[{"data":1,"prerenderedAt":5338},["ShallowReactive",2],{"company-overview-DVN":3},{"company_profile":4,"ohlc":24,"spy":3155,"trading_signals":4431,"company_actions":4562,"filings_8k":4879,"report_history":5337,"insider_summary":5337,"filings_summary":5337,"financials_summary":5337,"institutional_summary":5337,"seo_links":5337},{"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},"DVN","Devon Energy Corporation","NYSE","XNYS","Energy","Oil & Gas E&P",2300,"https://www.devonenergy.com","Devon Energy Corporation is a prominent player in the energy sector, specializing in the exploration, development, and production of oil and natural gas. With its corporate headquarters located in Oklahoma City, Oklahoma, Devon Energy operates principally across the United States. Its portfolio encompasses some of the most resource-rich areas, such as the Delaware Basin within the greater Permian Basin, Eagle Ford, Anadarko Basin, Powder River Basin, and the Williston Basin. The company's primary function is to harness and maximize value from its substantial onshore oil and gas reserves, making substantial contributions to the energy supply chain. Devon Energy is noted for its strategic focus on efficient and sustainable practices in hydrocarbon extraction and production. It plays a critical role in the U.S. energy landscape, providing resources essential for various sectors including transportation, manufacturing, and residential energy needs. Through innovative drilling and operating techniques, Devon Energy pursues operational excellence while remaining committed to reducing its environmental footprint and enhancing the safety of its operations.","Common Stock","Mr. Richard E. Muncrief","333 West Sheridan Avenue","Oklahoma City","73102-5015","OK","United States","405 235 3611","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,66,72,78,82,88,94,99,105,111,116,122,128,134,138,144,150,155,161,167,173,178,184,190,196,202,208,214,219,225,231,236,241,247,251,255,260,264,268,273,278,284,288,293,298,304,310,315,321,326,332,337,343,347,352,356,362,367,373,378,382,388,393,398,404,409,415,420,425,430,436,442,447,453,458,464,470,475,480,486,491,497,503,507,511,517,522,526,531,537,542,546,551,557,562,568,573,576,580,584,588,593,597,603,608,614,618,622,628,633,637,642,646,651,657,662,667,673,678,681,685,690,694,699,702,706,711,715,719,723,727,731,735,739,743,746,750,754,757,762,766,770,775,779,783,788,792,795,798,802,807,811,817,823,829,835,840,845,851,857,863,869,875,880,886,891,896,902,908,914,920,925,930,936,942,947,952,958,962,967,972,975,980,985,990,994,1000,1006,1012,1016,1022,1028,1033,1037,1040,1045,1050,1053,1058,1064,1070,1073,1079,1084,1087,1091,1097,1103,1107,1113,1119,1125,1131,1137,1143,1148,1152,1158,1163,1169,1175,1181,1186,1191,1196,1201,1206,1211,1216,1220,1224,1230,1235,1239,1244,1249,1254,1259,1263,1267,1270,1273,1277,1280,1285,1289,1294,1298,1303,1307,1311,1314,1317,1320,1325,1327,1330,1335,1339,1344,1348,1350,1353,1358,1361,1366,1371,1375,1380,1384,1387,1390,1395,1400,1405,1410,1415,1420,1423,1426,1432,1437,1442,1446,1452,1456,1459,1463,1467,1470,1474,1479,1483,1486,1489,1492,1494,1498,1502,1506,1511,1515,1518,1522,1528,1530,1533,1535,1538,1541,1545,1550,1554,1556,1558,1561,1563,1566,1571,1574,1578,1583,1588,1594,1600,1605,1610,1615,1617,1619,1624,1627,1630,1633,1636,1638,1641,1644,1650,1655,1659,1663,1667,1672,1676,1682,1687,1690,1695,1700,1706,1711,1717,1722,1727,1733,1739,1745,1751,1756,1759,1762,1765,1769,1774,1778,1783,1788,1792,1795,1798,1801,1804,1806,1810,1813,1816,1820,1824,1828,1831,1837,1840,1842,1846,1849,1851,1854,1857,1862,1867,1872,1874,1877,1883,1885,1887,1890,1894,1896,1899,1902,1905,1907,1910,1913,1915,1917,1921,1926,1931,1934,1936,1939,1942,1946,1952,1957,1959,1962,1965,1968,1971,1974,1976,1980,1983,1986,1990,1993,1998,2001,2004,2008,2011,2014,2016,2019,2022,2025,2027,2031,2034,2036,2040,2043,2048,2052,2056,2060,2064,2069,2074,2079,2085,2090,2095,2099,2104,2107,2111,2116,2120,2126,2131,2135,2139,2143,2147,2151,2157,2161,2167,2172,2177,2181,2186,2191,2196,2200,2203,2208,2212,2216,2220,2225,2230,2234,2238,2241,2244,2248,2251,2256,2259,2263,2269,2274,2279,2283,2287,2292,2297,2300,2306,2309,2313,2316,2319,2323,2326,2330,2334,2337,2339,2343,2345,2347,2351,2356,2358,2360,2363,2366,2370,2375,2380,2385,2389,2392,2396,2400,2404,2408,2412,2415,2421,2425,2428,2431,2433,2439,2445,2449,2452,2457,2461,2465,2468,2472,2477,2481,2485,2490,2493,2496,2500,2504,2507,2512,2516,2518,2521,2524,2527,2530,2533,2535,2537,2542,2545,2547,2551,2553,2557,2561,2565,2571,2575,2580,2586,2590,2594,2597,2601,2607,2611,2614,2620,2625,2630,2635,2641,2646,2651,2656,2662,2668,2673,2677,2683,2688,2692,2698,2704,2710,2716,2722,2728,2734,2739,2744,2748,2751,2755,2760,2764,2767,2770,2773,2776,2779,2782,2786,2789,2794,2798,2801,2806,2809,2813,2816,2818,2821,2823,2825,2827,2830,2833,2838,2842,2844,2848,2851,2853,2857,2861,2864,2869,2872,2875,2879,2882,2888,2892,2896,2900,2903,2905,2907,2911,2914,2918,2922,2926,2931,2935,2938,2940,2942,2945,2948,2952,2954,2956,2959,2962,2966,2970,2973,2975,2979,2984,2987,2989,2993,2995,2997,3001,3003,3007,3009,3012,3015,3018,3020,3022,3024,3026,3029,3031,3033,3035,3038,3040,3043,3046,3048,3051,3054,3056,3058,3061,3064,3066,3068,3071,3074,3077,3080,3083,3085,3087,3090,3092,3096,3100,3104,3108,3113,3116,3119,3122,3124,3126,3129,3131,3134,3136,3139,3144,3147,3149,3151,3153],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",48.57,49,48.18,48.61,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",48.02,48.73,47.75,48.72,{"symbol":5,"time":38,"open":39,"high":39,"low":40,"close":41},"2026-09-16",50.47,48.26,48.44,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",50.04,51.56,49.93,51.33,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",51.18,51.7,49.6,49.73,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",49.65,50.24,49.23,50.23,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",50,50.05,48.5,50.02,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",49.2,49.45,48.63,48.98,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",48.65,49.08,48.13,48.4,{"symbol":5,"time":79,"open":77,"high":41,"low":80,"close":81},"2026-09-04",47.45,48.06,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",49.14,49.46,48.69,48.79,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",48.42,49.28,48.25,49.03,{"symbol":5,"time":95,"open":58,"high":96,"low":97,"close":98},"2026-09-01",49.29,48.43,49.05,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",48.46,49.01,47.65,48.51,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-28",47.3,47.63,46.65,47.35,{"symbol":5,"time":112,"open":113,"high":110,"low":114,"close":115},"2026-08-27",46.67,46.32,47.12,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-26",46.21,47.4,46.16,46.83,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-25",47.13,47.56,46.84,46.91,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-24",48.89,49.12,47.58,48.23,{"symbol":5,"time":135,"open":69,"high":136,"low":130,"close":137},"2026-08-21",49.7,49.1,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-20",49.02,49.72,48.93,49.3,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-19",48.22,48.91,47.93,48.19,{"symbol":5,"time":151,"open":152,"high":97,"low":153,"close":154},"2026-08-18",48,47.73,47.83,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-17",46.18,47.79,46.04,47.57,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-14",44.8,45.94,44.7,45.85,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-13",44.25,44.53,43.65,44.39,{"symbol":5,"time":174,"open":175,"high":176,"low":175,"close":177},"2026-08-12",44.66,45.37,44.86,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-11",45.21,45.72,45.04,45.4,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-10",43.78,45.43,43.67,45.36,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-07",42.59,43.56,42.42,42.98,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-06",42.95,43.45,42.69,43.11,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-05",43.77,43.87,42.04,42.09,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-04",43.66,44.16,43.2,44.05,{"symbol":5,"time":215,"open":216,"high":217,"low":204,"close":218},"2026-08-03",44.1,44.68,44.57,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-31",44.61,45.15,43.98,45.13,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-30",43.63,44.32,43.33,44.17,{"symbol":5,"time":232,"open":233,"high":234,"low":188,"close":235},"2026-07-29",44.03,44.6,44.46,{"symbol":5,"time":237,"open":238,"high":188,"low":239,"close":240},"2026-07-28",43.22,42.41,42.66,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-27",43.84,44.41,43.05,43.16,{"symbol":5,"time":248,"open":249,"high":250,"low":177,"close":182},"2026-07-24",45.22,45.74,{"symbol":5,"time":252,"open":253,"high":118,"low":224,"close":254},"2026-07-23",45.86,45.29,{"symbol":5,"time":256,"open":257,"high":258,"low":175,"close":259},"2026-07-22",44.71,45.25,44.88,{"symbol":5,"time":261,"open":211,"high":262,"low":263,"close":216},"2026-07-21",44.29,43.73,{"symbol":5,"time":265,"open":266,"high":267,"low":238,"close":186},"2026-07-20",43.35,44.31,{"symbol":5,"time":269,"open":243,"high":270,"low":271,"close":272},"2026-07-17",44.22,43.21,43.83,{"symbol":5,"time":274,"open":275,"high":171,"low":276,"close":277},"2026-07-16",43.13,42.92,43.03,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-15",43.4,43.58,42.2,42.93,{"symbol":5,"time":285,"open":286,"high":230,"low":287,"close":280},"2026-07-14",43.8,42.72,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":263},"2026-07-13",43.12,44.01,43.02,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":295},"2026-07-10",42.23,42.51,41.81,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-09",42.55,43.23,41.84,42.02,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-08",43.25,43.59,42.26,43.31,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":239},"2026-07-07",40.78,42.76,40.75,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-06",40.15,40.71,40.05,40.36,{"symbol":5,"time":322,"open":314,"high":323,"low":324,"close":325},"2026-07-02",40.88,40,40.47,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-01",41.07,41.78,40.16,40.25,{"symbol":5,"time":333,"open":334,"high":194,"low":335,"close":336},"2026-06-30",41.88,41.27,41.32,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-06-29",42.18,42.88,41.94,41.99,{"symbol":5,"time":344,"open":345,"high":283,"low":302,"close":346},"2026-06-26",42.58,42.21,{"symbol":5,"time":348,"open":349,"high":171,"low":350,"close":351},"2026-06-25",42.27,42.16,42.6,{"symbol":5,"time":353,"open":282,"high":354,"low":297,"close":355},"2026-06-24",42.77,42.74,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-23",42.99,43.55,42.85,43.39,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":245},"2026-06-22",42.36,43.15,41.91,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-18",42.15,42.32,41.52,42.12,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":345},"2026-06-17",42.89,43.7,42.35,{"symbol":5,"time":379,"open":313,"high":380,"low":381,"close":375},"2026-06-16",43.19,42.5,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-15",42.96,44.63,42.81,43.53,{"symbol":5,"time":389,"open":390,"high":391,"low":291,"close":392},"2026-06-12",44.18,45.54,45.31,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":221},"2026-06-11",47.11,47.25,44.58,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-10",44.95,47.18,44.94,46.6,{"symbol":5,"time":405,"open":406,"high":407,"low":212,"close":408},"2026-06-09",44.77,44.81,44.07,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-08",44.99,45.41,44.78,45.08,{"symbol":5,"time":416,"open":253,"