5014,5016,5018,5020,5022,5024,5026,5028,5030,5032,5034,5036,5038,5040,5042,5044,5046,5047,5049,5051,5053,5054,5056,5058,5060],{"time":38,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4945,"datetime":4946},"False","BEARISH","MACD","2026-09-16 00:00:00",{"time":94,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4945,"datetime":4949},"BULLISH","2026-09-01 00:00:00",{"time":118,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4945,"datetime":4951},"2026-08-26 00:00:00",{"time":184,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4945,"datetime":4953},"2026-08-11 00:00:00",{"time":189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4955,"datetime":4956},"ADX","2026-08-10 00:00:00",{"time":194,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4955,"datetime":4958},"2026-08-07 00:00:00",{"time":206,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4945,"datetime":4960},"2026-08-05 00:00:00",{"time":230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4962,"datetime":4963},"MA","2026-07-30 00:00:00",{"time":242,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4965,"datetime":4966},"RSI","2026-07-28 00:00:00",{"time":282,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4968,"datetime":4969},"BollingerBands","2026-07-17 00:00:00",{"time":306,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4971,"datetime":4972},"CCI","2026-07-13 00:00:00",{"time":311,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4955,"datetime":4974},"2026-07-10 00:00:00",{"time":323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4945,"datetime":4976},"2026-07-08 00:00:00",{"time":363,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4955,"datetime":4978},"2026-06-26 00:00:00",{"time":396,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4968,"datetime":4980},"2026-06-17 00:00:00",{"time":408,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4945,"datetime":4982},"2026-06-15 00:00:00",{"time":454,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4945,"datetime":4984},"2026-06-03 00:00:00",{"time":481,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4971,"datetime":4986},"2026-05-27 00:00:00",{"time":481,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4945,"datetime":4986},{"time":512,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4971,"datetime":4989},"2026-05-18 00:00:00",{"time":518,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4945,"datetime":4991},"2026-05-15 00:00:00",{"time":553,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4945,"datetime":4993},"2026-05-07 00:00:00",{"time":571,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4955,"datetime":4995},"2026-05-04 00:00:00",{"time":588,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4945,"datetime":4997},"2026-04-29 00:00:00",{"time":600,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4962,"datetime":4999},"2026-04-27 00:00:00",{"time":616,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4965,"datetime":5001},"2026-04-22 00:00:00",{"time":670,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4955,"datetime":5003},"2026-04-08 00:00:00",{"time":670,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4971,"datetime":5003},{"time":675,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4955,"datetime":5006},"2026-04-07 00:00:00",{"time":692,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4955,"datetime":5008},"2026-04-01 00:00:00",{"time":692,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4945,"datetime":5008},{"time":771,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4945,"datetime":5011},"2026-03-12 00:00:00",{"time":798,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4955,"datetime":5013},"2026-03-05 00:00:00",{"time":803,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4955,"datetime":5015},"2026-03-04 00:00:00",{"time":857,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4945,"datetime":5017},"2026-02-17 00:00:00",{"time":996,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4962,"datetime":5019},"2026-01-09 00:00:00",{"time":1013,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4965,"datetime":5021},"2026-01-06 00:00:00",{"time":1024,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4968,"datetime":5023},"2026-01-02 00:00:00",{"time":1035,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4971,"datetime":5025},"2025-12-30 00:00:00",{"time":1057,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4945,"datetime":5027},"2025-12-23 00:00:00",{"time":1087,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4945,"datetime":5029},"2025-12-16 00:00:00",{"time":1103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4945,"datetime":5031},"2025-12-11 00:00:00",{"time":1124,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4945,"datetime":5033},"2025-12-05 00:00:00",{"time":1130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4945,"datetime":5035},"2025-12-04 00:00:00",{"time":1186,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4945,"datetime":5037},"2025-11-19 00:00:00",{"time":1191,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4971,"datetime":5039},"2025-11-18 00:00:00",{"time":1230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4945,"datetime":5041},"2025-11-07 00:00:00",{"time":1240,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4945,"datetime":5043},"2025-11-05 00:00:00",{"time":1286,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4955,"datetime":5045},"2025-10-23 00:00:00",{"time":1286,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4971,"datetime":5045},{"time":1297,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4945,"datetime":5048},"2025-10-21 00:00:00",{"time":1308,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4965,"datetime":5050},"2025-10-17 00:00:00",{"time":1329,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4955,"datetime":5052},"2025-10-13 00:00:00",{"time":1329,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4962,"datetime":5052},{"time":1333,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4968,"datetime":5055},"2025-10-10 00:00:00",{"time":1375,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4971,"datetime":5057},"2025-09-30 00:00:00",{"time":1378,"symbol":5,"current_signal":4943,"signal_change":23,"signal_type":4944,"trading_system":4945,"datetime":5059},"2025-09-29 00:00:00",{"time":1388,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4948,"trading_system":4945,"datetime":5061},"2025-09-25 00:00:00",[5063,5069,5075,5080,5085,5090,5096,5101,5106,5112,5117,5122,5127,5132,5137,5142,5147,5152,5157,5162,5167,5172,5177,5182,5187,5192,5197,5202,5207,5212,5217,5222,5227,5232,5237,5242,5247,5252,5257,5262,5267,5272,5277,5282,5287,5292,5297,5302,5308,5314,5320,5326,5332,5338,5344,5350,5356,5362,5368,5373,5379,5385,5391,5397,5403,5409,5415,5421,5425,5430,5435,5441,5446,5452,5458,5464,5470,5476,5481,5487,5493,5499],{"symbol":5,"form":5064,"filingdate":721,"primarydocument":5065,"accessionnumber":5066,"filing_url":5067,"sec_url":5068},"8-K","cvx-20260325.htm","0000093410-26-000103","https://www.sec.gov/Archives/edgar/data/93410/000009341026000103/cvx-20260325.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341026000103/0000093410-26-000103-index.htm",{"symbol":5,"form":5070,"filingdate":833,"primarydocument":5071,"accessionnumber":5072,"filing_url":5073,"sec_url":5074},"10-K","cvx-20251231.htm","0000093410-26-000078","https://www.sec.gov/Archives/edgar/data/93410/000009341026000078/cvx-20251231.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341026000078/0000093410-26-000078-index.htm",{"symbol":5,"form":5064,"filingdate":916,"primarydocument":5076,"accessionnumber":5077,"filing_url":5078,"sec_url":5079},"cvx-20260128.htm","0000093410-26-000021","https://www.sec.gov/Archives/edgar/data/93410/000009341026000021/cvx-20260128.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341026000021/0000093410-26-000021-index.htm",{"symbol":5,"form":5064,"filingdate":916,"primarydocument":5081,"accessionnumber":5082,"filing_url":5083,"sec_url":5084},"cvx-20260130.htm","0000093410-26-000019","https://www.sec.gov/Archives/edgar/data/93410/000009341026000019/cvx-20260130.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341026000019/0000093410-26-000019-index.htm",{"symbol":5,"form":5064,"filingdate":932,"primarydocument":5086,"accessionnumber":5087,"filing_url":5088,"sec_url":5089},"cvx-20260127.htm","0000093410-26-000010","https://www.sec.gov/Archives/edgar/data/93410/000009341026000010/cvx-20260127.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341026000010/0000093410-26-000010-index.htm",{"symbol":5,"form":5091,"filingdate":1069,"primarydocument":5092,"accessionnumber":5093,"filing_url":5094,"sec_url":5095},"8-K/A","cvx-20250728.htm","0000093410-25-000130","https://www.sec.gov/Archives/edgar/data/93410/000009341025000130/cvx-20250728.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000130/0000093410-25-000130-index.htm",{"symbol":5,"form":5064,"filingdate":1113,"primarydocument":5097,"accessionnumber":5098,"filing_url":5099,"sec_url":5100},"d47665d8k.htm","0001193125-25-312771","https://www.sec.gov/Archives/edgar/data/93410/000119312525312771/d47665d8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000119312525312771/0001193125-25-312771-index.htm",{"symbol":5,"form":5064,"filingdate":1124,"primarydocument":5102,"accessionnumber":5103,"filing_url":5104,"sec_url":5105},"cvx-20251203.htm","0000093410-25-000122","https://www.sec.gov/Archives/edgar/data/93410/000009341025000122/cvx-20251203.