high":417,"low":418,"close":419},"2026-06-05",46.12,44.24,44.28,{"symbol":5,"time":421,"open":422,"high":118,"low":423,"close":424},"2026-06-04",45.61,45.35,45.99,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":157},"2026-06-03",46.33,46.93,45.95,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-02",46.05,46.86,45.75,46.22,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-01",45.6,47.08,45.48,46.31,{"symbol":5,"time":443,"open":444,"high":445,"low":227,"close":446},"2026-05-29",44.06,44.72,44.49,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-05-28",44.76,44.79,43.86,44.11,{"symbol":5,"time":454,"open":455,"high":456,"low":451,"close":457},"2026-05-27",44.48,44.87,44.27,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-05-26",46.89,47.2,45.12,45.14,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-05-22",47.04,47.61,46.8,47.22,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":395},"2026-05-21",48.97,49.13,46.7,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":101},"2026-05-20",49.35,50.28,48.36,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-19",50.13,50.37,49.06,49.69,{"symbol":5,"time":487,"open":102,"high":488,"low":489,"close":490},"2026-05-18",50.14,48.32,49.68,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-15",47.88,49.56,47.74,49.49,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-14",46.44,47.41,46.38,47.24,{"symbol":5,"time":504,"open":403,"high":505,"low":424,"close":506},"2026-05-13",47.03,46.9,{"symbol":5,"time":508,"open":509,"high":396,"low":501,"close":510},"2026-05-12",46.79,46.77,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-11",46.41,46.99,46.2,46.73,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":422},"2026-05-08",46,46.37,45.18,{"symbol":5,"time":523,"open":524,"high":253,"low":525,"close":392},"2026-05-07",45.67,44.2,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":403},"2026-05-06",47.5,48.74,46.45,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-05",51.24,51.95,50.67,50.99,{"symbol":5,"time":538,"open":539,"high":540,"low":483,"close":541},"2026-05-04",50.93,51.69,51.26,{"symbol":5,"time":543,"open":50,"high":50,"low":544,"close":545},"2026-05-01",49.59,50.56,{"symbol":5,"time":547,"open":548,"high":549,"low":490,"close":550},"2026-04-30",50.11,51.45,51.37,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-04-29",50.08,51.3,49.89,51.08,{"symbol":5,"time":558,"open":84,"high":559,"low":560,"close":561},"2026-04-28",49.77,48.77,49.48,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-04-27",48.3,48.99,47.82,48.2,{"symbol":5,"time":569,"open":148,"high":570,"low":571,"close":572},"2026-04-24",48.15,47.46,47.94,{"symbol":5,"time":574,"open":160,"high":64,"low":575,"close":570},"2026-04-23",47.36,{"symbol":5,"time":577,"open":519,"high":578,"low":579,"close":115},"2026-04-22",47.32,45.97,{"symbol":5,"time":581,"open":402,"high":582,"low":583,"close":438},"2026-04-21",45.73,44.51,{"symbol":5,"time":585,"open":407,"high":586,"low":587,"close":402},"2026-04-20",45.28,44.38,{"symbol":5,"time":589,"open":590,"high":457,"low":591,"close":592},"2026-04-17",43.34,41.92,44.23,{"symbol":5,"time":594,"open":258,"high":441,"low":595,"close":596},"2026-04-16",45.19,45.78,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-15",45.05,45.69,44.73,45.23,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":258},"2026-04-14",46.63,46.85,44.92,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-13",48.33,48.64,46.82,47.27,{"symbol":5,"time":615,"open":108,"high":616,"low":617,"close":158},"2026-04-10",48.08,46.98,{"symbol":5,"time":619,"open":570,"high":620,"low":621,"close":493},"2026-04-09",49.11,47.6,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-08",46.27,48.1,45.1,47.91,{"symbol":5,"time":629,"open":630,"high":631,"low":52,"close":632},"2026-04-07",49.96,50.79,49.95,{"symbol":5,"time":634,"open":52,"high":635,"low":636,"close":56},"2026-04-06",49.88,49.16,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":496},"2026-04-02",50.3,50.68,48.59,{"symbol":5,"time":643,"open":137,"high":644,"low":645,"close":641},"2026-04-01",49.82,47.64,{"symbol":5,"time":647,"open":540,"high":648,"low":649,"close":650},"2026-03-31",52.31,48.94,50.32,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-03-30",52.09,52.71,51.34,51.52,{"symbol":5,"time":658,"open":659,"high":660,"low":655,"close":661},"2026-03-27",51.63,52.46,52.07,{"symbol":5,"time":663,"open":664,"high":665,"low":640,"close":666},"2026-03-26",50.87,51.85,51.35,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-03-25",49.92,50.58,49.63,50.41,{"symbol":5,"time":674,"open":472,"high":675,"low":676,"close":677},"2026-03-24",50.71,48.96,50.27,{"symbol":5,"time":679,"open":528,"high":102,"low":468,"close":680},"2026-03-23",48.49,{"symbol":5,"time":682,"open":36,"high":683,"low":90,"close":684},"2026-03-20",49.67,48.66,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":87},"2026-03-19",48.38,49.83,48.28,{"symbol":5,"time":691,"open":500,"high":692,"low":439,"close":693},"2026-03-18",48.17,48.16,{"symbol":5,"time":695,"open":696,"high":528,"low":697,"close":698},"2026-03-17",47.15,46.76,47.42,{"symbol":5,"time":700,"open":519,"high":127,"low":701,"close":109},"2026-03-16",45.57,{"symbol":5,"time":703,"open":704,"high":513,"low":412,"close":705},"2026-03-13",45.52,46.25,{"symbol":5,"time":707,"open":708,"high":513,"low":709,"close":710},"2026-03-12",45.7,45.26,46.19,{"symbol":5,"time":712,"open":233,"high":713,"low":714,"close":189},"2026-03-11",45.42,43.72,{"symbol":5,"time":716,"open":455,"high":717,"low":718,"close":376},"2026-03-10",44.93,43.43,{"symbol":5,"time":720,"open":721,"high":519,"low":390,"close":722},"2026-03-09",45.2,44.82,{"symbol":5,"time":724,"open":717,"high":725,"low":726,"close":455},"2026-03-06",45.47,44.19,{"symbol":5,"time":728,"open":211,"high":259,"low":729,"close":730},"2026-03-05",44.02,44.52,{"symbol":5,"time":732,"open":387,"high":223,"low":733,"close":734},"2026-03-04",42.7,43.49,{"symbol":5,"time":736,"open":258,"high":725,"low":737,"close":738},"2026-03-03",43.62,44,{"symbol":5,"time":740,"open":741,"high":741,"low":742,"close":400},"2026-03-02",45.56,43.82,{"symbol":5,"time":744,"open":309,"high":745,"low":733,"close":387},"2026-02-27",43.79,{"symbol":5,"time":747,"open":369,"high":748,"low":749,"close":240},"2026-02-26",43.32,41.74,{"symbol":5,"time":751,"open":199,"high":752,"low":295,"close":753},"2026-02-25",43.5,42.62,{"symbol":5,"time":755,"open":272,"high":243,"low":287,"close":756},"2026-02-24",43.28,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":188},"2026-02-23",44.4,44.96,43.54,{"symbol":5,"time":763,"open":764,"high":257,"low":765,"close":172},"2026-02-20",44.34,43.85,{"symbol":5,"time":767,"open":259,"high":768,"low":769,"close":175},"2026-02-19",46.15,44.33,{"symbol":5,"time":771,"open":772,"high":773,"low":359,"close":774},"2026-02-18",44.5,45.32,44.44,{"symbol":5,"time":776,"open":777,"high":254,"low":199,"close":778},"2026-02-17",44.98,44.04,{"symbol":5,"time":780,"open":781,"high":782,"low":781,"close":175},"2026-02-13",43.57,44.9,{"symbol":5,"time":784,"open":730,"high":785,"low":786,"close":787},"2026-02-12",44.84,43,43.96,{"symbol":5,"time":789,"open":738,"high":790,"low":791,"close":760},"2026-02-11",45.02,43.94,{"symbol":5,"time":793,"open":199,"high":359,"low":375,"close":794},"2026-02-10",43.48,{"symbol":5,"time":796,"open":210,"high":729,"low":797,"close":794},"2026-02-09",43.37,{"symbol":5,"time":799,"open":309,"high":738,"low":800,"close":801},"2026-02-06",43.09,43.81,{"symbol":5,"time":803,"open":804,"high":280,"low":805,"close":806},"2026-02-05",42.82,41.96,43.17,{"symbol":5,"time":808,"open":809,"high":810,"low":302,"close":361},"2026-02-04",41.93,43.68,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-02-03",40.24,41.54,39.5,41.11,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-02-02",39.46,40.77,39.16,40.14,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-01-30",39.61,40.38,39.13,40.21,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-01-29",40.59,41.31,39.83,39.94,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":833},"2026-01-28",39.57,39.99,39.17,{"symbol":5,"time":841,"open":842,"high":837,"low":843,"close":844},"2026-01-27",39.1,38.87,39.45,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-01-26",39.27,39.38,38.11,38.63,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-01-23",38.74,39.19,38.42,38.64,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-01-22",37.71,37.99,36.95,37.98,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-01-21",37.17,38.4,37.1,37.75,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-01-20",36.42,37.08,36.14,36.29,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":877},"2026-01-16",36.2,36.89,35.98,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-01-15",37.26,38.24,35.97,36.32,{"symbol":5,"time":887,"open":867,"high":888,"low":889,"close":890},"2026-01-14",38.72,37.03,37.92,{"symbol":5,"time":892,"open":893,"high":894,"low":893,"close":895},"2026-01-13",36.18,37.27,36.84,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-01-12",35.81,36.02,35.43,35.72,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-01-09",36.19,36.4,35.66,35.76,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-01-08",34.83,36.55,34.65,36.09,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-01-07",35.84,35.9,34.23,34.47,{"symbol":5,"time":921,"open":922,"high":923,"low":907,"close":924},"2026-01-06",36.48,36.93,35.89,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":911},"2026-01-05",37.79,38.08,35.45,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-02",36.68,38.19,36.49,37.87,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2025-12-31",36.86,36.94,36.46,36.63,{"symbol":5,"time":943,"open":934,"high":944,"low":945,"close":946},"2025-12-30",36.92,36.41,36.82,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":893},"2025-12-29",36.03,36.45,35.95,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2025-12-26",36.17,36.25,35.41,35.67,{"symbol":5,"time":959,"open":960,"high":961,"low":899,"close":877},"2025-12-24",36.21,36.36,{"symbol":5,"time":963,"open":964,"high":941,"low":965,"close":966},"2025-12-23",36.58,36.12,36.34,{"symbol":5,"time":968,"open":961,"high":969,"low":970,"close":971},"2025-12-22",36.88,36.24,36.43,{"symbol":5,"time":973,"open":974,"high":905,"low":974,"close":916},"2025-12-19",35.78,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":901},"2025-12-18",36.99,37,35.71,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":861},"2025-12-17",35.7,37.04,35.61,{"symbol":5,"time":986,"open":901,"high":987,"low":988,"close":989},"2025-12-16",35.85,34.91,35.09,{"symbol":5,"time":991,"open":992,"high":882,"low":993,"close":954},"2025-12-15",37.21,36.04,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2025-12-12",38.14,38.29,37.45,37.52,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2025-12-11",37.95,38.16,37.32,37.54,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2025-12-10",37.4,38.48,37.07,38.41,{"symbol":5,"time":1013,"open":1004,"high":1014,"low":1015,"close":1008},"2025-12-09",37.81,37.14,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2025-12-08",37.66,38.18,37.13,37.57,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2025-12-05",37.58,38.27,37.44,37.47,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":859},"2025-12-04",37.74,38,37.56,{"symbol":5,"time":1034,"open":1024,"high":1035,"low":999,"close":1036},"2025-12-03",38.01,37.69,{"symbol":5,"time":1038,"open":1039,"high":1039,"low":889,"close":882},"2025-12-02",37.9,{"symbol":5,"time":1041,"open":977,"high":1042,"low":1043,"close":1044},"2025-12-01