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000122/0000093410-25-000122-index.htm",{"symbol":5,"form":5107,"filingdate":1235,"primarydocument":5108,"accessionnumber":5109,"filing_url":5110,"sec_url":5111},"10-Q","cvx-20250930.htm","0000093410-25-000108","https://www.sec.gov/Archives/edgar/data/93410/000009341025000108/cvx-20250930.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000108/0000093410-25-000108-index.htm",{"symbol":5,"form":5064,"filingdate":1250,"primarydocument":5113,"accessionnumber":5114,"filing_url":5115,"sec_url":5116},"cvx-20251029.htm","0000093410-25-000105","https://www.sec.gov/Archives/edgar/data/93410/000009341025000105/cvx-20251029.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000105/0000093410-25-000105-index.htm",{"symbol":5,"form":5064,"filingdate":1255,"primarydocument":5118,"accessionnumber":5119,"filing_url":5120,"sec_url":5121},"cvx-20251031.htm","0000093410-25-000103","https://www.sec.gov/Archives/edgar/data/93410/000009341025000103/cvx-20251031.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000103/0000093410-25-000103-index.htm",{"symbol":5,"form":5064,"filingdate":1388,"primarydocument":5123,"accessionnumber":5124,"filing_url":5125,"sec_url":5126},"cvx-20250925.htm","0000093410-25-000098","https://www.sec.gov/Archives/edgar/data/93410/000009341025000098/cvx-20250925.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000098/0000093410-25-000098-index.htm",{"symbol":5,"form":5064,"filingdate":1542,"primarydocument":5128,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"d949372d8k.htm","0001193125-25-179846","https://www.sec.gov/Archives/edgar/data/93410/000119312525179846/d949372d8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000119312525179846/0001193125-25-179846-index.htm",{"symbol":5,"form":5107,"filingdate":1563,"primarydocument":5133,"accessionnumber":5134,"filing_url":5135,"sec_url":5136},"cvx-20250630.htm","0000093410-25-000062","https://www.sec.gov/Archives/edgar/data/93410/000009341025000062/cvx-20250630.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000062/0000093410-25-000062-index.htm",{"symbol":5,"form":5064,"filingdate":1577,"primarydocument":5138,"accessionnumber":5139,"filing_url":5140,"sec_url":5141},"cvx-20250801.htm","0000093410-25-000058","https://www.sec.gov/Archives/edgar/data/93410/000009341025000058/cvx-20250801.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000058/0000093410-25-000058-index.htm",{"symbol":5,"form":5064,"filingdate":1589,"primarydocument":5143,"accessionnumber":5144,"filing_url":5145,"sec_url":5146},"eh250658639_8k.htm","0000950142-25-002041","https://www.sec.gov/Archives/edgar/data/93410/000095014225002041/eh250658639_8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000095014225002041/0000950142-25-002041-index.htm",{"symbol":5,"form":5064,"filingdate":1622,"primarydocument":5148,"accessionnumber":5149,"filing_url":5150,"sec_url":5151},"eh250652625_8k.htm","0000950142-25-001949","https://www.sec.gov/Archives/edgar/data/93410/000095014225001949/eh250652625_8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000095014225001949/0000950142-25-001949-index.htm",{"symbol":5,"form":5064,"filingdate":1798,"primarydocument":5153,"accessionnumber":5154,"filing_url":5155,"sec_url":5156},"cvx-20250528.htm","0000093410-25-000024","https://www.sec.gov/Archives/edgar/data/93410/000009341025000024/cvx-20250528.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000024/0000093410-25-000024-index.htm",{"symbol":5,"form":5107,"filingdate":1883,"primarydocument":5158,"accessionnumber":5159,"filing_url":5160,"sec_url":5161},"cvx-20250331.htm","0000093410-25-000019","https://www.sec.gov/Archives/edgar/data/93410/000009341025000019/cvx-20250331.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000019/0000093410-25-000019-index.htm",{"symbol":5,"form":5064,"filingdate":1907,"primarydocument":5163,"accessionnumber":5164,"filing_url":5165,"sec_url":5166},"cvx-20250502.htm","0000093410-25-000016","https://www.sec.gov/Archives/edgar/data/93410/000009341025000016/cvx-20250502.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000016/0000093410-25-000016-index.htm",{"symbol":5,"form":5064,"filingdate":2084,"primarydocument":5168,"accessionnumber":5169,"filing_url":5170,"sec_url":5171},"eh250599067_8k.htm","0000950142-25-000756","https://www.sec.gov/Archives/edgar/data/93410/000095014225000756/eh250599067_8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000095014225000756/0000950142-25-000756-index.htm",{"symbol":5,"form":5064,"filingdate":2143,"primarydocument":5173,"accessionnumber":5174,"filing_url":5175,"sec_url":5176},"d934959d8k.htm","0001193125-25-036821","https://www.sec.gov/Archives/edgar/data/93410/000119312525036821/d934959d8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000119312525036821/0001193125-25-036821-index.htm",{"symbol":5,"form":5070,"filingdate":2157,"primarydocument":5178,"accessionnumber":5179,"filing_url":5180,"sec_url":5181},"cvx-20241231.htm","0000093410-25-000009","https://www.sec.gov/Archives/edgar/data/93410/000009341025000009/cvx-20241231.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000009/0000093410-25-000009-index.htm",{"symbol":5,"form":5064,"filingdate":2216,"primarydocument":5183,"accessionnumber":5184,"filing_url":5185,"sec_url":5186},"cvx-20250129.htm","0000093410-25-000006","https://www.sec.gov/Archives/edgar/data/93410/000009341025000006/cvx-20250129.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000006/0000093410-25-000006-index.htm",{"symbol":5,"form":5064,"filingdate":2216,"primarydocument":5188,"accessionnumber":5189,"filing_url":5190,"sec_url":5191},"cvx-20250131.htm","0000093410-25-000004","https://www.sec.gov/Archives/edgar/data/93410/000009341025000004/cvx-20250131.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000004/0000093410-25-000004-index.htm",{"symbol":5,"form":5064,"filingdate":2375,"primarydocument":5193,"accessionnumber":5194,"filing_url":5195,"sec_url":5196},"cvx-20241204.htm","0000093410-24-000066","https://www.sec.gov/Archives/edgar/data/93410/000009341024000066/cvx-20241204.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000066/0000093410-24-000066-index.htm",{"symbol":5,"form":5107,"filingdate":2481,"primarydocument":5198,"accessionnumber":5199,"filing_url":5200,"sec_url":5201},"cvx-20240930.htm","0000093410-24-000059","https://www.sec.gov/Archives/edgar/data/93410/000009341024000059/cvx-20240930.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000059/0000093410-24-000059-index.htm",{"symbol":5,"form":5064,"filingdate":2493,"primarydocument":5203,"accessionnumber":5204,"filing_url":5205,"sec_url":5206},"cvx-20241101.htm","0000093410-24-000055","https://www.sec.gov/Archives/edgar/data/93410/000009341024000055/cvx-20241101.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000055/0000093410-24-000055-index.htm",{"symbol":5,"form":5064,"filingdate":2574,"primarydocument":5208,"accessionnumber":5209,"filing_url":5210,"sec_url":5211},"cvx-20241004.htm","0000093410-24-000052","https://www.sec.gov/Archives/edgar/data/93410/000009341024000052/cvx-20241004.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000052/0000093410-24-000052-index.htm",{"symbol":5,"form":5064,"filingdate":2594,"primarydocument":5213,"accessionnumber":5214,"filing_url":5215,"sec_url":5216},"eh240536247_8k.htm","0000950142-24-002464","https://www.sec.gov/Archives/edgar/data/93410/000095014224002464/eh240536247_8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000095014224002464/0000950142-24-002464-index.htm",{"symbol":5,"form":5107,"filingdate":2766,"primarydocument":5218,"accessionnumber":5219,"filing_url":5220,"sec_url":5221},"cvx-20240630.htm","0000093410-24-000040","https://www.sec.gov/Archives/edgar/data/93410/000009341024000040/cvx-20240630.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000040/0000093410-24-000040-index.htm",{"symbol":5,"form":5064,"filingdate":2778,"primarydocument":5223,"accessionnumber":5224,"filing_url":5225,"sec_url":5226},"cvx-20240731.htm","0000093410-24-000037","https://www.sec.gov/Archives/edgar/data/93410/000009341024000037/cvx-20240731.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000037/0000093410-24-000037-index.htm",{"symbol":5,"form":5064,"filingdate":2778,"primarydocument":5228,"accessionnumber":5229,"filing_url":5230,"sec_url":5231},"cvx-20240802.htm","0000093410-24-000035","https://www.sec.gov/Archives/edgar/data/93410/000009341024000035/cvx-20240802.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000035/0000093410-24-000035-index.htm",{"symbol":5,"form":5064,"filingdate":2787,"primarydocument":5233,"accessionnumber":5234,"filing_url":5235,"sec_url":5236},"eh240514687_8k.htm","0000950142-24-002067","https://www.sec.gov/Archives/edgar/data/93410/000095014224002067/eh240514687_8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000095014224002067/0000950142-24-002067-index.htm",{"symbol":5,"form":5064,"filingdate":2951,"primarydocument":5238,"accessionnumber":5239,"filing_url":5240,"sec_url":5241},"cvx-20240529.htm","0000093410-24-000028","https://www.sec.gov/Archives/edgar/data/93410/000009341024000028/cvx-20240529.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000028/0000093410-24-000028-index.htm",{"symbol":5,"form":5107,"filingdate":3040,"primarydocument":5243,"accessionnumber":5244,"filing_url":5245,"sec_url":5246},"cvx-20240331.htm","0000093410-24-000021","https://www.sec.gov/Archives/edgar/data/93410/000009341024000021/cvx-20240331.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000021/0000093410-24-000021-index.htm",{"symbol":5,"form":5064,"filingdate":3062,"primarydocument":5248,"accessionnumber":5249,"filing_url":5250,"sec_url":5251},"cvx-20240426.htm","0000093410-24-000017","https://www.sec.gov/Archives/edgar/data/93410/000009341024000017/cvx-20240426.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000017/0000093410-24-000017-index.htm",{"symbol":5,"form":5070,"filingdate":3227,"primarydocument":5253,"accessionnumber":5254,"filing_url":5255,"sec_url":5256},"cvx-20231231.htm","0000093410-24-000013","https://www.sec.gov/Archives/edgar/data/93410/000009341024000013/cvx-20231231.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000013/0000093410-24-000013-index.htm",{"symbol":5,"form":5064,"filingdate":3278,"primarydocument":5258,"accessionnumber":5259,"filing_url":5260,"sec_url":5261},"cvx-20240130.htm","0000093410-24-000007","https://www.sec.gov/Archives/edgar/data/93410/000009341024000007/cvx-20240130.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000007/0000093410-24-000007-index.htm",{"symbol":5,"form":5064,"filingdate":3278,"primarydocument":5263,"accessionnumber":5264,"filing_url":5265,"sec_url":5266},"cvx-20240202.htm","0000093410-24-000006","https://www.sec.gov/Archives/edgar/data/93410/000009341024000006/cvx-20240202.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000006/0000093410-24-000006-index.htm",{"symbol":5,"form":5064,"filingdate":3367,"primarydocument":5268,"accessionnumber":5269,"filing_url":5270,"sec_url":5271},"cvx-20240102.htm","0000093410-24-000002","https://www.sec.gov/Archives/edgar/data/93410/000009341024000002/cvx-20240102.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000002/0000093410-24-000002-index.htm",{"symbol":5,"form":5064,"filingdate":3429,"primarydocument":5273,"accessionnumber":5274,"filing_url":5275,"sec_url":5276},"eh230427174_8k.htm","0000950142-23-002919","https://www.sec.gov/Archives/edgar/data/93410/000095014223002919/eh230427174_8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000095014223002919/0000950142-23-002919-index.htm",{"symbol":5,"form":5091,"filingdate":3471,"primarydocument":5278,"accessionnumber":5279,"filing_url":5280,"sec_url":5281},"eh230423627_8ka1.htm","0000950142-23-002838","https://www.sec.gov/Archives/edgar/data/93410/000095014223002838/eh230423627_8ka1.htm","https://www.sec.gov/Archives/edgar/data/93410/000095014223002838/0000950142-23-002838-index.htm",{"symbol":5,"form":5107,"filingdate":3537,"primarydocument":5283,"accessionnumber":5284,"filing_url":5285,"sec_url":5286},"cvx-20230930.htm","0000093410-23-000088","https://www.sec.gov/Archives/edgar/data/93410/000009341023000088/cvx-20230930.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341023000088/0000093410-23-000088-index.htm",{"symbol":5,"form":5064,"filingdate":3551,"primarydocument":5288,"accessionnumber":5289,"filing_url":5290,"sec_url":5291},"cvx-20231027.htm","0000093410-23-000085","https://www.sec.gov/Archives/edgar/data/93410/000009341023000085/cvx-20231027.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341023000085/0000093410-23-000085-index.htm",{"symbol":5,"form":5064,"filingdate":3563,"primarydocument":5293,"accessionnumber":5294,"filing_url":5295,"sec_url":5296},"eh230413259_8k-agmt.htm","0000950142-23-002670","https://www.sec.gov/Archives/edgar/data/93410/000095014223002670/eh230413259_8k-agmt.htm","https://www.sec.gov/Archives/edgar/data/93410/000095014223002670/0000950142-23-002670-index.htm",{"symbol":5,"form":5064,"filingdate":3563,"primarydocument":5298,"accessionnumber":5299,"filing_url":5300,"sec_url":5301},"eh230413256_8k.htm","0000950142-23-002657","https://www.sec.gov/Archives/edgar/data/93410/000095014223002657/eh230413256_8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000095014223002657/0000950142-23-002657-index.htm",{"symbol":5,"form":5064,"filingdate":5303,"primarydocument":5304,"accessionnumber":5305,"filing_url":5306,"sec_url":5307},"2023-08-07","d443510d8k.htm","0001193125-23-204557","https://www.sec.gov/Archives/edgar/data/93410/000119312523204557/d443510d8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000119312523204557/0001193125-23-204557-index.htm",{"symbol":5,"form":5107,"filingdate":5309,"primarydocument":5310,"accessionnumber":5311,"filing_url":5312,"sec_url":5313},"2023-08-03","cvx-20230630.htm","0000093410-23-000079","https://www.sec.gov/Archives/edgar/data/93410/000009341023000079/cvx-20230630.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341023000079/0000093410-23-000079-index.htm",{"symbol":5,"form":5064,"filingdate":5315,"primarydocument":5316,"accessionnumber":5317,"filing_url":5318,"sec_url":5319},"2023-07-28","cvx-20230728.htm","0000093410-23-000076","https://www.sec.gov/Archives/edgar/data/93410/000009341023000076/cvx-20230728.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341023000076/0000093410-23-000076-index.htm",{"symbol":5,"form":5064,"filingdate":5321,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"2023-07-26","eh230384175_8k.htm","0000950142-23-002087","https://www.sec.gov/Archives/edgar/data/93410/000095014223002087/eh230384175_8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000095014223002087/0000950142-23-002087-index.htm",{"symbol":5,"form":5064,"filingdate":5327,"primarydocument":5328,"accessionnumber":5329,"filing_url":5330,"sec_url":5331},"2023-07-24","eh230384172_8k.htm","0000950142-23-002083","https://www.sec.gov/Archives/edgar/data/93410/000095014223002083/eh230384172_8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000095014223002083/0000950142-23-002083-index.htm",{"symbol":5,"form":5064,"filingdate":5333,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"2023-06-02","cvx-20230531.htm","0000093410-23-000070","https://www.sec.gov/Archives/edgar/data/93410/000009341023000070/cvx-20230531.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341023000070/0000093410-23-000070-index.htm",{"symbol":5,"form":5064,"filingdate":5339,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"2023-05-22","eh230361398_8k.htm","0000950142-23-001491","https://www.sec.gov/Archives/edgar/data/93410/000095014223001491/eh230361398_8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000095014223001491/0000950142-23-001491-index.htm",{"symbol":5,"form":5107,"filingdate":5345,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"2023-05-04","cvx-20230331.htm","0000093410-23-000066","https://www.sec.gov/Archives/edgar/data/93410/000009341023000066/cvx-20230331.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341023000066/0000093410-23-000066-index.htm",{"symbol":5,"form":5064,"filingdate":5351,"primarydocument":5352,"accessionnumber":5353,"filing_url":5354,"sec_url":5355},"2023-04-28","cvx-20230428.htm","0000093410-23-000063","https://www.sec.gov/Archives/edgar/data/93410/000009341023000063/cvx-20230428.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341023000063/0000093410-23-000063-index.htm",{"symbol":5,"form":5070,"filingdate":5357,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"2023-02-23","cvx-20221231.htm","0000093410-23-000009","https://www.sec.gov/Archives/edgar/data/93410/000009341023000009/cvx-20221231.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341023000009/0000093410-23-000009-index.htm",{"symbol":5,"form":5064,"filingdate":5363,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"2023-01-27","cvx-20230124.htm","0000093410-23-000005","https://www.sec.gov/Archives/edgar/data/93410/000009341023000005/cvx-20230124.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341023000005/0000093410-23-000005-index.htm",{"symbol":5,"form":5064,"filingdate":5363,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"cvx-20230125.htm","0000093410-23-000003","https://www.sec.gov/Archives/edgar/data/93410/000009341023000003/cvx-20230125.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341023000003/0000093410-23-000003-index.htm",{"symbol":5,"form":5064,"filingdate":5374,"primarydocument":5375,"accessionnumber":5376,"filing_url":5377,"sec_url":5378},"2022-12-08","cvx-20221207.htm","0000093410-22-000078","https://www.sec.gov/Archives/edgar/data/93410/000009341022000078/cvx-20221207.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000078/0000093410-22-000078-index.htm",{"symbol":5,"form":5107,"filingdate":5380,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"2022-11-03","cvx-20220930.htm","0000093410-22-000075","https://www.sec.gov/Archives/edgar/data/93410/000009341022000075/cvx-20220930.