",38.12,36.97,37.86,{"symbol":5,"time":1046,"open":922,"high":1047,"low":1048,"close":1049},"2025-11-28",37.37,36.37,37.06,{"symbol":5,"time":1051,"open":987,"high":1052,"low":974,"close":905},"2025-11-26",36.72,{"symbol":5,"time":1054,"open":1055,"high":924,"low":1056,"close":1057},"2025-11-25",35.63,35.35,35.82,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-11-24",35.52,36.13,35.16,35.93,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-11-21",35.07,35.99,34.79,35.65,{"symbol":5,"time":1071,"open":1069,"high":969,"low":1072,"close":1062},"2025-11-20",34.98,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-11-19",35,35.39,34.71,35.28,{"symbol":5,"time":1080,"open":1081,"high":904,"low":1082,"close":1083},"2025-11-18",34.75,34.59,35.87,{"symbol":5,"time":1085,"open":987,"high":924,"low":1086,"close":1066},"2025-11-17",34.85,{"symbol":5,"time":1088,"open":1089,"high":924,"low":1090,"close":916},"2025-11-14",35.19,34.48,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-11-13",35.37,35.68,34.67,35.04,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-11-12",35.1,35.53,34.78,35.22,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1105,"close":1062},"2025-11-11",34.11,35.58,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-11-10",34.02,34.2,33.34,33.92,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-11-07",32.81,33.73,32.49,33.7,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-11-06",33.32,33.59,32.06,32.43,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-11-05",32.5,33.12,32.29,32.34,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-11-04",32.35,32.65,31.91,32.55,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-11-03",32.45,32.83,31.93,32.82,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1117},"2025-10-31",32.12,32.59,31.94,{"symbol":5,"time":1149,"open":1135,"high":1117,"low":1150,"close":1151},"2025-10-30",31.65,32.01,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-10-29",32.18,32.52,31.95,32.05,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1151},"2025-10-28",32.73,32.78,32,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-10-27",33.03,33.39,32.79,32.93,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-10-24",33.6,33.65,32.89,32.97,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-10-23",33.43,33.83,33.2,33.44,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1162,"close":1185},"2025-10-22",32.46,32.77,32.41,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1123},"2025-10-21",31.9,32.25,31.47,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1141},"2025-10-20",31.77,32.28,31.6,{"symbol":5,"time":1197,"open":1157,"high":1198,"low":1199,"close":1200},"2025-10-17",32.24,31.56,31.74,{"symbol":5,"time":1202,"open":1134,"high":1203,"low":1204,"close":1205},"2025-10-16",32.84,31.64,32.03,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1194,"close":1210},"2025-10-15",33.06,33.25,32.61,{"symbol":5,"time":1212,"open":1213,"high":1128,"low":1214,"close":1215},"2025-10-14",32.42,32.26,32.71,{"symbol":5,"time":1217,"open":1218,"high":1209,"low":1136,"close":1219},"2025-10-13",32.95,33.21,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1117,"close":1127},"2025-10-10",33.9,34.03,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-10-09",35.25,35.75,34.29,34.35,{"symbol":5,"time":1231,"open":1232,"high":1075,"low":1233,"close":1234},"2025-10-08",34.99,34.25,34.97,{"symbol":5,"time":1236,"open":1237,"high":1075,"low":1238,"close":1232},"2025-10-07",34.76,33.99,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":988},"2025-10-06",34.82,35.36,34.57,{"symbol":5,"time":1245,"open":1246,"high":988,"low":1247,"close":1248},"2025-10-03",34.49,34.37,34.56,{"symbol":5,"time":1250,"open":1075,"high":1251,"low":1252,"close":1253},"2025-10-02",35.49,34.18,34.32,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1081,"close":1258},"2025-10-01",34.88,35.54,35.32,{"symbol":5,"time":1260,"open":1089,"high":1242,"low":1261,"close":1262},"2025-09-30",34.52,35.06,{"symbol":5,"time":1264,"open":1265,"high":946,"low":1266,"close":1060},"2025-09-29",36.81,35.34,{"symbol":5,"time":1268,"open":1083,"high":882,"low":1269,"close":977},"2025-09-26",35.79,{"symbol":5,"time":1271,"open":1066,"high":987,"low":1272,"close":907},"2025-09-25",35.03,{"symbol":5,"time":1274,"open":1232,"high":982,"low":1275,"close":1276},"2025-09-24",34.87,35.21,{"symbol":5,"time":1278,"open":1279,"high":1251,"low":1238,"close":1090},"2025-09-23",34.09,{"symbol":5,"time":1281,"open":1282,"high":1238,"low":1283,"close":1284},"2025-09-22",33.82,33.58,33.72,{"symbol":5,"time":1286,"open":1068,"high":1287,"low":1112,"close":1288},"2025-09-19",34.81,33.96,{"symbol":5,"time":1290,"open":1291,"high":1291,"low":1292,"close":1293},"2025-09-18",35.6,34.73,35.01,{"symbol":5,"time":1295,"open":1296,"high":924,"low":1297,"close":956},"2025-09-17",34.72,34.34,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1234},"2025-09-16",33.94,35.13,33.89,{"symbol":5,"time":1304,"open":1082,"high":1305,"low":1116,"close":1306},"2025-09-15",34.6,33.77,{"symbol":5,"time":1308,"open":1309,"high":1269,"low":1310,"close":1310},"2025-09-12",35.56,34.77,{"symbol":5,"time":1312,"open":1075,"high":1056,"low":1310,"close":1313},"2025-09-11",35.29,{"symbol":5,"time":1315,"open":1316,"high":1060,"low":1110,"close":1060},"2025-09-10",34.36,{"symbol":5,"time":1318,"open":1296,"high":1078,"low":1319,"close":1319},"2025-09-09",34.31,{"symbol":5,"time":1321,"open":1322,"high":1322,"low":1323,"close":1324},"2025-09-08",35.05,34.13,34.51,{"symbol":5,"time":1326,"open":1096,"high":1100,"low":1297,"close":1237},"2025-09-05",{"symbol":5,"time":1328,"open":1329,"high":1055,"low":1095,"close":1106},"2025-09-04",34.93,{"symbol":5,"time":1331,"open":1332,"high":877,"low":1333,"close":1334},"2025-09-03",35.83,34.92,35.08,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":957,"close":871},"2025-09-02",36,36.57,{"symbol":5,"time":1340,"open":898,"high":1341,"low":1342,"close":1343},"2025-08-29",36.28,35.8,36.1,{"symbol":5,"time":1345,"open":1346,"high":884,"low":1226,"close":1347},"2025-08-28",35.73,35.88,{"symbol":5,"time":1349,"open":1099,"high":1067,"low":1099,"close":1309},"2025-08-27",{"symbol":5,"time":1351,"open":956,"high":1106,"low":988,"close":1352},"2025-08-26",35.23,{"symbol":5,"time":1354,"open":1355,"high":898,"low":1356,"close":1357},"2025-08-25",35.14,34.9,35.77,{"symbol":5,"time":1359,"open":1360,"high":1078,"low":1223,"close":1062},"2025-08-22",34.08,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1302},"2025-08-21",33.62,34.06,33.31,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1111,"close":1370},"2025-08-20",33.61,34,33.78,{"symbol":5,"time":1372,"open":1373,"high":1105,"low":1374,"close":1283},"2025-08-19",33.38,33.35,{"symbol":5,"time":1376,"open":1377,"high":1282,"low":1378,"close":1379},"2025-08-18",33.53,33.15,33.55,{"symbol":5,"time":1381,"open":1382,"high":1279,"low":1122,"close":1383},"2025-08-15",33.8,33.69,{"symbol":5,"time":1385,"open":1177,"high":1222,"low":1165,"close":1386},"2025-08-14",33.85,{"symbol":5,"time":1388,"open":1389,"high":1363,"low":1218,"close":1363},"2025-08-13",33.24,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1121},"2025-08-12",32.98,33.74,32.74,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1136,"close":1399},"2025-08-11",33.27,33.57,32.87,{"symbol":5,"time":1401,"open":1134,"high":1402,"low":1403,"close":1404},"2025-08-08",33.54,32.36,33.28,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1194,"close":1409},"2025-08-07",33.09,33.67,32.39,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1139},"2025-08-06",33,33.86,32.14,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1150,"close":1419},"2025-08-05",32.04,32.44,32.31,{"symbol":5,"time":1421,"open":1188,"high":1194,"low":1422,"close":1147},"2025-08-04",31.68,{"symbol":5,"time":1424,"open":1115,"high":1165,"low":1425,"close":1414},"2025-08-01",31.73,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-07-31",33.42,34.04,33.07,33.22,{"symbol":5,"time":1433,"open":1300,"high":1434,"low":1435,"close":1436},"2025-07-30",34.16,33.51,33.76,{"symbol":5,"time":1438,"open":1252,"high":1439,"low":1440,"close":1441},"2025-07-29",34.33,33.71,34.22,{"symbol":5,"time":1443,"open":1111,"high":1444,"low":1445,"close":1279},"2025-07-28",34.12,33.3,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-07-25",33.33,33.46,32.85,32.94,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1160,"close":1445},"2025-07-24",33.02,33.63,{"symbol":5,"time":1457,"open":1458,"high":1377,"low":1394,"close":1389},"2025-07-23",32.99,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1139,"close":1115},"2025-07-22",32.47,33.04,{"symbol":5,"time":1464,"open":1465,"high":1454,"low":1466,"close":1133},"2025-07-21",32.9,32.3,{"symbol":5,"time":1468,"open":1469,"high":1455,"low":1160,"close":1450},"2025-07-18",33.16,{"symbol":5,"time":1471,"open":1472,"high":1142,"low":1473,"close":1161},"2025-07-17",31.72,31.63,{"symbol":5,"time":1475,"open":1154,"high":1476,"low":1477,"close":1478},"2025-07-16",32.33,31.45,31.75,{"symbol":5,"time":1480,"open":1121,"high":1374,"low":1481,"close":1482},"2025-07-15",32.15,32.17,{"symbol":5,"time":1484,"open":1306,"high":1485,"low":1430,"close":1179},"2025-07-14",33.81,{"symbol":5,"time":1487,"open":1436,"high":1253,"low":1363,"close":1488},"2025-07-11",33.97,{"symbol":5,"time":1490,"open":1110,"high":1082,"low":1118,"close":1491},"2025-07-10",33.95,{"symbol":5,"time":1493,"open":1081,"high":1272,"low":918,"close":1082},"2025-07-09",{"symbol":5,"time":1495,"open":1496,"high":1089,"low":1497,"close":1333},"2025-07-08",32.91,32.72,{"symbol":5,"time":1499,"open":1392,"high":1373,"low":1500,"close":1501},"2025-07-07",32.13,32.68,{"symbol":5,"time":1503,"open":1166,"high":1377,"low":1504,"close":1505},"2025-07-03",33.1,33.23,{"symbol":5,"time":1507,"open":1219,"high":1508,"low":1509,"close":1510},"2025-07-02",33.47,32.53,33.41,{"symbol":5,"time":1512,"open":1513,"high":1458,"low":1514,"close":1134},"2025-07-01",31.82,31.49,{"symbol":5,"time":1516,"open":1145,"high":1481,"low":1472,"close":1517},"2025-06-30",31.81,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1162,"close":1189},"2025-06-27",32.4,32.51,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-06-26",32.2,32.8,32.19,32.48,{"symbol":5,"time":1529,"open":1189,"high":1521,"low":1157,"close":1500},"2025-06-25",{"symbol":5,"time":1531,"open":1500,"high":1450,"low":1532,"close":1133},"2025-06-24",32.1,{"symbol":5,"time":1534,"open":1275,"high":1075,"low":1497,"close":1140},"2025-06-23",{"symbol":5,"time":1536,"open":1444,"high":1537,"low":1436,"close":1228},"2025-06-20",34.39,{"symbol":5,"time":1539,"open":1075,"high":1540,"low":1302,"close":1429},"2025-06-18",35.42,{"symbol":5,"time":1542,"open":1334,"high":1543,"low":1544,"close":1077},"2025-06-17",35.48,34.58,{"symbol":5,"time":1546,"open":1547,"high":1089,"low":1548,"close":1549},"2025-06-16",34.4,34.27,34.62,{"symbol":5,"time":1551,"open":1552,"high":1291,"low":912,"close":1553},"2025-06-13",35.26,35.11,{"symbol":5,"time":1555,"open":1253,"high":1316,"low":1408,"close":1439},"2025-06-12",{"symbol":5,"time":1557,"open":1306,"high":1077,"low":1180,"close":919},"2025-06-11",{"symbol":5,"time":1559,"open":1458,"high":1560,"low":1458,"close":1508},"2025-06-10",33.91,{"symbol":5,"time":1562,"open":1521,"high":1412,"low":1129,"close":1134},"2025-06-09",{"symbol":5,"time":1564,"open":1565,"high":1124,"low":1513,"close":1129},"2025-06-06",31.86,{"symbol":5,"time":1567,"open":1568,"high":1188,"low":1569,"close":1570},"2025-06-05",31.89,31.32,31.42,{"symbol":5,"time":1572,"open":1151,"high":1117,"low":1573,"close":1199},"