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000075/0000093410-22-000075-index.htm",{"symbol":5,"form":5064,"filingdate":5386,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"2022-10-28","cvx-20221028.htm","0000093410-22-000072","https://www.sec.gov/Archives/edgar/data/93410/000009341022000072/cvx-20221028.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000072/0000093410-22-000072-index.htm",{"symbol":5,"form":5107,"filingdate":5392,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"2022-08-04","cvx-20220630.htm","0000093410-22-000066","https://www.sec.gov/Archives/edgar/data/93410/000009341022000066/cvx-20220630.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000066/0000093410-22-000066-index.htm",{"symbol":5,"form":5064,"filingdate":5398,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"2022-08-01","d356449d8k.htm","0001193125-22-208191","https://www.sec.gov/Archives/edgar/data/93410/000119312522208191/d356449d8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000119312522208191/0001193125-22-208191-index.htm",{"symbol":5,"form":5064,"filingdate":5404,"primarydocument":5405,"accessionnumber":5406,"filing_url":5407,"sec_url":5408},"2022-07-29","cvx-20220729.htm","0000093410-22-000062","https://www.sec.gov/Archives/edgar/data/93410/000009341022000062/cvx-20220729.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000062/0000093410-22-000062-index.htm",{"symbol":5,"form":5064,"filingdate":5410,"primarydocument":5411,"accessionnumber":5412,"filing_url":5413,"sec_url":5414},"2022-06-13","eh220260041_8k.htm","0000950142-22-001875","https://www.sec.gov/Archives/edgar/data/93410/000095014222001875/eh220260041_8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000095014222001875/0000950142-22-001875-index.htm",{"symbol":5,"form":5064,"filingdate":5416,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"2022-05-31","cvx-20220525.htm","0000093410-22-000040","https://www.sec.gov/Archives/edgar/data/93410/000009341022000040/cvx-20220525.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000040/0000093410-22-000040-index.htm",{"symbol":5,"form":5064,"filingdate":5416,"primarydocument":5417,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"0000093410-22-000042","https://www.sec.gov/Archives/edgar/data/93410/000009341022000042/cvx-20220525.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000042/0000093410-22-000042-index.htm",{"symbol":5,"form":5064,"filingdate":5426,"primarydocument":5417,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"2022-05-27","0000093410-22-000035","https://www.sec.gov/Archives/edgar/data/93410/000009341022000035/cvx-20220525.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000035/0000093410-22-000035-index.htm",{"symbol":5,"form":5064,"filingdate":5426,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"cvx-20220524.htm","0000093410-22-000036","https://www.sec.gov/Archives/edgar/data/93410/000009341022000036/cvx-20220524.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000036/0000093410-22-000036-index.htm",{"symbol":5,"form":5107,"filingdate":5436,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"2022-05-04","cvx-20220331.htm","0000093410-22-000026","https://www.sec.gov/Archives/edgar/data/93410/000009341022000026/cvx-20220331.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000026/0000093410-22-000026-index.htm",{"symbol":5,"form":5442,"filingdate":5436,"primarydocument":5437,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"10-Q/A","0000093410-22-000028","https://www.sec.gov/Archives/edgar/data/93410/000009341022000028/cvx-20220331.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000028/0000093410-22-000028-index.htm",{"symbol":5,"form":5064,"filingdate":5447,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"2022-04-29","cvx-20220429.htm","0000093410-22-000023","https://www.sec.gov/Archives/edgar/data/93410/000009341022000023/cvx-20220429.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000023/0000093410-22-000023-index.htm",{"symbol":5,"form":5064,"filingdate":5453,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"2022-02-28","eh220229607_8k.htm","0000950142-22-000839","https://www.sec.gov/Archives/edgar/data/93410/000095014222000839/eh220229607_8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000095014222000839/0000950142-22-000839-index.htm",{"symbol":5,"form":5070,"filingdate":5459,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"2022-02-24","cvx-20211231.htm","0000093410-22-000019","https://www.sec.gov/Archives/edgar/data/93410/000009341022000019/cvx-20211231.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000019/0000093410-22-000019-index.htm",{"symbol":5,"form":5064,"filingdate":5465,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"2022-01-31","cvx-20220126.htm","0000093410-22-000009","https://www.sec.gov/Archives/edgar/data/93410/000009341022000009/cvx-20220126.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000009/0000093410-22-000009-index.htm",{"symbol":5,"form":5091,"filingdate":5471,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"2022-01-28","cvx-20210727.htm","0000093410-22-000006","https://www.sec.gov/Archives/edgar/data/93410/000009341022000006/cvx-20210727.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000006/0000093410-22-000006-index.htm",{"symbol":5,"form":5064,"filingdate":5471,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"cvx-20220128.htm","0000093410-22-000004","https://www.sec.gov/Archives/edgar/data/93410/000009341022000004/cvx-20220128.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341022000004/0000093410-22-000004-index.htm",{"symbol":5,"form":5107,"filingdate":5482,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"2021-11-04","cvx-20210930.htm","0000093410-21-000046","https://www.sec.gov/Archives/edgar/data/93410/000009341021000046/cvx-20210930.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341021000046/0000093410-21-000046-index.htm",{"symbol":5,"form":5064,"filingdate":5488,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"2021-10-29","cvx-20211029.htm","0000093410-21-000043","https://www.sec.gov/Archives/edgar/data/93410/000009341021000043/cvx-20211029.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341021000043/0000093410-21-000043-index.htm",{"symbol":5,"form":5064,"filingdate":5494,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"2021-10-12","d241636d8k.htm","0001193125-21-296226","https://www.sec.gov/Archives/edgar/data/93410/000119312521296226/d241636d8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000119312521296226/0001193125-21-296226-index.htm",{"symbol":5,"form":5064,"filingdate":5500,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"2021-10-04","d205610d8k.htm","0001193125-21-290504","https://www.sec.gov/Archives/edgar/data/93410/000119312521290504/d205610d8k.htm","https://www.sec.gov/Archives/edgar/data/93410/000119312521290504/0001193125-21-290504-index.htm",[5506,5527,5539,5550,5562,5591,5604,5616,5627,5635,5642,5665,5675,5684,5695,5704,5728,5739,5746,5758,5773,5781,5788,5796,5807,5814,5824,5832,5840,5848,5858,5866,5873,5882,5893,5937,5948],{"symbol":5,"accessionnumber":5507,"filingdate":224,"sec_url":5508,"tags":5509,"headline":5515,"summary":5516,"sector":5517,"industry":5518,"date_processed":5519,"impact_score":5520,"exhibits":5521,"isLocked":5526},"0000093410-26-000162","https://www.sec.gov/Archives/edgar/data/93410/000009341026000162/0000093410-26-000162-index.htm",{"events":5510},[5511,5512,5513,5514],"Earnings Beat","Strategic Partnership","General Statement","Restructuring Costs","Chevron Reports $12.1 Billion in Second Quarter 2026 Earnings","Chevron Corporation reported unaudited second quarter 2026 earnings of $12.1 billion, driven by higher commodity prices, increased production, and strong operational performance. The company achieved record U.S. upstream production, record crude unit throughput in U.S. refineries, and exceptional reliability across key assets. Chevron also signed a 20-year power purchase agreement with Microsoft and achieved $3 billion in annual run-rate structural cost reductions six months ahead of schedule.","Energy & Transportation","Petroleum Refining","2026-07-31 10:17:41","MEDIUM",[5522],{"exhibit_number":5523,"htm_reference":5524,"full_url":5525},"EX-99.1","a06302026ex9918-k.