2025-06-04",31.48,{"symbol":5,"time":1575,"open":1576,"high":1466,"low":1577,"close":1151},"2025-06-03",31.14,30.8,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1576},"2025-06-02",31.18,31.25,30.75,{"symbol":5,"time":1584,"open":1582,"high":1585,"low":1586,"close":1587},"2025-05-30",30.84,30.24,30.26,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-05-29",31,31.16,30.57,31.11,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-05-28",31.66,31.79,30.83,30.86,{"symbol":5,"time":1601,"open":1602,"high":1602,"low":1603,"close":1604},"2025-05-27",31.5,30.91,31.35,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1591},"2025-05-23",30.66,31.24,30.61,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1576},"2025-05-22",31.17,31.37,30.62,{"symbol":5,"time":1616,"open":1162,"high":1198,"low":1602,"close":1602},"2025-05-21",{"symbol":5,"time":1618,"open":1215,"high":1394,"low":1500,"close":1482},"2025-05-20",{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1409,"close":1623},"2025-05-19",32.75,32.88,32.69,{"symbol":5,"time":1625,"open":1363,"high":1440,"low":1399,"close":1626},"2025-05-16",33.26,{"symbol":5,"time":1628,"open":1179,"high":1435,"low":1451,"close":1629},"2025-05-15",33.4,{"symbol":5,"time":1631,"open":1632,"high":1110,"low":1393,"close":1288},"2025-05-14",34.05,{"symbol":5,"time":1634,"open":1635,"high":1305,"low":1171,"close":1228},"2025-05-13",33.75,{"symbol":5,"time":1637,"open":1110,"high":912,"low":1374,"close":1379},"2025-05-12",{"symbol":5,"time":1639,"open":1640,"high":1167,"low":1417,"close":1509},"2025-05-09",32.54,{"symbol":5,"time":1642,"open":1643,"high":1129,"low":1582,"close":1141},"2025-05-08",30.87,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-05-07",30.41,30.82,29.7,30.29,{"symbol":5,"time":1651,"open":1652,"high":1608,"low":1653,"close":1654},"2025-05-06",30.93,30.52,30.59,{"symbol":5,"time":1656,"open":1577,"high":1657,"low":1658,"close":1614},"2025-05-05",31.22,30.45,{"symbol":5,"time":1660,"open":1596,"high":1565,"low":1661,"close":1662},"2025-05-02",30.98,31.44,{"symbol":5,"time":1664,"open":1665,"high":1193,"low":1666,"close":1591},"2025-05-01",30.32,30.27,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1646},"2025-04-30",30.76,30.99,29.95,{"symbol":5,"time":1673,"open":1590,"high":1662,"low":1674,"close":1675},"2025-04-29",30.79,31.3,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-04-28",31.36,31.8,31.26,31.55,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1604},"2025-04-25",31.09,31.52,31.02,{"symbol":5,"time":1688,"open":1514,"high":1596,"low":1689,"close":1190},"2025-04-24",30.95,{"symbol":5,"time":1691,"open":1200,"high":1692,"low":1693,"close":1694},"2025-04-23",32.32,30.7,31.08,{"symbol":5,"time":1696,"open":1697,"high":1681,"low":1698,"close":1699},"2025-04-22",30.67,30.44,31.2,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-04-21",29.61,29.75,29.06,29.48,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1708,"close":1710},"2025-04-17",29.69,30.81,30.31,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-04-16",28.62,29.86,28.61,29.3,{"symbol":5,"time":1718,"open":1719,"high":1705,"low":1720,"close":1721},"2025-04-15",28.55,28.36,28.53,{"symbol":5,"time":1723,"open":1724,"high":1724,"low":1725,"close":1726},"2025-04-14",29.24,28.09,28.73,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-04-11",27.8,28.43,26.76,28.23,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-04-10",29.81,30.06,27.13,27.75,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-04-09",26.05,31.54,25.89,31.07,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-04-08",29.42,29.68,26.41,26.8,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1715},"2025-04-07",28.04,30.16,27.14,{"symbol":5,"time":1757,"open":1162,"high":1129,"low":1704,"close":1758},"2025-04-04",29.31,{"symbol":5,"time":1760,"open":956,"high":1761,"low":1462,"close":1469},"2025-04-03",35.91,{"symbol":5,"time":1763,"open":983,"high":1764,"low":983,"close":890},"2025-04-02",37.96,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":946,"close":1021},"2025-04-01",37.5,37.6,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1008},"2025-03-31",36.56,37.65,36.54,{"symbol":5,"time":1775,"open":1776,"high":977,"low":940,"close":1777},"2025-03-28",36.79,36.76,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":969},"2025-03-27",37.29,37.49,36.69,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1027},"2025-03-26",37.42,37.85,37.2,{"symbol":5,"time":1789,"open":882,"high":1790,"low":1791,"close":1043},"2025-03-25",37.77,36.83,{"symbol":5,"time":1793,"open":955,"high":1787,"low":965,"close":1794},"2025-03-24",36.96,{"symbol":5,"time":1796,"open":884,"high":1341,"low":1357,"close":1797},"2025-03-21",36.15,{"symbol":5,"time":1799,"open":1227,"high":966,"low":1800,"close":1061},"2025-03-20",35.55,{"symbol":5,"time":1802,"open":1078,"high":950,"low":1226,"close":1803},"2025-03-19",36.05,{"symbol":5,"time":1805,"open":906,"high":1761,"low":1241,"close":1093},"2025-03-18",{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1808,"close":1553},"2025-03-17",34.63,35.38,{"symbol":5,"time":1811,"open":1368,"high":1544,"low":1180,"close":1812},"2025-03-14",34.55,{"symbol":5,"time":1814,"open":1537,"high":1544,"low":1428,"close":1815},"2025-03-13",33.79,{"symbol":5,"time":1817,"open":1818,"high":1078,"low":1819,"close":1081},"2025-03-12",34.54,34.28,{"symbol":5,"time":1821,"open":1305,"high":1822,"low":1109,"close":1823},"2025-03-11",35.18,34.41,{"symbol":5,"time":1825,"open":1826,"high":1072,"low":1377,"close":1827},"2025-03-10",34.7,34.21,{"symbol":5,"time":1829,"open":1830,"high":1276,"low":1279,"close":1077},"2025-03-07",34.19,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-03-06",33.5,34.17,33.11,33.87,{"symbol":5,"time":1838,"open":1171,"high":1413,"low":1215,"close":1839},"2025-03-05",33.66,{"symbol":5,"time":1841,"open":1382,"high":1234,"low":1504,"close":1233},"2025-03-04",{"symbol":5,"time":1843,"open":934,"high":1844,"low":1845,"close":1823},"2025-03-03",36.64,33.84,{"symbol":5,"time":1847,"open":1060,"high":1341,"low":1276,"close":1848},"2025-02-28",36.22,{"symbol":5,"time":1850,"open":982,"high":1782,"low":1076,"close":1347},"2025-02-27",{"symbol":5,"time":1852,"open":1332,"high":960,"low":1078,"close":1853},"2025-02-26",35.46,{"symbol":5,"time":1855,"open":1856,"high":1856,"low":974,"close":1347},"2025-02-25",37.24,{"symbol":5,"time":1858,"open":1859,"high":1018,"low":1860,"close":1861},"2025-02-24",37.59,36.9,37.31,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1781},"2025-02-21",38.25,38.65,37.35,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":859,"close":1871},"2025-02-20",38.05,38.88,38.55,{"symbol":5,"time":1873,"open":877,"high":856,"low":877,"close":1021},"2025-02-19",{"symbol":5,"time":1875,"open":1232,"high":1876,"low":1247,"close":1256},"2025-02-18",35.5,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-02-14",34.46,35.2,34.43,34.64,{"symbol":5,"time":1884,"open":1491,"high":1441,"low":1402,"close":1441},"2025-02-13",{"symbol":5,"time":1886,"open":1086,"high":1352,"low":1282,"close":1488},"2025-02-12",{"symbol":5,"time":1888,"open":1881,"high":956,"low":1297,"close":1889},"2025-02-11",35.12,{"symbol":5,"time":1891,"open":1402,"high":919,"low":1892,"close":1893},"2025-02-10",33.48,34.26,{"symbol":5,"time":1895,"open":1402,"high":1116,"low":1128,"close":1378},"2025-02-07",{"symbol":5,"time":1897,"open":1246,"high":1898,"low":1454,"close":1428},"2025-02-06",34.61,{"symbol":5,"time":1900,"open":1233,"high":1247,"low":1306,"close":1901},"2025-02-05",34.14,{"symbol":5,"time":1903,"open":1448,"high":1305,"low":1219,"close":1904},"2025-02-04",34.42,{"symbol":5,"time":1906,"open":1252,"high":1830,"low":1166,"close":1635},"2025-02-03",{"symbol":5,"time":1908,"open":1075,"high":1272,"low":1815,"close":1909},"2025-01-31",34.1,{"symbol":5,"time":1911,"open":1242,"high":1912,"low":1237,"close":1322},"2025-01-30",35.4,{"symbol":5,"time":1914,"open":1086,"high":1352,"low":919,"close":1066},"2025-01-29",{"symbol":5,"time":1916,"open":1094,"high":1094,"low":1812,"close":1256},"2025-01-28",{"symbol":5,"time":1918,"open":1337,"high":1919,"low":1301,"close":1920},"2025-01-27",36.47,35.33,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":907,"close":1925},"2025-01-24",36.73,36.75,35.96,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":950},"2025-01-23",36.7,37.22,36.31,{"symbol":5,"time":1932,"open":1933,"high":1787,"low":971,"close":940},"2025-01-22",36.71,{"symbol":5,"time":1935,"open":1767,"high":1772,"low":871,"close":1923},"2025-01-21",{"symbol":5,"time":1937,"open":933,"high":850,"low":1938,"close":1002},"2025-01-17",37.72,{"symbol":5,"time":1940,"open":1941,"high":856,"low":890,"close":855},"2025-01-16",38.03,{"symbol":5,"time":1943,"open":1036,"high":1944,"low":1047,"close":1945},"2025-01-15",38.73,38.43,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-01-14",36.62,37.39,36.53,37.18,{"symbol":5,"time":1953,"open":1954,"high":999,"low":1955,"close":1956},"2025-01-13",36.39,36.35,36.77,{"symbol":5,"time":1958,"open":955,"high":969,"low":1069,"close":1067},"2025-01-10",{"symbol":5,"time":1960,"open":1879,"high":1880,"low":1316,"close":1961},"2025-01-08",35.15,{"symbol":5,"time":1963,"open":1429,"high":1099,"low":1369,"close":1964},"2025-01-07",34.69,{"symbol":5,"time":1966,"open":1834,"high":1275,"low":1967,"close":1635},"2025-01-06",33.68,{"symbol":5,"time":1969,"open":1383,"high":1223,"low":1374,"close":1970},"2025-01-03",33.93,{"symbol":5,"time":1972,"open":1973,"high":1970,"low":1378,"close":1629},"2025-01-02",33.37,{"symbol":5,"time":1975,"open":1156,"high":1161,"low":1568,"close":1160},"2024-12-31",{"symbol":5,"time":1977,"open":1680,"high":1978,"low":1593,"close":1979},"2024-12-30",32.23,31.97,{"symbol":5,"time":1981,"open":1684,"high":1982,"low":1670,"close":1699},"2024-12-27",31.59,{"symbol":5,"time":1984,"open":1608,"high":1675,"low":1985,"close":1593},"2024-12-26",30.9,{"symbol":5,"time":1987,"open":1670,"high":1988,"low":1989,"close":1608},"2024-12-24",31.28,30.56,{"symbol":5,"time":1991,"open":1992,"high":1684,"low":1653,"close":1661},"2024-12-23",30.71,{"symbol":5,"time":1994,"open":1658,"high":1995,"low":1996,"close":1997},"2024-12-20",31.13,30.39,30.77,{"symbol":5,"time":1999,"open":1477,"high":1596,"low":2000,"close":1653},"2024-12-19",30.49,{"symbol":5,"time":2002,"open":1532,"high":1403,"low":1744,"close":2003},"2024-12-18",31.1,{"symbol":5,"time":2005,"open":1154,"high":2006,"low":2007,"close":1482},"2024-12-17",32.37,31.85,{"symbol":5,"time":2009,"open":1635,"high":1635,"low":2010,"close":1146},"2024-12-16",32.56,{"symbol":5,"time":2012,"open":1369,"high":1233,"low":1166,"close":2013},"2024-12-13",33.88,{"symbol":5,"time":2015,"open":1826,"high":1081,"low":2013,"close":1323},"2024-12-12",{"symbol":5,"time":2017,"open":1333,"high":1329,"low":2018,"close":1237},"2024-12-11",34.53,{"symbol":5,"time":2020,"open":2021,"high":907,"low":1964,"close":1292},"2024-12-10",35.69,{"symbol":5,"time":2023,"open":1912,"high":1761,"low":1086,"close":2024},"2024-12-09",35.51,{"symbol":5,"time":2026,"open":924,"high":917,"low":1237,"close":1232},"2024-12-06",{"symbol":5,"time":2028,"open":874,"high":2029,"low":2030,"close":1925},"2024-12-05",36.65,35.92,{"symbol":5,"time":2032,"open":1768,"high":2033,"low":993,"close":874},"2024-12-04",37.61,{"symbol":5,"time":2035,"open":890,"high":860,"low":882,"close":1024},"2024-12-03",{"symbol":5,"time":2037,"open":1764,"high":2038,"low":2039,"close":2033},"2024-12-02",38.15,37.15,{"symbol":5,"time":2041,"open":1031,"high":2042,"low":1044,"close":1002},"2024-11-29",38.2,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2045,"close":