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341026000162/a06302026ex9918-k.htm",false,{"symbol":5,"accessionnumber":5528,"filingdate":470,"sec_url":5529,"tags":5530,"headline":5535,"summary":5536,"sector":5517,"industry":5518,"date_processed":5537,"impact_score":5520,"exhibits":5538,"isLocked":5526},"0000093410-26-000125","https://www.sec.gov/Archives/edgar/data/93410/000009341026000125/0000093410-26-000125-index.htm",{"events":5531},[5532,5533,5534],"Board Member Appointed","Auditor Resignation","Shareholder Rejection","Chevron Elects Board Members and Ratifies Auditor Appointment at 2026 Annual Meeting","At the 2026 Annual Meeting of Stockholders, Chevron Corporation elected all nominees for the Board of Directors and ratified the appointment of PricewaterhouseCoopers LLP as its independent registered public accounting firm for 2026. The election of directors received majority votes, with each nominee receiving over 90% of the votes cast. The ratification of the auditor appointment also received majority support with 96.25% of the votes in favor. Additionally, the advisory vote on executive compensation was approved with 97% of the votes, while several stockholder proposals, including one for an independent chair and reports on human rights and indigenous peoples' rights, were not approved.","2026-05-29 14:12:56",[],{"symbol":5,"accessionnumber":5540,"filingdate":470,"sec_url":5541,"tags":5542,"headline":5545,"summary":5546,"sector":5517,"industry":5518,"date_processed":5547,"impact_score":5548,"exhibits":5549,"isLocked":5526},"0000093410-26-000123","https://www.sec.gov/Archives/edgar/data/93410/000009341026000123/0000093410-26-000123-index.htm",{"events":5543},[5544],"CFO Resignation","Chevron Chief Legal Officer Resigns","On May 27, 2026, R. Hewitt Pate, the Chief Legal Officer of Chevron Corporation, announced his resignation effective December 31, 2026. He will remain as a non-executive senior advisor until his retirement in June 2027 to support the transition of his role and responsibilities.","2026-05-29 13:14:41","HIGH",[],{"symbol":5,"accessionnumber":5551,"filingdate":577,"sec_url":5552,"tags":5553,"headline":5555,"summary":5556,"sector":5517,"industry":5518,"date_processed":5557,"impact_score":5520,"exhibits":5558,"isLocked":5526},"0000093410-26-000110","https://www.sec.gov/Archives/edgar/data/93410/000009341026000110/0000093410-26-000110-index.htm",{"events":5554},[5511,5513,5534],"Chevron Reports $2.2 Billion in First Quarter 2026 Earnings","Chevron Corporation reported $2.2 billion in earnings for the first quarter of 2026, a decrease from $3.5 billion in the same period last year. The decline was due to unfavorable timing effects, a legal reserve, and foreign currency impacts. Despite these challenges, Chevron's production increased, with worldwide production up 15% and U.S. production up 24%. The company returned $6.0 billion to shareholders through share repurchases and dividends.","2026-05-01 13:32:41",[5559],{"exhibit_number":5523,"htm_reference":5560,"full_url":5561},"a03312026ex9918-k.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341026000110/a03312026ex9918-k.htm",{"symbol":5,"accessionnumber":5563,"filingdate":664,"sec_url":5564,"tags":5565,"headline":5587,"summary":5588,"sector":5517,"industry":5518,"date_processed":5589,"impact_score":5548,"exhibits":5590,"isLocked":5526},"0000093410-26-000108","https://www.sec.gov/Archives/edgar/data/93410/000009341026000108/0000093410-26-000108-index.htm",{"events":5566},[5513,5567,5568,5569,5570,5571,5572,5573,5574,5575,5576,5577,5578,5579,5580,5581,5582,5583,5584,5585,5586],"Earnings Miss","Material Agreement Amendment","Share Repurchase Program Announced","Regulatory Action","Regulatory Investigation","Lawsuit Filed","Major Legal Settlement","Regulatory Approval","Regulatory Denial","SEC Subpoena","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed","Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Chevron Provides Guidance on First Quarter 2026 Financial Results","Chevron Corporation is providing guidance on certain items affecting its first quarter 2026 financial results, including the financial and operational impacts from the heightened commodity price volatility related to the ongoing conflict in the Middle East. The Company expects timing effects to adversely affect first quarter 2026 earnings and cash flow from operations excluding working capital by approximately $2.7 to $3.7 billion. Working capital is expected to result in a net outflow of approximately $2 to $4 billion. Upstream segment earnings are expected to benefit from higher commodity prices by $1.6 to $2.2 billion compared to fourth quarter 2025. Upstream production is expected to be approximately 3.8 to 3.9 million barrels of oil-equivalent per day. Downstream earnings are expected to include a charge of approximately $350 to $400 million related to a litigation reserve associated with ceased operations. First-quarter weighted average shares outstanding were approximately 1.98 billion.","2026-04-09 11:00:57",[],{"symbol":5,"accessionnumber":5066,"filingdate":721,"sec_url":5068,"tags":5592,"headline":5596,"summary":5597,"sector":5517,"industry":5518,"date_processed":5598,"impact_score":5520,"exhibits":5599,"isLocked":5526},{"events":5593},[5594,5595],"Articles of Incorporation Amendment","Bylaw Amendment","Chevron Amends By-Laws to Include Non-Employee Director Participation","On March 25, 2026, Chevron Corporation amended its By-Laws to allow non-employee Directors to elect the Chairman and potentially a Vice Chairman, and to perform certain Board activities. This change was made to accommodate John Hess, a non-employee Director following the acquisition of Hess Corporation, ensuring his full participation in Board service while maintaining compliance with NYSE requirements.","2026-03-25 20:37:40",[5600],{"exhibit_number":5601,"htm_reference":5602,"full_url":5603},"EX-3.2","exhibit32formbylawsamendme.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341026000103/exhibit32formbylawsamendme.htm",{"symbol":5,"accessionnumber":5077,"filingdate":916,"sec_url":5079,"tags":5605,"headline":5612,"summary":5613,"sector":5517,"industry":5518,"date_processed":5614,"impact_score":5548,"exhibits":5615,"isLocked":5526},{"events":5606},[5607,5608,5544,5609,5610,5611],"CEO Resignation","New CEO Appointed","New CFO Appointed","Executive Employment Agreement","Executive Compensation Detail","Chevron Increases Executive Base Salaries and Approves Equity Awards","On January 28, 2026, Chevron Corporation's Board of Directors approved an increase in the annual base salaries for its CEO and other named executive officers, effective March 1, 2026. The CEO's salary will increase by $75,000 to $1,975,000. Additionally, the Board ratified the decision to approve equity awards totaling $23,000,000 for the CEO and other executives under the 2022 Long-Term Incentive Plan, with the actual number of shares to be determined by the stock price on the grant date of February 1, 2026.","2026-01-30 21:31:47",[],{"symbol":5,"accessionnumber":5082,"filingdate":916,"sec_url":5084,"tags":5617,"headline":5620,"summary":5621,"sector":5517,"industry":5518,"date_processed":5622,"impact_score":5520,"exhibits":5623,"isLocked":5526},{"events":5618},[5511,5619,5513],"Dividend Announced","Chevron Announces Fourth Quarter 2025 Earnings and Dividend Increase","Chevron Corporation reported fourth quarter 2025 earnings of $2.8 billion, with adjusted earnings of $3.0 billion. The company's cash flow from operations was $10.8 billion, and adjusted free cash flow was $4.2 billion. Chevron also announced a 4% increase in its quarterly dividend to $1.78 per share, payable on March 10, 2026. The company achieved record production levels and a reserve replacement ratio of 158% in 2025. Key business highlights include the integration of Hess, production ramp-ups in various regions, and advancements in new energy opportunities.","2026-01-30 11:16:57",[5624],{"exhibit_number":5523,"htm_reference":5625,"full_url":5626},"a12312025ex9918-k.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341026000019/a12312025ex9918-k.htm",{"symbol":5,"accessionnumber":5087,"filingdate":932,"sec_url":5089,"tags":5628,"headline":5631,"summary":5632,"sector":5517,"industry":5518,"date_processed":5633,"impact_score":5548,"exhibits":5634,"isLocked":5526},{"events":5629},[5532,5630],"Key Executive Appointment","Chevron Appoints New Board Member and Audit Committee Member","On January 27, 2026, Chevron Corporation announced the appointment of Thomas W. Horton as a new member of its Board of Directors and the Audit Committee, effective immediately. Mr. Horton, a seasoned executive with extensive experience in finance and leadership roles at major corporations, will receive a prorated grant of restricted stock units and cash retainer as per the Chevron Non-Employee Directors' Equity Compensation and Deferral Plan.","2026-01-27 21:46:40",[],{"symbol":5,"accessionnumber":5093,"filingdate":1069,"sec_url":5095,"tags":5636,"headline":5638,"summary":5639,"sector":5517,"industry":5518,"date_processed":5640,"impact_score":5548,"exhibits":5641,"isLocked":5526},{"5.02":5637},[5608,5532],"Chevron Announces Board Appointment Ahead of Hess Corporation Acquisition","On July 14, 2025, Chevron Corporation announced the appointment of John B. Hess as a member of its board of directors, in anticipation of the acquisition of Hess Corporation, which closed on July 18, 2025. The acquisition involved the transfer of certain business units and trademarks from Hess Corporation to Mr. Hess, and Chevron U.S.A. Inc. entered into agreements with HFO Holdings LLC, Mr. Hess's company, regarding these transfers.","2025-12-22 23:00:47",[],{"symbol":5,"accessionnumber":5098,"filingdate":1113,"sec_url":5100,"tags":5643,"headline":5645,"summary":5646,"sector":5517,"industry":5518,"date_processed":5647,"impact_score":5520,"exhibits":5648,"isLocked":5526},{"8.01":5644},[5578],"Chevron U.S.A. Inc. Issues Floating Rate Notes","On December 9, 2025, Chevron U.S.A. Inc., an indirect wholly owned subsidiary of Chevron Corporation, issued Floating Rate Notes Due 2075 in the aggregate principal amount of $154,204,000. The Notes will bear interest at a floating rate equal