2047},"2024-11-27",37.78,38.37,37.84,{"symbol":5,"time":2049,"open":1042,"high":2050,"low":2051,"close":859},"2024-11-26",38.28,37.28,{"symbol":5,"time":2053,"open":819,"high":2054,"low":2055,"close":1025},"2024-11-25",39.58,38.21,{"symbol":5,"time":2057,"open":1865,"high":2058,"low":2059,"close":844},"2024-11-22",39.65,38.61,{"symbol":5,"time":2061,"open":1871,"high":2062,"low":866,"close":2063},"2024-11-21",38.99,38.7,{"symbol":5,"time":2065,"open":1002,"high":2066,"low":2067,"close":2068},"2024-11-20",38.79,37.93,38.3,{"symbol":5,"time":2070,"open":2042,"high":2071,"low":2072,"close":2073},"2024-11-19",38.56,37.89,37.91,{"symbol":5,"time":2075,"open":2076,"high":839,"low":2077,"close":2078},"2024-11-18",38.8,38.5,38.77,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2024-11-15",39.21,39.74,38.34,38.47,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":848},"2024-11-14",39.47,39.63,38.9,{"symbol":5,"time":2091,"open":1945,"high":2092,"low":2093,"close":2094},"2024-11-13",39.35,37.94,39.11,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2068,"close":2083},"2024-11-12",39.09,39.36,{"symbol":5,"time":2100,"open":2101,"high":842,"low":2102,"close":2103},"2024-11-11",38.71,38.36,38.96,{"symbol":5,"time":2105,"open":2106,"high":854,"low":856,"close":843},"2024-11-08",38.82,{"symbol":5,"time":2108,"open":2109,"high":2109,"low":2066,"close":2110},"2024-11-07",39.8,38.89,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":997,"close":2115},"2024-11-06",39.7,40.54,40.02,{"symbol":5,"time":2117,"open":827,"high":2118,"low":2066,"close":2119},"2024-11-05",39.59,39.34,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2024-11-04",38.68,39.42,38.51,39.15,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":1003,"close":2130},"2024-11-01",38.84,39.12,38.32,{"symbol":5,"time":2132,"open":2122,"high":2133,"low":2134,"close":2122},"2024-10-31",39.08,38.44,{"symbol":5,"time":2136,"open":855,"high":2137,"low":1003,"close":2138},"2024-10-30",38.85,38.35,{"symbol":5,"time":2140,"open":2077,"high":2141,"low":2142,"close":996},"2024-10-29",38.69,38.07,{"symbol":5,"time":2144,"open":1019,"high":1870,"low":2145,"close":2146},"2024-10-28",37.97,38.59,{"symbol":5,"time":2148,"open":2149,"high":2115,"low":2150,"close":854},"2024-10-25",39.84,38.86,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2024-10-24",39.71,39.86,39.26,39.51,{"symbol":5,"time":2158,"open":2159,"high":2115,"low":2160,"close":2156},"2024-10-23",39.89,39.2,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2024-10-22",40.28,40.44,39.95,40.17,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":834,"close":2171},"2024-10-21",40.92,41.06,40.08,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2171,"close":2176},"2024-10-18",40.46,40.69,40.66,{"symbol":5,"time":2178,"open":318,"high":2179,"low":2113,"close":2180},"2024-10-17",40.91,40.58,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2175},"2024-10-16",41.47,41.61,40.63,{"symbol":5,"time":2187,"open":2188,"high":302,"low":2189,"close":2190},"2024-10-15",41.43,41.01,41.2,{"symbol":5,"time":2192,"open":2193,"high":276,"low":2194,"close":2195},"2024-10-14",42.57,42.4,42.87,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":300,"close":384},"2024-10-11",42.65,43.3,{"symbol":5,"time":2201,"open":369,"high":358,"low":591,"close":2202},"2024-10-10",42.86,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":805},"2024-10-09",41.28,42.13,41.12,{"symbol":5,"time":2209,"open":302,"high":805,"low":2210,"close":2211},"2024-10-08",41.03,41.68,{"symbol":5,"time":2213,"open":194,"high":277,"low":2214,"close":2215},"2024-10-07",42.31,42.61,{"symbol":5,"time":2217,"open":2194,"high":2218,"low":2219,"close":194},"2024-10-04",42.54,41.86,{"symbol":5,"time":2221,"open":2222,"high":366,"low":2223,"close":2224},"2024-10-03",40.52,40.4,41.79,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2227},"2024-10-02",40.5,40.73,39.9,{"symbol":5,"time":2231,"open":2232,"high":317,"low":1865,"close":2233},"2024-10-01",38.76,39.76,{"symbol":5,"time":2235,"open":2236,"high":2156,"low":2237,"close":2129},"2024-09-30",38.91,38.67,{"symbol":5,"time":2239,"open":997,"high":2240,"low":2055,"close":2103},"2024-09-27",39.06,{"symbol":5,"time":2242,"open":2160,"high":2243,"low":1790,"close":935},"2024-09-26",39.4,{"symbol":5,"time":2245,"open":2228,"high":2246,"low":2247,"close":2109},"2024-09-25",40.89,39.77,{"symbol":5,"time":2249,"open":2250,"high":334,"low":2169,"close":2189},"2024-09-24",41.85,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2207},"2024-09-23",40.79,41.49,40.53,{"symbol":5,"time":2257,"open":2253,"high":2246,"low":2258,"close":2253},"2024-09-20",40.2,{"symbol":5,"time":2260,"open":2261,"high":2188,"low":312,"close":2262},"2024-09-19",41.13,40.97,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2024-09-18",40.18,41.1,40.06,40.37,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2174},"2024-09-17",39.55,40.56,39.41,{"symbol":5,"time":2275,"open":2276,"high":2265,"low":2277,"close":2278},"2024-09-16",39.75,39.39,39.64,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2098,"close":844},"2024-09-13",39.78,40.09,{"symbol":5,"time":2284,"open":2165,"high":2285,"low":848,"close":2286},"2024-09-12",40.45,40.01,{"symbol":5,"time":2288,"open":331,"high":2289,"low":2290,"close":2291},"2024-09-11",40.26,39.02,39.93,{"symbol":5,"time":2293,"open":2294,"high":2188,"low":2295,"close":2296},"2024-09-10",41.4,40.1,40.23,{"symbol":5,"time":2298,"open":2299,"high":2250,"low":2205,"close":2294},"2024-09-09",41.5,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2024-09-06",42.1,42.38,41.08,41.34,{"symbol":5,"time":2307,"open":2198,"high":355,"low":809,"close":2308},"2024-09-05",42.08,{"symbol":5,"time":2310,"open":212,"high":2311,"low":2302,"close":2312},"2024-09-04",43.47,42.24,{"symbol":5,"time":2314,"open":787,"high":2315,"low":386,"close":292},"2024-09-03",44.08,{"symbol":5,"time":2317,"open":2318,"high":785,"low":587,"close":413},"2024-08-30",44.54,{"symbol":5,"time":2320,"open":402,"high":2321,"low":583,"close":2322},"2024-08-29",45.34,45,{"symbol":5,"time":2324,"open":262,"high":456,"low":169,"close":2325},"2024-08-28",44.59,{"symbol":5,"time":2327,"open":2328,"high":709,"low":2325,"close":2329},"2024-08-27",45.06,44.65,{"symbol":5,"time":2331,"open":2332,"high":159,"low":2333,"close":463},"2024-08-26",45.5,45.01,{"symbol":5,"time":2335,"open":738,"high":406,"low":2336,"close":165},"2024-08-23",43.95,{"symbol":5,"time":2338,"open":2336,"high":2315,"low":761,"close":188},"2024-08-22",{"symbol":5,"time":2340,"open":583,"high":2341,"low":2342,"close":243},"2024-08-21",44.64,43.61,{"symbol":5,"time":2344,"open":411,"high":2322,"low":286,"close":778},"2024-08-20",{"symbol":5,"time":2346,"open":709,"high":391,"low":599,"close":595},"2024-08-19",{"symbol":5,"time":2348,"open":2349,"high":713,"low":722,"close":2350},"2024-08-16",44.97,45.09,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2353,"close":2355},"2024-08-15",44.74,45.55,45.44,{"symbol":5,"time":2357,"open":163,"high":785,"low":230,"close":446},"2024-08-14",{"symbol":5,"time":2359,"open":449,"high":182,"low":764,"close":2341},"2024-08-13",{"symbol":5,"time":2361,"open":462,"high":440,"low":777,"close":2362},"2024-08-12",45.33,{"symbol":5,"time":2364,"open":2333,"high":595,"low":2365,"close":607},"2024-08-09",44.3,{"symbol":5,"time":2367,"open":204,"high":180,"low":2368,"close":2369},"2024-08-08",43.6,45.11,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":806},"2024-08-07",43.52,44.45,43.14,{"symbol":5,"time":2376,"open":814,"high":2377,"low":2378,"close":2379},"2024-08-06",42.43,41.33,41.98,{"symbol":5,"time":2381,"open":2382,"high":350,"low":2383,"close":2384},"2024-08-05",41.44,40.87,41.48,{"symbol":5,"time":2386,"open":2341,"high":445,"low":2387,"close":2388},"2024-08-02",42.07,42.79,{"symbol":5,"time":2390,"open":115,"high":2391,"low":730,"close":2328},"2024-08-01",47.44,{"symbol":5,"time":2393,"open":460,"high":2394,"low":2395,"close":505},"2024-07-31",47.33,46.81,{"symbol":5,"time":2397,"open":2398,"high":441,"low":704,"close":2399},"2024-07-30",45.63,46.17,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":222,"close":600},"2024-07-29",46.5,46.56,{"symbol":5,"time":2405,"open":2406,"high":2403,"low":596,"close":2407},"2024-07-26",46.14,46.34,{"symbol":5,"time":2409,"open":2398,"high":109,"low":2410,"close":2411},"2024-07-25",45.49,46.28,{"symbol":5,"time":2413,"open":441,"high":605,"low":741,"close":2414},"2024-07-24",45.58,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2024-07-23",46.54,46.66,45.77,45.96,{"symbol":5,"time":2422,"open":528,"high":2423,"low":2424,"close":468},"2024-07-22",47.51,46.46,{"symbol":5,"time":2426,"open":77,"high":77,"low":2427,"close":495},"2024-07-19",47.53,{"symbol":5,"time":2429,"open":687,"high":75,"low":2430,"close":101},"2024-07-18",48.27,{"symbol":5,"time":2432,"open":97,"high":477,"low":97,"close":74},"2024-07-17",{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2024-07-16",47.69,48.55,47.47,48.24,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2024-07-15",46.95,48.67,46.68,48.05,{"symbol":5,"time":2446,"open":509,"high":2447,"low":435,"close":2448},"2024-07-12",46.88,46.48,{"symbol":5,"time":2450,"open":429,"high":2417,"low":2410,"close":2451},"2024-07-11",46.42,{"symbol":5,"time":2453,"open":2454,"high":120,"low":2455,"close":2456},"2024-07-10",46.1,45.65,45.91,{"symbol":5,"time":2458,"open":2454,"high":127,"low":2459,"close":2460},"2024-07-09",45.88,46.06,{"symbol":5,"time":2462,"open":2463,"high":509,"low":704,"close":2464},"2024-07-08",46.59,46.52,{"symbol":5,"time":2466,"open":2467,"high":625,"low":2395,"close":505},"2024-07-05",47.97,{"symbol":5,"time":2469,"open":2470,"high":41,"low":566,"close":2471},"2024-07-03",47.98,48.11,{"symbol":5,"time":2473,"open":570,"high":2474,"low":2475,"close":2476},"2024-07-02",48.41,47.55,47.77,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":124,"close":153},"2024-07-01",47.7,48.03,{"symbol":5,"time":2482,"open":528,"high":2483,"low":2484,"close":119},"2024-06-28",47.62,46.94,{"symbol":5,"time":2486,"open":124,"high":2487,"low":2488,"close":2489},"2024-06-27",47.21,46.74,47.01,{"symbol":5,"time":2491,"open":575,"high":500,"low":501,"close":2492},"2024-06-26",46.72,{"symbol":5,"time":2494,"open":125,"high":160,"low":2489,"close":2495},"2024-06-25",47.37,{"symbol":5,"time":2497,"open":2460,"high":2498,"low":2499,"close":645},"2024-06-24",47.99,46.01,{"symbol":5,"time":2501,"open":624,"high":2502,"low":438,"close":2503},"2024-06-21",46.29,45.82,{"symbol":5,"time":2505,"open":2506,"high":2502,"low":412,"close":424},"2024-06-20",45.64,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2455},"2024-06-18",45.84,46.47,45.59,{"symbol":5,"time":2513,"open":2332,"high":2514,"low":222,"close":2515},"2024-06-17",45.81,45.76,{"symbol":5,"time":2517,"open":434,"high":434,"low":2322,"close":741},"2024-06-14",{"symbol":5,"time":2519,"open":2520,"high":474,"low":524,"close":2515},"2024-06-13",46.62,{"symbol":5,"time":2522,"open":158,"high":2523,"low":2403,"close":606},"2024-06-12",47.85,{"symbol":5,"time":2525,"open":126,"high":2394,"low":2510,"close":2526},"2024-06-11",47.29,{"symbol":5,"time":2528,"open":606,"high":571,"low":2529,"close":115},"2024-06-10",46.53,{"symbol":5,"time":2531,"open":530,"high":2532,"low":705,"close":509},"2024-06-07",47.17,{"symbol":5,"time":2534,"open":2417,"high":460,"low":114,"close":697},"2024-06-06",{"symbol":5,"time":2536,"open":697,"high":2447,"low":427,"close":2520},"2024-06-05",{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":109},"2024-06-04",46.55,46.71,45.9,{"symbol":5,"time":2543,"open":87,"high":2544,"low":428,"close":439},"2024-06-03",48.84,{"symbol":5,"time":2546,"open":495,"high":75,"low":103,"close":75},"2024-05-31",{"symbol":5,"time":2548,"open":2549,"high":2435,"low":2549,"close":2550},"2024-05-30",47.19,47.59,{"symbol":5,"time":2552,"open":684,"high":36,"low":2403,"close":2549},"2024-05-29",{"symbol":5,"time":2554,"open":2555,"high":472,"low":2556,"close":147},"2024-05-28",48.37,48.35,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":33,"close":570},"2024-05-24",48.48,48.68,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":76,"close":133},"2024-05-23",49.17,49.34,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-05-22",49.31,49.39,48.45,48.8,{"symbol":5,"time":2572,"open":2573,"high":57,"low":2574,"close":559},"2024-05-21",49.8,49.66,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":65},"2024-05-20",49.64,50.07,49.57,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-05-17",49.42,49.79,49.09,49.62,{"symbol":5,"time":2587,"open":46,"high":2578,"low":2588,"close":2589},"2024-05-16",49.21,49.24,{"symbol":5,"time":2591,"open":2585,"high":2592,"low":86,"close":2593},"2024-05-15",49.81,49.71,{"symbol":5,"time":2595,"open":62,"high":482,"low":2596,"close":688},"2024-05-14",49.54,{"symbol":5,"time":2598,"open":57,"high":2599,"low":2585,"close":2600},"2024-05-13",50.44,49.9,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-05-10",51.06,51.2,50.01,50.12,{"symbol":5,"time":2608,"open":2609,"high":2604,"low":670,"close":2610},"2024-05-09",50.69,50.85,{"symbol":5,"time":2612,"open":672,"high":2613,"low":639,"close":545},"2024-05-08",51.07,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-05-07",50.9,51.28,50.82,50.98,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2622},"2024-05-06",50.86,51.46,50.66,{"symbol":5,"time":2626,"open":2627,"high":554,"low":2628,"close":2629},"2024-05-03",51.11,50.16,50.54,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":44,"close":2634},"2024-05-02",51.12,52.25,50.34,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-05-01",50.96,51.15,49.78,50.4,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":50},"2024-04-30",52.75,52.86,51.14,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2648,"close":2650},"2024-04-29",52.5,53.2,53.08,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":654},"2024-04-26",52.43,52.89,52.11,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-04-25",52.04,52.65,51.43,52.61,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-04-24",52.2,52.41,51.76,52.1,{"symbol":5,"time":2669,"open":2670,"high":654,"low":2671,"close":2672},"2024-04-23",51.97,51.62,52.57,{"symbol":5,"time":2674,"open":45,"high":2675,"low":2627,"close":2676},"2024-04-22",52.55,52.13,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-04-19",51.53,52.44,51.42,51.83,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2660},"2024-04-18",51.94,52.15,51.23,{"symbol":5,"time":2689,"open":2658,"high":2659,"low":2690,"close":2691},"2024-04-17",51.44,51.67,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-04-16",52.37,52.7,51.55,52.18,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-04-15",53.66,54.04,52.49,52.68,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-04-12",54.47,55.09,53.26,53.42,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-04-11",54.49,54.93,53.27,53.9,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-04-10",54.01,54.55,53.54,54.51,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-04-09",53.57,54.21,53.25,54.14,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-04-08",53.49,53.81,52.96,53.43,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2714},"2024-04-05",52.78,53.58,52.33,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":648,"close":2743},"2024-04-04",52.95,53.12,52.54,{"symbol":5,"time":2745,"open":665,"high":2746,"low":665,"close":2747},"2024-04-03",52.83,52.77,{"symbol":5,"time":2749,"open":541,"high":2750,"low":664,"close":2671},"2024-04-02",51.65,{"symbol":5,"time":2752,"open":2753,"high":2604,"low":650,"close":2754},"2024-04-01",50.92,50.95,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":141,"close":2759},"2024-03-28",49.97,50.29,50.18,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2559,"close":85},"2024-03-27",48.54,49.47,{"symbol":5,"time":2765,"open":2563,"high":2766,"low":560,"close":87},"2024-03-26",49.33,{"symbol":5,"time":2768,"open":2560,"high":2589,"low":2769,"close":98},"2024-03-25",48.56,{"symbol":5,"time":2771,"open":641,"high":2772,"low":564,"close":2555},"2024-03-22",48.83,{"symbol":5,"time":2774,"open":70,"high":74,"low":567,"close":2775},"2024-03-21",48.53,{"symbol":5,"time":2777,"open":616,"high":2778,"low":152,"close":30},"2024-03-20",48.85,{"symbol":5,"time":2780,"open":80,"high":2775,"low":2781,"close":97},"2024-03-19",47.34,{"symbol":5,"time":2783,"open":2784,"high":33,"low":2785,"close":2437},"2024-03-18",47.67,47.26,{"symbol":5,"time":2787,"open":2423,"high":2788,"low":2437,"close":2483},"2024-03-15",48.29,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":502,"close":2793},"2024-03-14",47.31,47.87,47.86,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2796,"close":500},"2024-03-13",47.02,47.8,{"symbol":5,"time":2799,"open":474,"high":514,"low":2402,"close":2800},"2024-03-12",46.58,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":113},"2024-03-11",46.13,46.75,45.71,{"symbol":5,"time":2807,"open":159,"high":520,"low":2808,"close":120},"2024-03-08",45.8,{"symbol":5,"time":2810,"open":2811,"high":2411,"low":412,"close":2812},"2024-03-07",45.45,45.89,{"symbol":5,"time":2814,"open":701,"high":2815,"low":782,"close":2811},"2024-03-06",45.62,{"symbol":5,"time":2817,"open":234,"high":412,"low":769,"close":414},"2024-03-05",{"symbol":5,"time":2819,"open":170,"high":445,"low":418,"close":2820},"2024-03-04",44.37,{"symbol":5,"time":2822,"open":2373,"high":450,"low":2315,"close":172},"2024-03-01",{"symbol":5,"time":2824,"open":726,"high":774,"low":243,"close":444},"2024-02-29",{"symbol":5,"time":2826,"open":216,"high":607,"low":263,"close":233},"2024-02-28",{"symbol":5,"time":2828,"open":2829,"high":385,"low":2336,"close":228},"2024-02-27",44.13,{"symbol":5,"time":2831,"open":263,"high":2832,"low":794,"close":272},"2024-02-26",44.35,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":275,"close":2837},"2024-02-23",43.51,44.12,43.88,{"symbol":5,"time":2839,"open":2840,"high":457,"low":748,"close":2841},"2024-02-22",43.69,43.97,{"symbol":5,"time":2843,"open":714,"high":385,"low":171,"close":452},"2024-02-21",{"symbol":5,"time":2845,"open":2846,"high":272,"low":275,"close":2847},"2024-02-20",43.38,43.41,{"symbol":5,"time":2849,"open":380,"high":263,"low":384,"close":2850},"2024-02-16",43.46,{"symbol":5,"time":2852,"open":2219,"high":748,"low":2219,"close":380},"2024-02-15",{"symbol":5,"time":2854,"open":2855,"high":381,"low":2856,"close":302},"2024-02-14",42.05,41.65,{"symbol":5,"time":2858,"open":2308,"high":349,"low":2859,"close":2860},"2024-02-13",41.41,41.9,{"symbol":5,"time":2862,"open":2224,"high":192,"low":2863,"close":2312},"2024-02-12",41.76,{"symbol":5,"time":2865,"open":2866,"high":345,"low":2867,"close":2868},"2024-02-09",42.39,41.35,41.59,{"symbol":5,"time":2870,"open":2378,"high":2871,"low":832,"close":239},"2024-02-08",42.49,{"symbol":5,"time":2873,"open":2874,"high":2183,"low":2175,"close":832},"2024-02-07",41.17,{"symbol":5,"time":2876,"open":2877,"high":2299,"low":2878,"close":2304},"2024-02-06",40.93,40.74,{"symbol":5,"time":2880,"open":328,"high":2881,"low":325,"close":2175},"2024-02-05",41.14,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-02-02",41.73,41.82,41.21,41.3,{"symbol":5,"time":2889,"open":2890,"high":753,"low":2384,"close":2891},"2024-02-01",42.29,41.8,{"symbol":5,"time":2893,"open":2894,"high":238,"low":2895,"close":303},"2024-01-31",43.18,42.01,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":239,"close":748},"2024-01-30",42.47,43.36,{"symbol":5,"time":2901,"open":345,"high":386,"low":2902,"close":354},"2024-01-29",42.03,{"symbol":5,"time":2904,"open":2866,"high":354,"low":372,"close":753},"2024-01-26",{"symbol":5,"time":2906,"open":2891,"high":381,"low":2183,"close":2871},"2024-01-25",{"symbol":5,"time":2908,"open":2909,"high":334,"low":335,"close":2910},"2024-01-24",41.7,41.62,{"symbol":5,"time":2912,"open":2913,"high":302,"low":2170,"close":2887},"2024-01-23",41.22,{"symbol":5,"time":2915,"open":2916,"high":2910,"low":2272,"close":2917},"2024-01-22",40.8,41.18,{"symbol":5,"time":2919,"open":2920,"high":816,"low":2921,"close":2262},"2024-01-19",41.05,40.62,{"symbol":5,"time":2923,"open":2924,"high":2886,"low":2925,"close":2304},"2024-01-18",40.98,40.51,{"symbol":5,"time":2927,"open":2928,"high":2254,"low":2929,"close":2930},"2024-01-17",41.29,40.81,41.09,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":371,"close":2211},"2024-01-16",42.53,42.75,{"symbol":5,"time":2936,"open":774,"high":170,"low":2937,"close":354},"2024-01-12",42.67,{"symbol":5,"time":2939,"open":2315,"high":169,"low":718,"close":307},"2024-01-11",{"symbol":5,"time":2941,"open":406,"high":722,"low":243,"close":791},"2024-01-10",{"symbol":5,"time":2943,"open":2511,"high":2455,"low":2944,"close":406},"2024-01-09",44.55,{"symbol":5,"time":2946,"open":222,"high":2947,"low":769,"close":2947},"2024-01-08",45.53,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":704,"close":164},"2024-01-05",45.98,46.08,{"symbol":5,"time":2953,"open":466,"high":110,"low":741,"close":2398},"2024-01-04",{"symbol":5,"time":2955,"open":600,"high":126,"low":704,"close":2395},"2024-01-03",{"symbol":5,"time":2957,"open":2815,"high":2958,"low":2354,"close":2509},"2024-01-02",46.49,{"symbol":5,"time":2960,"open":2459,"high":2950,"low":182,"close":2961},"2023-12-29",45.3,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":434,"close":2515},"2023-12-28",46.11,46.35,{"symbol":5,"time":2967,"open":2539,"high":510,"low":2968,"close":2969},"2023-12-27",46.24,46.4,{"symbol":5,"time":2971,"open":2972,"high":2484,"low":710,"close":2418},"2023-12-26",46.26,{"symbol":5,"time":2974,"open":515,"high":530,"low":181,"close":2514},"2023-12-22",{"symbol":5,"time":2976,"open":2977,"high":253,"low":2978,"close":166},"2023-12-21",45.39,45.16,{"symbol":5,"time":2980,"open":166,"high":2981,"low":2982,"close":2983},"2023-12-20",46.23,45.17,45.24,{"symbol":5,"time":2985,"open":2321,"high":582,"low":790,"close":2986},"2023-12-19",45.68,{"symbol":5,"time":2988,"open":701,"high":120,"low":180,"close":2983},"2023-12-18",{"symbol":5,"time":2990,"open":583,"high":2991,"low":2992,"close":456},"2023-12-15",44.91,44.14,{"symbol":5,"time":2994,"open":169,"high":2410,"low":211,"close":411},"2023-12-14",{"symbol":5,"time":2996,"open":229,"high":169,"low":198,"close":270},"2023-12-13",{"symbol":5,"time":2998,"open":2999,"high":2999,"low":3000,"close":590},"2023-12-12",43.9,43.04,{"symbol":5,"time":3002,"open":169,"high":221,"low":444,"close":244},"2023-12-11",{"symbol":5,"time":3004,"open":272,"high":3005,"low":188,"close":3006},"2023-12-08",44.26,44.09,{"symbol":5,"time":3008,"open":359,"high":286,"low":2374,"close":2850},"2023-12-07",{"symbol":5,"time":3010,"open":387,"high":230,"low":3011,"close":306},"2023-12-06",43.06,{"symbol":5,"time":3013,"open":217,"high":3014,"low":714,"close":186},"2023-12-05",44.85,{"symbol":5,"time":3016,"open":385,"high":392,"low":3017,"close":217},"2023-12-04",44.47,{"symbol":5,"time":3019,"open":259,"high":253,"low":2341,"close":2982},"2023-12-01",{"symbol":5,"time":3021,"open":2332,"high":424,"low":170,"close":2349},"2023-11-30",{"symbol":5,"time":3023,"open":599,"high":180,"low":2341,"close":259},"2023-11-29",{"symbol":5,"time":3025,"open":462,"high":713,"low":445,"close":722},"2023-11-28",{"symbol":5,"time":3027,"open