to Compounded SOFR minus 45 bps. The Corporation guaranteed the Notes on an unsecured and unsubordinated basis. The event was disclosed under SEC Item 8.01, with related financial statements and exhibits furnished under SEC Item 9.01.","2025-12-09 21:19:41",[5649,5653,5657,5661],{"exhibit_number":5650,"htm_reference":5651,"full_url":5652},"EX-1.1","d47665dex11.htm","https://www.sec.gov/Archives/edgar/data/93410/000119312525312771/d47665dex11.htm",{"exhibit_number":5654,"htm_reference":5655,"full_url":5656},"EX-4.2","d47665dex42.htm","https://www.sec.gov/Archives/edgar/data/93410/000119312525312771/d47665dex42.htm",{"exhibit_number":5658,"htm_reference":5659,"full_url":5660},"EX-5.1","d47665dex51.htm","https://www.sec.gov/Archives/edgar/data/93410/000119312525312771/d47665dex51.htm",{"exhibit_number":5662,"htm_reference":5663,"full_url":5664},"EX-5.2","d47665dex52.htm","https://www.sec.gov/Archives/edgar/data/93410/000119312525312771/d47665dex52.htm",{"symbol":5,"accessionnumber":5103,"filingdate":1124,"sec_url":5105,"tags":5666,"headline":5669,"summary":5670,"sector":5517,"industry":5518,"date_processed":5671,"impact_score":5520,"exhibits":5672,"isLocked":5526},{"5.03":5667,"8.01":5668},[5595],[5581],"Chevron Updates Corporate Governance and Executive Leadership","On December 3, 2025, Chevron Corporation updated its By-Laws to modernize and simplify officer titles, and revised its list of executive officers, including two new appointments. The changes were approved by the Board of Directors and are effective as of the same date.","2025-12-05 21:21:55",[5673],{"exhibit_number":5601,"htm_reference":5602,"full_url":5674},"https://www.sec.gov/Archives/edgar/data/93410/000009341025000122/exhibit32formbylawsamendme.htm",{"symbol":5,"accessionnumber":5114,"filingdate":1250,"sec_url":5116,"tags":5676,"headline":5680,"summary":5681,"sector":5517,"industry":5518,"date_processed":5682,"impact_score":5520,"exhibits":5683,"isLocked":5526},{"5.02":5677},[5678,5679],"CAO Resignation","New CAO Appointed","Chevron Announces Controller Transition","On October 29, 2025, Chevron Corporation announced that Alana K. Knowles, its current Controller, will resign from her position in February 2026 in anticipation of her retirement. The Board of Directors has elected Amit R. Ghai as her successor, effective March 1, 2026. Mr. Ghai, a long-time Chevron executive with extensive experience in finance and accounting, will serve as Chevron's principal accounting officer.","2025-11-03 13:11:40",[],{"symbol":5,"accessionnumber":5119,"filingdate":1255,"sec_url":5121,"tags":5685,"headline":5688,"summary":5689,"sector":5517,"industry":5518,"date_processed":5690,"impact_score":5520,"exhibits":5691,"isLocked":5526},{"2.02":5686,"9.01":5687},[5511],[5586],"Chevron Announces Third Quarter 2025 Earnings of $3.5 Billion","Chevron Corporation reported unaudited third quarter 2025 earnings of $3.5 billion, reflecting a decrease from $4.5 billion in the same period of 2024. The earnings decline was driven by lower crude oil prices, severance costs, and transaction costs related to the Hess acquisition, partially offset by higher margins on refined product sales. The company also returned $6 billion to shareholders through share repurchases and dividends. The financial statements and related exhibits are furnished as Exhibit 99.1.","2025-10-31 10:16:57",[5692],{"exhibit_number":5523,"htm_reference":5693,"full_url":5694},"a09302025ex9918-k.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000103/a09302025ex9918-k.htm",{"symbol":5,"accessionnumber":5124,"filingdate":1388,"sec_url":5126,"tags":5696,"headline":5699,"summary":5700,"sector":5517,"industry":5518,"date_processed":5701,"impact_score":5702,"exhibits":5703,"isLocked":5526},{"7.01":5697},[5698],"Regulation FD Disclosure","Chevron Provides Third Quarter 2025 Financial Estimates Post-Hess Acquisition","On September 25, 2025, Chevron Corporation reported preliminary estimates for the third quarter of 2025, indicating potential impacts from the acquisition of Hess Corporation. Chevron anticipates a loss of $(200) to $(400) million for the quarter, with adjusted earnings (excluding severance and transaction costs) ranging from $50 to $150 million. The company expects depreciation, depletion, and amortization expenses between $1.2 to $1.4 billion and net oil-equivalent production between 450 to 500 thousand barrels per day. Capital expenditures are estimated at $1.0 to $1.25 billion, with proceeds from asset sales of $410 million. Chevron also forecasts a working capital outflow of $0.5 to $1.5 billion in the third quarter. Additional financial details and estimates are available on the company's website.","2025-09-25 12:01:42","LOW",[],{"symbol":5,"accessionnumber":5129,"filingdate":1542,"sec_url":5131,"tags":5705,"headline":5712,"summary":5713,"sector":5517,"industry":5518,"date_processed":5714,"impact_score":5548,"exhibits":5715,"isLocked":5526},{"8.01":5706,"9.01":5711},[5581,5571,5619,5707,5708,5709,5710,5569,5577,5578,5579,5580,5582,5583,5572,5573,5574,5576],"Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split",[5586],"Chevron Corporation Guarantees Issuance of Various Notes by Chevron U.S.A. Inc.","On August 13, 2025, Chevron U.S.A. Inc., an indirect wholly owned subsidiary of Chevron Corporation, issued multiple notes totaling $4.4 billion. The notes, maturing between 2027 and 2035, were issued under an Indenture and guaranteed by Chevron Corporation. Interest payments and redemption details vary by note type. The event is further detailed in the filed exhibits.","2025-08-21 21:37:00",[5716,5719,5722,5725],{"exhibit_number":5650,"htm_reference":5717,"full_url":5718},"d949372dex11.htm","https://www.sec.gov/Archives/edgar/data/93410/000119312525179846/d949372dex11.htm",{"exhibit_number":5654,"htm_reference":5720,"full_url":5721},"d949372dex42.htm","https://www.sec.gov/Archives/edgar/data/93410/000119312525179846/d949372dex42.htm",{"exhibit_number":5658,"htm_reference":5723,"full_url":5724},"d949372dex51.htm","https://www.sec.gov/Archives/edgar/data/93410/000119312525179846/d949372dex51.htm",{"exhibit_number":5662,"htm_reference":5726,"full_url":5727},"d949372dex52.htm","https://www.sec.gov/Archives/edgar/data/93410/000119312525179846/d949372dex52.htm",{"symbol":5,"accessionnumber":5139,"filingdate":1577,"sec_url":5141,"tags":5729,"headline":5732,"summary":5733,"sector":5517,"industry":5518,"date_processed":5734,"impact_score":5520,"exhibits":5735,"isLocked":5526},{"2.02":5730,"9.01":5731},[5511],[5586],"Chevron Announces Second Quarter 2025 Results","Chevron Corporation reported second quarter 2025 earnings of $2.5 billion, down from $4.4 billion in the same period last year. The decrease was due to lower crude oil prices, lower income from upstream and downstream equity affiliates, and an unfavorable fair value adjustment for Hess shares. Despite the decrease, Chevron returned $5.5 billion of cash to shareholders during the quarter, including share repurchases and dividends. Additionally, the company announced the completion of the acquisition of Hess Corporation in July.","2025-08-22 01:24:56",[5736],{"exhibit_number":5523,"htm_reference":5737,"full_url":5738},"a06302025ex9918-k.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000058/a06302025ex9918-k.htm",{"symbol":5,"accessionnumber":5144,"filingdate":1589,"sec_url":5146,"tags":5740,"headline":5742,"summary":5743,"sector":5517,"industry":5518,"date_processed":5744,"impact_score":5548,"exhibits":5745,"isLocked":5526},{"5.02":5741},[5608,5611],"Chevron Appoints John B. Hess to Board","On July 28, 2025, Chevron Corporation appointed John B. Hess, former CEO of Hess Corporation, to its Board of Directors, effective the same day. Hess will also serve on the Public Policy and Sustainability Committee and receive a prorated annual restricted stock unit award and cash retainer under Chevron's Non-Employee Directors' Equity Compensation and Deferral Plan.","2025-08-22 02:42:29",[],{"symbol":5,"accessionnumber":5149,"filingdate":1622,"sec_url":5151,"tags":5747,"headline":5751,"summary":5752,"sector":5517,"industry":5518,"date_processed":5753,"impact_score":5548,"exhibits":5754,"isLocked":5526},{"7.01":5748,"8.01":5749,"9.01":5750},[5698],[5573],[5586],"Chevron Completes Acquisition of Hess Corporation","Chevron Corporation announced on July 18, 2025, the completion of its acquisition of Hess Corporation, forming a premier integrated oil and gas company. The merger was finalized following the satisfaction of all necessary closing conditions, including a favorable arbitration outcome. Hess shareholders will receive 1.0250 shares of Chevron for each Hess share, and Chevron intends to issue approximately 301 million shares in connection with the transaction. The combined company is expected to achieve significant free cash flow and production growth, with Chevron targeting $1 billion in annual run-rate cost synergies by the end of 2025. The transaction benefits include increased estimated five-year production and free cash flow growth rates, expected to extend into the next decade. Chevron will provide updated financial and operational information at its Investor Day on November 12.","2025-08-22 04:46:35",[5755],{"exhibit_number":5523,"htm_reference":5756,"full_url":5757},"eh250652625_ex9901.htm","https://www.sec.gov/Archives/edgar/data/93410/000095014225001949/eh250652625_ex9901.htm",{"symbol":5,"accessionnumber":5154,"filingdate":1798,"sec_url":5156,"tags":5759,"headline":5765,"summary":5766,"sector":5517,"industry":5518,"date_processed":5767,"impact_score":5520,"exhibits":5768,"isLocked":5526},{"5.03":5760,"5.07":5761,"9.01":5763},[5594],[5762,5534],"Director Elections Results",[5764],"No viable tag","Chevron Approves Officer Exculpation at Annual Meeting","Chevron Corporation announced that at its 2025 Annual Meeting of Stockholders held on May 28, 2025, the stockholders approved amendments to the Company's Restated Certificate of Incorporation to eliminate the monetary liability of certain officers in specific circumstances. Additionally, all nominees for the Chevron Board of Directors were elected for a one-year term. The amendment to provide for officer exculpation received the affirmative vote of a majority of the outstanding shares of the Company.","2025-08-22 17:20:37",[5769],{"exhibit_number":5770,"htm_reference":5771,"full_url":5772},"EX-3.1","a2025form8-kasmex31.