":777,"high":3028,"low":2832,"close":717},"2023-11-27",45.03,{"symbol":5,"time":3030,"open":2328,"high":2815,"low":782,"close":423},"2023-11-24",{"symbol":5,"time":3032,"open":213,"high":602,"low":2840,"close":2978},"2023-11-22",{"symbol":5,"time":3034,"open":254,"high":701,"low":760,"close":258},"2023-11-21",{"symbol":5,"time":3036,"open":3037,"high":515,"low":2947,"close":2455},"2023-11-20",45.83,{"symbol":5,"time":3039,"open":163,"high":250,"low":774,"close":189},"2023-11-17",{"symbol":5,"time":3041,"open":3042,"high":259,"low":2850,"close":262},"2023-11-16",44.67,{"symbol":5,"time":3044,"open":524,"high":513,"low":3045,"close":704},"2023-11-15",45.46,{"symbol":5,"time":3047,"open":596,"high":515,"low":2811,"close":250},"2023-11-14",{"symbol":5,"time":3049,"open":2514,"high":3050,"low":2321,"close":713},"2023-11-13",46.03,{"symbol":5,"time":3052,"open":3053,"high":2420,"low":170,"close":2815},"2023-11-10",44.62,{"symbol":5,"time":3055,"open":218,"high":224,"low":2836,"close":2992},"2023-11-09",{"symbol":5,"time":3057,"open":165,"high":626,"low":376,"close":390},"2023-11-08",{"symbol":5,"time":3059,"open":2812,"high":3060,"low":790,"close":254},"2023-11-07",46.09,{"symbol":5,"time":3062,"open":3063,"high":35,"low":427,"close":2492},"2023-11-06",47.72,{"symbol":5,"time":3065,"open":698,"high":148,"low":2487,"close":2781},"2023-11-03",{"symbol":5,"time":3067,"open":427,"high":2791,"low":2509,"close":613},"2023-11-02",{"symbol":5,"time":3069,"open":3070,"high":3070,"low":417,"close":118},"2023-11-01",47,{"symbol":5,"time":3072,"open":2951,"high":403,"low":2455,"close":3073},"2023-10-31",46.57,{"symbol":5,"time":3075,"open":3076,"high":461,"low":524,"close":2399},"2023-10-30",46.69,{"symbol":5,"time":3078,"open":401,"high":3079,"low":429,"close":510},"2023-10-27",47.28,{"symbol":5,"time":3081,"open":3082,"high":160,"low":113,"close":2532},"2023-10-26",47.05,{"symbol":5,"time":3084,"open":502,"high":627,"low":428,"close":2523},"2023-10-25",{"symbol":5,"time":3086,"open":2523,"high":33,"low":2785,"close":2437},"2023-10-24",{"symbol":5,"time":3088,"open":2784,"high":2498,"low":2441,"close":3089},"2023-10-23",47.71,{"symbol":5,"time":3091,"open":484,"high":477,"low":81,"close":489},"2023-10-20",{"symbol":5,"time":3093,"open":3094,"high":644,"low":90,"close":3095},"2023-10-19",49.22,49.25,{"symbol":5,"time":3097,"open":677,"high":3098,"low":3099,"close":553},"2023-10-18",50.84,49.87,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":71,"close":46},"2023-10-17",49.07,49.94,{"symbol":5,"time":3105,"open":34,"high":3106,"low":610,"close":3107},"2023-10-16",49.52,49.4,{"symbol":5,"time":3109,"open":103,"high":3110,"low":3111,"close":3112},"2023-10-13",48.62,47.39,48.39,{"symbol":5,"time":3114,"open":396,"high":3115,"low":2972,"close":3076},"2023-10-12",47.38,{"symbol":5,"time":3117,"open":3118,"high":468,"low":2414,"close":2804},"2023-10-11",45.87,{"symbol":5,"time":3120,"open":2454,"high":513,"low":434,"close":3121},"2023-10-10",46.07,{"symbol":5,"time":3123,"open":463,"high":2969,"low":456,"close":2454},"2023-10-09",{"symbol":5,"time":3125,"open":786,"high":270,"low":192,"close":376},"2023-10-06",{"symbol":5,"time":3127,"open":786,"high":199,"low":3128,"close":360},"2023-10-05",42.73,{"symbol":5,"time":3130,"open":402,"high":182,"low":804,"close":266},"2023-10-04",{"symbol":5,"time":3132,"open":704,"high":3133,"low":2350,"close":434},"2023-10-03",45.79,{"symbol":5,"time":3135,"open":566,"high":566,"low":423,"close":2455},"2023-10-02",{"symbol":5,"time":3137,"open":28,"high":3138,"low":621,"close":2479},"2023-09-29",49.04,{"symbol":5,"time":3140,"open":3141,"high":473,"low":3142,"close":3143},"2023-09-28",48.75,48.31,48.81,{"symbol":5,"time":3145,"open":3146,"high":2588,"low":103,"close":2544},"2023-09-27",47.78,{"symbol":5,"time":3148,"open":433,"high":160,"low":2395,"close":2441},"2023-09-26",{"symbol":5,"time":3150,"open":3073,"high":108,"low":2402,"close":2423},"2023-09-25",{"symbol":5,"time":3152,"open":612,"high":2796,"low":705,"close":2463},"2023-09-22",{"symbol":5,"time":3154,"open":35,"high":148,"low":2964,"close":513},"2023-09-21",[3156,3162,3167,3172,3177,3182,3187,3192,3197,3202,3207,3212,3217,3222,3226,3231,3236,3241,3246,3251,3256,3259,3264,3268,3273,3278,3283,3288,3293,3298,3303,3308,3313,3318,3323,3328,3333,3338,3343,3348,3353,3358,3363,3368,3373,3378,3383,3388,3393,3398,3403,3408,3413,3418,3422,3427,3431,3436,3441,3445,3449,3454,3459,3464,3469,3474,3479,3484,3489,3494,3499,3504,3508,3513,3518,3522,3527,3532,3536,3541,3546,3551,3556,3561,3566,3571,3575,3580,3585,3590,3594,3598,3603,3608,3612,3617,3622,3627,3632,3637,3642,3647,3652,3657,3662,3667,3672,3676,3681,3686,3691,3696,3701,3706,3711,3716,3721,3726,3731,3736,3741,3746,3751,3756,3761,3766,3771,3776,3781,3786,3791,3796,3801,3806,3811,3816,3821,3826,3831,3836,3841,3846,3851,3856,3861,3866,3871,3876,3881,3886,3891,3895,3900,3905,3910,3915,3920,3925,3930,3934,3939,3943,3948,3953,3958,3963,3968,3973,3977,3980,3985,3990,3994,3998,4001,4005,4009,4014,4017,4022,4027,4032,4037,4041,4046,4051,4055,4059,4063,4068,4073,4078,4082,4087,4091,4096,4101,4106,4111,4116,4120,4125,4130,4135,4140,4145,4150,4155,4160,4164,4168,4173,4176,4181,4186,4191,4196,4200,4202,4206,4211,4216,4220,4225,4229,4234,4239,4244,4247,4252,4257,4262,4267,4270,4275,4280,4285,4289,4294,4298,4303,4307,4312,4317,4322,4327,4332,4337,4342,4346,4350,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4403,4408,4413,4418,4423,4427],{"symbol":3157,"time":26,"open":3158,"high":3159,"low":3160,"close":3161},"SPY",761.31,762,757.97,761.69,{"symbol":3157,"time":32,"open":3163,"high":3164,"low":3165,"close":3166},763.15,763.57,759.96,762.6,{"symbol":3157,"time":38,"open":3168,"high":3169,"low":3170,"close":3171},759.5,761.67,749.6,754.05,{"symbol":3157,"time":43,"open":3173,"high":3174,"low":3175,"close":3176},760.12,760.35,756.15,757.39,{"symbol":3157,"time":49,"open":3178,"high":3179,"low":3180,"close":3181},759,763.52,757.93,760.88,{"symbol":3157,"time":55,"open":3183,"high":3184,"low":3185,"close":3186},764.72,766.38,763.6,764.29,{"symbol":3157,"time":61,"open":3188,"high":3189,"low":3190,"close":3191},758.03,760.11,756.64,757.83,{"symbol":3157,"time":67,"open":3193,"high":3194,"low":3195,"close":3196},764.08,764.47,760.94,762.4,{"symbol":3157,"time":73,"open":3198,"high":3199,"low":3200,"close":3201},769.07,769.7,765.14,765.96,{"symbol":3157,"time":79,"open":3203,"high":3204,"low":3205,"close":3206},772.01,772.87,769,770.19,{"symbol":3157,"time":83,"open":3208,"high":3209,"low":3210,"close":3211},767.9,774.03,767.45,773.17,{"symbol":3157,"time":89,"open":3213,"high":3214,"low":3215,"close":3216},762.45,766.43,761.73,765.16,{"symbol":3157,"time":95,"open":3218,"high":3219,"low":3220,"close":3221},762.01,764.67,759.48,761.78,{"symbol":3157,"time":100,"open":3223,"high":3224,"low":3183,"close":3225},767.33,768,767.05,{"symbol":3157,"time":106,"open":3227,"high":3228,"low":3229,"close":3230},771.76,775.3,768.31,769.35,{"symbol":3157,"time":112,"open":3232,"high":3233,"low":3234,"close":3235},768.5,772.36,767.16,771.1,{"symbol":3157,"time":117,"open":3237,"high":3238,"low":3239,"close":3240},764.73,767.35,763.93,766.08,{"symbol":3157,"time":123,"open":3242,"high":3243,"low":3244,"close":3245},766.16,766.78,763.05,765.91,{"symbol":3157,"time":129,"open":3247,"high":3248,"low":3249,"close":3250},764.78,765.22,762.08,763.47,{"symbol":3157,"time":135,"open":3252,"high":3253,"low":3254,"close":3255},766.05,767.85,764.17,765.72,{"symbol":3157,"time":139,"open":3201,"high":3257,"low":3258,"close":3166},768.15,762.04,{"symbol":3157,"time":145,"open":3260,"high":3261,"low":3262,"close":3263},770.36,772.47,768.1,769.06,{"symbol":3157,"time":151,"open":3265,"high":3266,"low":3267,"close":3210},768.7,769.5,766.92,{"symbol":3157,"time":156,"open":3269,"high":3270,"low":3271,"close":3272},776.18,776.78,772.51,772.67,{"symbol":3157,"time":162,"open":3274,"high":3275,"low":3276,"close":3277},778.54,778.8,775.43,776.34,{"symbol":3157,"time":168,"open":3279,"high":3280,"low":3281,"close":3282},774.87,779.37,774.11,777.88,{"symbol":3157,"time":174,"open":3284,"high":3285,"low":3286,"close":3287},774.71,774.9,771.28,772.49,{"symbol":3157,"time":179,"open":3289,"high":3290,"low":3291,"close":3292},774.53,774.61,769.2,770.56,{"symbol":3157,"time":185,"open":3294,"high":3295,"low":3296,"close":3297},772.6,775.05,771.62,773.03,{"symbol":3157,"time":191,"open":3299,"high":3300,"low":3301,"close":3302},771.02,773.92,769.61,773.26,{"symbol":3157,"time":197,"open":3304,"high":3305,"low":3306,"close":3307},770.21,771.82,767.46,768.56,{"symbol":3157,"time":203,"open":3309,"high":3310,"low":3311,"close":3312},775.85,776.85,769.51,769.79,{"symbol":3157,"time":209,"open":3314,"high":3315,"low":3316,"close":3317},760.63,773.41,760.52,771.33,{"symbol":3157,"time":215,"open":3319,"high":3320,"low":3321,"close":3322},749.44,758.58,748.8,757.67,{"symbol":3157,"time":220,"open":3324,"high":3325,"low":3326,"close":3327},744.68,748.9,737.68,747.03,{"symbol":3157,"time":226,"open":3329,"high":3330,"low":3331,"close":3332},736.05,742.45,734.59,741.69,{"symbol":3157,"time":232,"open":3334,"high":3335,"low":3336,"close":3337},739.97,742.68,729.1,729.46,{"symbol":3157,"time":237,"open":3339,"high":3340,"low":3341,"close":3342},739.19,742.79,735.98,740.86,{"symbol":3157,"time":242,"open":3344,"high":3345,"low":3346,"close":3347},744.91,745.53,735.87,739.09,{"symbol":3157,"time":248,"open":3349,"high":3350,"low":3351,"close":3352},738.51,743.72,737.29,738.93,{"symbol":3157,"time":252,"open":3354,"high":3355,"low":3356,"close":3357},739.37,742.56,735.21,738.18,{"symbol":3157,"time":256,"open":3359,"high":3360,"low":3361,"close":3362},746.62,750.02,746.37,747.41,{"symbol":3157,"time":261,"open":3364,"high":3365,"low":3366,"close":3367},746.29,749.04,744.18,748.28,{"symbol":3157,"time":265,"open":3369,"high":3370,"low":3371,"close":3372},747.06,748.73,741.51,742.09,{"symbol":3157,"time":269,"open":3374,"high":3375,"low":3376,"close":3377},742.08,747.29,740.8,743.29,{"symbol":3157,"time":274,"open":3379,"high":3380,"low":3381,"close":3382},752.76,754.57,747.88,750.72,{"symbol":3157,"time":279,"open":3384,"high":3385,"low":3386,"close":3387},754.24,755.58,750.2,754.81,{"symbol":3157,"time":285,"open":3389,"high":3390,"low":3391,"close":3392},750.91,753.34,748.66,751.83,{"symbol":3157,"time":289,"open":3394,"high":3395,"low":3396,"close":3397},752.47,753.91,748,749.17,{"symbol":3157,"time":294,"open":3399,"high":3400,"low":3401,"close":3402},752.05,755.42,748.1,754.95,{"symbol":3157,"time":299,"open":3404,"high":3405,"low":3406,"close":3407},747.35,751.97,745.59,751.71,{"symbol":3157,"time":305,"open":3409,"high":3410,"low":3411,"close":3412},743.16,746.15,739.51,745.4,{"symbol":3157,"time":311,"open":3414,"high":3415,"low":3416,"close":3417},750.22,750.96,745.21,747.71,{"symbol":3157,"time":316,"open":3419,"high":3420,"low":3362,"close":3421},748.74,752.41,751.28,{"symbol":3157,"time":322,"open":3423,"high":3424,"low":3425,"close":3426},747.4,751.31,740.03,744.78,{"symbol":3157,"time":327,"open":3428,"high":3319,"low":3429,"close":3430},745,742.38,745.76,{"symbol":3157,"time":333,"open":3432,"high":3433,"low":3434,"close":3435},741.29,748.02,740.89,746.77,{"symbol":3157,"time":338,"open":3437,"high":3438,"low":3439,"close":3440},736.53,741.56,732.09,741,{"symbol":3157,"time":344,"open":3442,"high":3437,"low":3443,"close":3444},728.95,716.58,728.99,{"symbol":3157,"time":348,"open":3446,"high":3354,"low":3447,"close":3448},738.91,729.6,734.3,{"symbol":3157,"time":353,"open":3450,"high":3451,"low":3452,"close":3453},735.17,739.95,730.84,733.24,{"symbol":3157,"time":357,"open":3455,"high":