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000024/a2025form8-kasmex31.htm",{"symbol":5,"accessionnumber":5164,"filingdate":1907,"sec_url":5166,"tags":5774,"headline":5777,"summary":5778,"sector":5517,"industry":5518,"date_processed":5779,"impact_score":5520,"exhibits":5780,"isLocked":5526},{"2.02":5775,"9.01":5776},[5511,5513],[5586],"Chevron Reports First Quarter 2025 Earnings","Chevron Corporation reported first quarter 2025 earnings of $3.5 billion, with adjusted earnings at $3.8 billion. The company returned $6.9 billion to shareholders through share repurchases and dividends. Chevron also acquired 4.99% of Hess Corporation shares and started production from the Ballymore field in the Gulf of America. Lower upstream and downstream earnings, alongside tax and foreign exchange effects, contributed to the decrease in earnings compared to the previous year.","2025-08-23 00:49:53",[],{"symbol":5,"accessionnumber":5169,"filingdate":2084,"sec_url":5171,"tags":5782,"headline":5784,"summary":5785,"sector":5517,"industry":5518,"date_processed":5786,"impact_score":5520,"exhibits":5787,"isLocked":5526},{"8.01":5783},[5579],"Chevron Announces Purchase of Additional Hess Shares","Chevron Corporation announced on March 17, 2025, the purchase of 15,380,000 shares of Hess Corporation common stock at prevailing market prices in open market transactions between January and March 2025. This purchase represents approximately 4.99% of Hess's outstanding shares as of January 31, 2025. The acquisition reflects Chevron's continuing confidence in the consummation of the pending acquisition of Hess Corporation, which was agreed upon in a Merger Agreement on October 22, 2023.","2025-08-23 19:52:55",[],{"symbol":5,"accessionnumber":5174,"filingdate":2143,"sec_url":5176,"tags":5789,"headline":5792,"summary":5793,"sector":5517,"industry":5518,"date_processed":5794,"impact_score":5520,"exhibits":5795,"isLocked":5526},{"8.01":5790,"9.01":5791},[5578,5569],[5586],"Chevron Issues Multiple Fixed and Floating Rate Notes","On February 26, 2025, Chevron U.S.A. Inc. issued multiple fixed and floating rate notes totaling $4.25 billion. The notes, due between 2027 and 2035, were issued under an indenture dated August 12, 2020, as supplemented by a third supplemental indenture dated February 26, 2025. Chevron Corporation fully and unconditionally guaranteed the notes, which will rank equally with other unsecured and unsubordinated indebtedness of the Corporation. The proceeds from the issuance will be used for general corporate purposes.","2025-08-23 23:53:44",[],{"symbol":5,"accessionnumber":5189,"filingdate":2216,"sec_url":5191,"tags":5797,"headline":5800,"summary":5801,"sector":5517,"industry":5518,"date_processed":5802,"impact_score":5520,"exhibits":5803,"isLocked":5526},{"2.02":5798,"9.01":5799},[5513,5511],[5586],"Chevron Reports Q4 2024 Earnings of $3.2 Billion","Chevron Corporation reported unaudited fourth quarter 2024 earnings of $3.2 billion, compared to $2.3 billion in Q4 2023. Adjusted earnings for Q4 2024 were $3.6 billion. The company returned a record $27 billion of cash to shareholders in 2024, increased worldwide and U.S. production, and achieved key project milestones. A 5% increase in the quarterly dividend to $1.71 per share was also announced.","2025-11-16 22:52:18",[5804],{"exhibit_number":5523,"htm_reference":5805,"full_url":5806},"a12312024ex9918-k.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341025000004/a12312024ex9918-k.htm",{"symbol":5,"accessionnumber":5184,"filingdate":2216,"sec_url":5186,"tags":5808,"headline":5810,"summary":5811,"sector":5517,"industry":5518,"date_processed":5812,"impact_score":5548,"exhibits":5813,"isLocked":5526},{"5.02":5809},[5607,5544,5608,5609,5611,5630],"Chevron Approves Executive Compensation Adjustments","On January 29, 2025, Chevron Corporation's Board of Directors reviewed and approved adjustments to the compensation of its executive officers. The CEO's base salary remained unchanged, while other executives received salary increases ranging from $50,000 to $125,000. Additionally, equity grants were approved for the executive officers, with vesting and payout contingent upon Chevron's financial performance over a three-year period.","2025-11-16 22:52:20",[],{"symbol":5,"accessionnumber":5194,"filingdate":2375,"sec_url":5196,"tags":5815,"headline":5818,"summary":5819,"sector":5517,"industry":5518,"date_processed":5820,"impact_score":5520,"exhibits":5821,"isLocked":5526},{"5.03":5816,"9.01":5817},[5595],[5586],"Chevron Amends Corporate Governance By-Laws","On December 4, 2024, Chevron Corporation's Board of Directors approved amendments to the Corporation's By-Laws. Key changes include the removal of the requirement for Directors to offer resignation if they do not receive a majority vote in an uncontested election and the deletion of a provision making Board interpretations binding on all parties. These amendments are part of the Corporation's ongoing efforts to refine its governance practices.","2025-11-25 23:31:00",[5822],{"exhibit_number":5601,"htm_reference":5602,"full_url":5823},"https://www.sec.gov/Archives/edgar/data/93410/000009341024000066/exhibit32formbylawsamendme.htm",{"symbol":5,"accessionnumber":5204,"filingdate":2493,"sec_url":5206,"tags":5825,"headline":5828,"summary":5829,"sector":5517,"industry":5518,"date_processed":5830,"impact_score":5520,"exhibits":5831,"isLocked":5526},{"2.02":5826,"9.01":5827},[5511],[5586],"Chevron Announces Q3 2024 Earnings of $4.5 Billion","Chevron Corporation reported unaudited third-quarter 2024 earnings of $4.5 billion, a decrease from $6.5 billion in the same period last year. The company attributed the decline to lower margins on refined product sales, lower realizations, and the absence of prior year favorable tax items. Despite the decrease, Chevron maintained strong operational performance, with worldwide net oil-equivalent production increasing by 7% from the previous year. The company also returned a record $7.7 billion to shareholders through share repurchases and dividends. A detailed news release is furnished as Exhibit 99.1.","2025-08-24 22:15:06",[],{"symbol":5,"accessionnumber":5209,"filingdate":2574,"sec_url":5211,"tags":5833,"headline":5836,"summary":5837,"sector":5517,"industry":5518,"date_processed":5838,"impact_score":5520,"exhibits":5839,"isLocked":5526},{"8.01":5834,"9.01":5835},[5579],[5586],"Chevron Announces $6.5 Billion Sale of Canadian Assets to Canadian Natural Resources","On October 7, 2024, Chevron Corporation announced that its indirect subsidiary, Chevron Canada Limited, and a related entity agreed to sell certain assets in Alberta, Canada to Canadian Natural Resources Limited for $6.5 billion. The assets, which contributed 84 thousand barrels of oil equivalent per day (boe/d) in 2023, include a 20 percent non-operated interest in the Athabasca Oil Sands Project and a 70 percent operated interest in the Duvernay shale. The transaction, effective September 1, 2024, is expected to close in Q4 2024, subject to regulatory approvals and customary closing conditions. This sale is part of Chevron's strategy to divest $10-15 billion in assets by 2028.","2025-08-24 18:54:49",[],{"symbol":5,"accessionnumber":5214,"filingdate":2594,"sec_url":5216,"tags":5841,"headline":5844,"summary":5845,"sector":5517,"industry":5518,"date_processed":5846,"impact_score":5548,"exhibits":5847,"isLocked":5526},{"8.01":5842,"9.01":5843},[5574],[5586],"Chevron-Hess Merger Clears FTC Antitrust Review","Chevron Corporation announced on September 30, 2024, that the Federal Trade Commission (FTC) has completed its antitrust review of Chevron's merger with Hess Corporation, a significant step towards the transaction's completion. As part of the agreement, Hess CEO John B. Hess will not join Chevron's Board of Directors but will serve as an advisor. The merger remains subject to other conditions, including the resolution of ongoing arbitration regarding preemptive rights in the Stabroek Block joint operating agreement.","2025-08-24 00:21:38",[],{"symbol":5,"accessionnumber":5224,"filingdate":2778,"sec_url":5226,"tags":5849,"headline":5854,"summary":5855,"sector":5517,"industry":5518,"date_processed":5856,"impact_score":5548,"exhibits":5857,"isLocked":5526},{"5.02":5850,"7.01":5852,"9.01":5853},[5611,5851],"Key Executive Departure",[5698],[5586],"Chevron Announces Headquarters Relocation and Senior Leadership Changes","Chevron Corporation announced the relocation of its corporate headquarters from San Ramon, California, to Houston, Texas, effective January 1, 2025. The move aims to improve collaboration and engagement with executives, employees, and business partners. Additionally, the company announced significant senior leadership changes, including the retirement of Nigel Hearne, Executive Vice President, Oil, Products & Gas, and Rhonda Morris, Vice President and Chief Human Resources Officer. Mark Nelson will assume Hearne's role, and Michelle Green will succeed Morris. These changes are effective from October 1, 2024, onwards.","2025-08-23 17:28:21",[],{"symbol":5,"accessionnumber":5229,"filingdate":2778,"sec_url":5231,"tags":5859,"headline":5862,"summary":5863,"sector":5517,"industry":5518,"date_processed":5864,"impact_score":5520,"exhibits":5865,"isLocked":5526},{"2.02":5860,"9.01":5861},[5511,5513],[5586],"Chevron Q2 2024 Earnings Report: $4.4 Billion in Net Income","Chevron Corporation reported unaudited second-quarter 2024 earnings of $4.4 billion, a decrease from $6.0 billion in Q2 2023. The company announced a quarterly dividend of $1.63 per share, payable on September 10, 2024. Operational highlights include record Permian production and a 11% increase in worldwide production compared to the prior year. Additionally, Chevron returned $6 billion to shareholders through dividends and share repurchases in Q2 2024.","2025-08-23 17:28:17",[],{"symbol":5,"accessionnumber":5234,"filingdate":2787,"sec_url":5236,"tags":5867,"headline":5869,"summary":5870,"sector":5517,"industry":5518,"date_processed":5871,"impact_score":5548,"exhibits":5872,"isLocked":5526},{"8.01":5868},[5573],"Chevron Announces Merger Agreement with Hess Corporation","On October 22, 2023, Chevron Corporation entered into a definitive merger agreement with Hess Corporation, where a subsidiary of Chevron will merge with and into Hess, with Hess continuing as the surviving corporation and a direct, wholly-owned subsidiary of Chevron. The transaction is subject to the terms and conditions of the merger agreement. Hess Guyana Exploration Limited, a subsidiary of Hess, is in arbitration over the right of first refusal in the Stabroek Block offshore Guyana. The arbitration hearing is scheduled for May 2025. Chevron and Hess remain committed to the merger and confident that the arbitration will confirm that the right of first refusal does not apply to the merger.","2025-08-23 16:39:17",[],{"symbol":5,"accessionnumber":5239,"filingdate":2951,"sec_url":5241,"tags":5874,"headline":5878,"summary":5879,"sector":5517,"industry":5518,"date_processed":5880,"impact_score":5520,"exhibits":5881,"isLocked":5526},{"5.07":5875},[5762,5876,5877],"Equity Plan Approved","Say-on-Pay Approved","Chevron Elects Directors and Approves Audit at 2024 Annual Meeting","At the 2024 Annual Meeting of Stockholders held on May 29, 2024, Chevron Corporation stockholders elected all nominated directors for a one-year term, ratified the appointment of PricewaterhouseCoopers LLP as Chevron's independent registered public accounting firm for 2024, and approved, on an advisory basis, the compensation of Chevron's named executive officers. Stockholder proposals regarding voluntary carbon reduction risks, plastic demand scenarios, human rights practices, and tax practices were not approved.","2025-08-22 23:06:46",[],{"symbol":5,"accessionnumber":5249,"filingdate":3062,"sec_url":5251,"tags":5883,"headline":5886,"summary":5887,"sector":5517,"industry":5518,"date_processed":5888,"impact_score":5702,"exhibits":5889,"isLocked":5526},{"2.02":5884,"9.01":5885},[5513],[5586],"Chevron Announces First Quarter 2024 Earnings","Chevron Corporation reported first quarter 2024 earnings of $5.5 billion, showing a decrease compared to the previous year. Despite this, the company highlighted strong operational performance and cash returns to shareholders. It also provided financial highlights and business updates, including key project milestones and cash returned to shareholders.","2025-08-22 16:13:04",[5890],{"exhibit_number":5523,"htm_reference":5891,"full_url":5892},"a03312024ex9918-k.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000017/a03312024ex9918-k.htm",{"symbol":5,"accessionnumber":5259,"filingdate":3278,"sec_url":5261,"tags":5894,"headline":5897,"summary":5898,"sector":5517,"industry":5518,"date_processed":5899,"impact_score":5548,"exhibits":5900,"isLocked":5526},{"5.02":5895,"9.01":5896},[5607,5608,5611],[5586],"Chevron Announces 2024 Base Salary Increases and Equity Awards for Executive Officers","Chevron Corporation's Board of Directors has approved annual base salary increases and equity awards for its executive officers, including the CEO, effective March 1, 2024. The CEO's base salary will increase by $50,000 to $1,900,000, while other officers received varying increases. Additionally, equity awards totaling $17,500,000 were approved for the CEO, and $5,593,500 and $4,286,100 for other officers under the 2022 Long-Term Incentive Plan.","2025-08-22 01:48:47",[5901,5905,5909,5913,5917,5921,5925,5929,5933],{"exhibit_number":5902,"htm_reference":5903,"full_url":5904},"EX-10.1","ex101psusharesettled.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000007/ex101psusharesettled.htm",{"exhibit_number":5906,"htm_reference":5907,"full_url":5908},"EX-10.2","ex102psucashsettled.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000007/ex102psucashsettled.htm",{"exhibit_number":5910,"htm_reference":5911,"full_url":5912},"EX-10.3","ex103stdrsusharesettled.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000007/ex103stdrsusharesettled.htm",{"exhibit_number":5914,"htm_reference":5915,"full_url":5916},"EX-10.4","ex104stdrsucashsettled.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000007/ex104stdrsucashsettled.htm",{"exhibit_number":5918,"htm_reference":5919,"full_url":5920},"EX-10.5","ex105specialrsusharesett.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000007/ex105specialrsusharesett.htm",{"exhibit_number":5922,"htm_reference":5923,"full_url":5924},"EX-10.6","ex106specialrsucashsettl.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000007/ex106specialrsucashsettl.htm",{"exhibit_number":5926,"htm_reference":5927,"full_url":5928},"EX-10.7","ex107nqso.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000007/ex107nqso.htm",{"exhibit_number":5930,"htm_reference":5931,"full_url":5932},"EX-10.8","ex108nqsocashless.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000007/ex108nqsocashless.htm",{"exhibit_number":5934,"htm_reference":5935,"full_url":5936},"EX-10.9","ex109sars.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000007/ex109sars.htm",{"symbol":5,"accessionnumber":5264,"filingdate":3278,"sec_url":5266,"tags":5938,"headline":5941,"summary":5942,"sector":5517,"industry":5518,"date_processed":5943,"impact_score":5702,"exhibits":5944,"isLocked":5526},{"2.02":5939,"9.01":5940},[5513],[5586],"Chevron Reports $2.3 Billion Q4 2023 Earnings and Announces Dividend Increase","Chevron Corporation reported unaudited fourth quarter 2023 earnings of $2.3 billion, significantly lower than the $6.4 billion reported in Q4 2022. The decrease was primarily due to lower upstream realizations, losses from decommissioning obligations, higher upstream impairment charges, and lower margins on refined product sales. Adjusted earnings for the quarter were $6.5 billion. The company also announced an 8% increase in the quarterly dividend to $1.63 per share, payable on March 11, 2024. Additionally, Chevron highlighted record cash returned to shareholders in 2023, totaling $26.3 billion, and record annual worldwide and U.S. production.","2025-08-22 01:48:43",[5945],{"exhibit_number":5523,"htm_reference":5946,"full_url":5947},"a12312023ex9918-k.htm","https://www.sec.gov/Archives/edgar/data/93410/000009341024000006/a12312023ex9918-k.htm",{"symbol":5,"accessionnumber":5269,"filingdate":3367,"sec_url":5271,"tags":5949,"headline":5951,"summary":5952,"sector":5517,"industry":5518,"date_processed":5953,"impact_score":5548,"exhibits":5954,"isLocked":5526},{"2.02":5950},[5513,5567],"Chevron Announces Significant Non-Cash Charges for Q4 2023","On January 2, 2024, Chevron Corporation announced it will impair a portion of its U.S. upstream assets due to regulatory challenges in California, leading to non-cash, after-tax charges of $3.5 billion to $4.0 billion in its Q4 2023 results. Additionally, the company will recognize a loss related to abandonment and decommissioning obligations from previously sold oil and gas production assets in the U.S. Gulf of Mexico. These actions are expected to be treated as special items and excluded from adjusted earnings.","2025-08-21 22:15:59",[],null,1789889684246]