3456,"low":3457,"close":3458},733.81,739.63,732.3,733.58,{"symbol":3157,"time":363,"open":3460,"high":3461,"low":3462,"close":3463},747.7,750.18,743.13,744.39,{"symbol":3157,"time":368,"open":3465,"high":3466,"low":3467,"close":3468},747.76,748.23,743.86,746.74,{"symbol":3157,"time":374,"open":3470,"high":3471,"low":3472,"close":3473},751.29,752.15,739.22,740.96,{"symbol":3157,"time":379,"open":3475,"high":3476,"low":3477,"close":3478},754.55,755.44,749.88,750.33,{"symbol":3157,"time":383,"open":3480,"high":3481,"low":3482,"close":3483},751.85,756.68,751.76,754.83,{"symbol":3157,"time":389,"open":3485,"high":3486,"low":3487,"close":3488},740.71,744.44,735.03,741.75,{"symbol":3157,"time":394,"open":3490,"high":3491,"low":3492,"close":3493},728.76,740,724.41,737.76,{"symbol":3157,"time":399,"open":3495,"high":3496,"low":3497,"close":3498},733.39,738.38,725.33,725.43,{"symbol":3157,"time":405,"open":3500,"high":3501,"low":3502,"close":3503},743.63,746.9,722.59,737.05,{"symbol":3157,"time":410,"open":3505,"high":3506,"low":3507,"close":3472},743.36,745.34,738.19,{"symbol":3157,"time":416,"open":3509,"high":3510,"low":3511,"close":3512},752.31,752.82,735.53,737.55,{"symbol":3157,"time":421,"open":3514,"high":3515,"low":3516,"close":3517},752.1,758.31,751.47,757.09,{"symbol":3157,"time":426,"open":3519,"high":3520,"low":3521,"close":3384},758.15,758.8,753.57,{"symbol":3157,"time":431,"open":3523,"high":3524,"low":3525,"close":3526},757.03,760.4,756.75,759.57,{"symbol":3157,"time":437,"open":3528,"high":3529,"low":3530,"close":3531},755.36,760.28,754.69,758.54,{"symbol":3157,"time":443,"open":3533,"high":3534,"low":3530,"close":3535},755.9,758.08,756.48,{"symbol":3157,"time":448,"open":3537,"high":3538,"low":3539,"close":3540},750.25,755.15,749.23,754.6,{"symbol":3157,"time":454,"open":3542,"high":3543,"low":3544,"close":3545},750.88,751.38,748.22,750.46,{"symbol":3157,"time":459,"open":3547,"high":3548,"low":3549,"close":3550},750.01,752.13,748.37,750.59,{"symbol":3157,"time":465,"open":3552,"high":3553,"low":3554,"close":3555},746.24,748.94,744.48,745.64,{"symbol":3157,"time":471,"open":3557,"high":3558,"low":3559,"close":3560},738.64,744.87,737.03,742.72,{"symbol":3157,"time":476,"open":3562,"high":3563,"low":3564,"close":3565},735.71,741.87,733.89,741.25,{"symbol":3157,"time":481,"open":3567,"high":3568,"low":3569,"close":3570},734.78,737.65,731.53,733.73,{"symbol":3157,"time":487,"open":3572,"high":3573,"low":3495,"close":3574},739.83,741.42,738.65,{"symbol":3157,"time":492,"open":3576,"high":3577,"low":3578,"close":3579},741.79,743.46,737.96,739.17,{"symbol":3157,"time":498,"open":3581,"high":3582,"low":3583,"close":3584},743.65,749.53,743.56,748.17,{"symbol":3157,"time":504,"open":3586,"high":3587,"low":3588,"close":3589},738.47,743.91,735.47,742.31,{"symbol":3157,"time":508,"open":3591,"high":3592,"low":3593,"close":3357},736.89,738.84,731.83,{"symbol":3157,"time":512,"open":3595,"high":3596,"low":3595,"close":3597},736.45,740.79,739.3,{"symbol":3157,"time":518,"open":3599,"high":3600,"low":3601,"close":3602},734.93,738.08,734.57,737.62,{"symbol":3157,"time":523,"open":3604,"high":3605,"low":3606,"close":3607},735.05,736.13,729.75,731.58,{"symbol":3157,"time":527,"open":3609,"high":3331,"low":3610,"close":3611},728.16,727.82,733.83,{"symbol":3157,"time":532,"open":3613,"high":3614,"low":3615,"close":3616},721.77,725.04,721.49,723.77,{"symbol":3157,"time":538,"open":3618,"high":3619,"low":3620,"close":3621},720.07,722.12,714.99,718.01,{"symbol":3157,"time":543,"open":3623,"high":3624,"low":3625,"close":3626},721.25,724.87,720.47,720.65,{"symbol":3157,"time":547,"open":3628,"high":3629,"low":3630,"close":3631},714.63,719.79,710.45,718.66,{"symbol":3157,"time":552,"open":3633,"high":3634,"low":3635,"close":3636},711,712.2,708.37,711.58,{"symbol":3157,"time":558,"open":3638,"high":3639,"low":3640,"close":3641},711.82,712.88,709.25,711.69,{"symbol":3157,"time":563,"open":3643,"high":3644,"low":3645,"close":3646},713.17,715.63,712.3,715.17,{"symbol":3157,"time":569,"open":3648,"high":3649,"low":3650,"close":3651},710.75,714.47,709.01,713.94,{"symbol":3157,"time":574,"open":3653,"high":3654,"low":3655,"close":3656},709.5,712.36,702.28,708.45,{"symbol":3157,"time":577,"open":3658,"high":3659,"low":3660,"close":3661},709.15,711.45,708.22,711.21,{"symbol":3157,"time":581,"open":3663,"high":3664,"low":3665,"close":3666},710.28,711.28,702.64,704.08,{"symbol":3157,"time":585,"open":3668,"high":3669,"low":3670,"close":3671},708.78,709.91,706.14,708.72,{"symbol":3157,"time":589,"open":3670,"high":3673,"low":3674,"close":3675},712.39,705.76,710.14,{"symbol":3157,"time":594,"open":3677,"high":3678,"low":3679,"close":3680},701.06,702.78,698.53,701.66,{"symbol":3157,"time":598,"open":3682,"high":3683,"low":3684,"close":3685},695.26,700.28,694.2,699.94,{"symbol":3157,"time":604,"open":3687,"high":3688,"low":3689,"close":3690},687.69,694.58,687.66,694.46,{"symbol":3157,"time":609,"open":3692,"high":3693,"low":3694,"close":3695},677.41,686.3,676.58,686.1,{"symbol":3157,"time":615,"open":3697,"high":3698,"low":3699,"close":3700},681.32,682.03,678.45,679.46,{"symbol":3157,"time":619,"open":3702,"high":3703,"low":3704,"close":3705},674.84,681.16,673.77,679.91,{"symbol":3157,"time":623,"open":3707,"high":3708,"low":3709,"close":3710},676.39,677.08,671.46,676.01,{"symbol":3157,"time":629,"open":3712,"high":3713,"low":3714,"close":3715},656.65,659.61,651.06,659.22,{"symbol":3157,"time":634,"open":3717,"high":3718,"low":3719,"close":3720},655.86,659.72,655.52,658.93,{"symbol":3157,"time":638,"open":3722,"high":3723,"low":3724,"close":3725},646.42,658.2,645.11,655.83,{"symbol":3157,"time":643,"open":3727,"high":3728,"low":3729,"close":3730},653.9,658.52,653,655.24,{"symbol":3157,"time":647,"open":3732,"high":3733,"low":3734,"close":3735},638.94,651.54,637.98,650.34,{"symbol":3157,"time":652,"open":3737,"high":3738,"low":3739,"close":3740},640.11,640.37,629.28,631.97,{"symbol":3157,"time":658,"open":3742,"high":3743,"low":3744,"close":3745},642.5,642.66,633.11,634.09,{"symbol":3157,"time":663,"open":3747,"high":3748,"low":3749,"close":3750},652.06,654.85,644.82,645.09,{"symbol":3157,"time":668,"open":3752,"high":3753,"low":3754,"close":3755},658.67,660.89,654.24,656.82,{"symbol":3157,"time":674,"open":3757,"high":3758,"low":3759,"close":3760},651.32,657.03,649.88,653.18,{"symbol":3157,"time":679,"open":3762,"high":3763,"low":3764,"close":3765},658.07,662.62,653.94,655.38,{"symbol":3157,"time":682,"open":3767,"high":3768,"low":3769,"close":3770},656.51,656.69,644.72,648.57,{"symbol":3157,"time":686,"open":3772,"high":3773,"low":3774,"close":3775},656.97,662.98,655.17,659.8,{"symbol":3157,"time":691,"open":3777,"high":3778,"low":3779,"close":3780},668.36,669.72,661.19,661.43,{"symbol":3157,"time":695,"open":3782,"high":3783,"low":3784,"close":3785},672.39,674.44,669.7,670.79,{"symbol":3157,"time":700,"open":3787,"high":3788,"low":3789,"close":3790},668.38,672.07,667.12,669.03,{"symbol":3157,"time":703,"open":3792,"high":3793,"low":3794,"close":3795},669.27,672.34,661.36,662.29,{"symbol":3157,"time":707,"open":3797,"high":3798,"low":3799,"close":3800},671.16,671.65,665.87,666.06,{"symbol":3157,"time":712,"open":3802,"high":3803,"low":3804,"close":3805},677.58,680.08,673.34,676.33,{"symbol":3157,"time":716,"open":3807,"high":3808,"low":3809,"close":3810},677.72,683.36,674.76,677.18,{"symbol":3157,"time":720,"open":3812,"high":3813,"low":3814,"close":3815},666.39,679.92,662.39,678.27,{"symbol":3157,"time":724,"open":3817,"high":3818,"low":3819,"close":3820},673.41,676.11,669.76,672.38,{"symbol":3157,"time":728,"open":3822,"high":3823,"low":3824,"close":3825},682.08,685.53,675.61,681.31,{"symbol":3157,"time":732,"open":3827,"high":3828,"low":3829,"close":3830},681.63,687.09,679.62,685.13,{"symbol":3157,"time":736,"open":3832,"high":3833,"low":3834,"close":3835},675.06,682.61,669.66,680.33,{"symbol":3157,"time":740,"open":3837,"high":3838,"low":3839,"close":3840},678.7,688.62,678.02,686.38,{"symbol":3157,"time":744,"open":3842,"high":3843,"low":3844,"close":3845},683.09,686.86,681.64,685.99,{"symbol":3157,"time":747,"open":3847,"high":3848,"low":3849,"close":3850},693.28,693.3,684.35,689.3,{"symbol":3157,"time":751,"open":3852,"high":3853,"low":3854,"close":3855},690.18,693.68,690.1,693.15,{"symbol":3157,"time":755,"open":3857,"high":3858,"low":3859,"close":3860},681.9,688.35,680,687.35,{"symbol":3157,"time":758,"open":3862,"high":3863,"low":3864,"close":3865},687.83,690,680.37,682.39,{"symbol":3157,"time":763,"open":3867,"high":3868,"low":3869,"close":3870},682.32,690.06,681.73,689.43,{"symbol":3157,"time":767,"open":3872,"high":3873,"low":3874,"close":3875},683.84,686.18,681.55,684.48,{"symbol":3157,"time":771,"open":3877,"high":3878,"low":3879,"close":3880},684.02,689.15,682.83,686.29,{"symbol":3157,"time":776,"open":3882,"high":3883,"low":3884,"close":3885},680.14,684.94,675.78,682.85,{"symbol":3157,"time":780,"open":3887,"high":3888,"low":3889,"close":3890},681.69,686.28,677.52,681.75,{"symbol":3157,"time":784,"open":3892,"high":3893,"low":3864,"close":3894},694.24,695.35,681.27,{"symbol":3157,"time":789,"open":3896,"high":3897,"low":3898,"close":3899},696.39,697.14,689.18,691.96,{"symbol":3157,"time":793,"open":3901,"high":3902,"low":3903,"close":3904},694.95,696.54,691.66,692.12,{"symbol":3157,"time":796,"open":3906,"high":3907,"low":3908,"close":3909},689.42,695.87,688.34,693.95,{"symbol":3157,"time":799,"open":3911,"high":3912,"low":3913,"close":3914},681.46,692.31,680.85,690.62,{"symbol":3157,"time":803,"open":3916,"high":3917,"low":3918,"close":3919},680.94,683.69,675.79,677.62,{"symbol":3157,"time":808,"open":3921,"high":3922,"low":3923,"close":3924},690.35,691.45,681.76,686.19,{"symbol":3157,"time":812,"open":3926,"high":3927,"low":3928,"close":3929},696.21,696.96,684.03,689.53,{"symbol":3157,"time":818,"open":3931,"high":3932,"low":3906,"close":3933},689.58,696.93,695.41,{"symbol":3157,"time":824,"open":3935,"high":3936,"low":3937,"close":3938},691.79,694.21,687.12,691.97,{"symbol":3157,"time":830,"open":3896,"high":3940,"low":3941,"close":3942},697.06,684.83,694.04,{"symbol":3157,"time":836,"open":3944,"high":3945,"low":3946,"close":3947},697.05,697.84,693.94,695.42,{"symbol":3157,"time":841,"open":3949,"high":3950,"low":3951,"close":3952},694.18,696.53,693.57,695.49,{"symbol":3157,"time":846,"open":3954,"high":3955,"low":3956,"close":3957},690.49,694.13,689.92,692.73,{"symbol":3157,"time":852,"open":3959,"high":3960,"low":3961,"close":3962},688.15,690.96,687.16,689.23,{"symbol":3157,"time":858,"open":3964,"high":3965,"low":3966,"close":3967},689.85,691.13,686.92,688.98,{"symbol":3157,"time":864,"open":3969,"high":3970,"low":3971,"close":3972},679.65,688.74,678.13,685.4,{"symbol":3157,"time":870,"open":3974,"high":3975,"low":3976,"close":3802},681.49,684.77,676.57,{"symbol":3157,"time":876,"open":3978,"high":3979,"low":3854,"close":3903},693.66,694.25,{"symbol":3157,"time":881,"open":3981,"high":3982,"low":3983,"close":3984},694.57,695.45,691.25,692.24,{"symbol":3157,"time":887,"open":3986,"high":3987,"low":3988,"close":3989},691,691.72,686.04,690.36,{"symbol":3157,"time":892,"open":3952,"high":3991,"low":3992,"close":3993},696.09,691.35,693.77,{"symbol":3157,"time":897,"open":3995,"high":3991,"low":3996,"close":3997},690.68,690.63,695.16,{"symbol":3157,"time":903,"open":3996,"high":3999,"low":3898,"close":4000},695.31,694.07,{"symbol":3157,"time":909,"open":4002,"high":3914,"low":4003,"close":4004},688.82,687.49,689.51,{"symbol":3157,"time":915,"open":4006,"high":4007,"low":4008,"close":3931},692.19,693.96,689.32,{"symbol":3157,"time":921,"open":4010,"high":4011,"low":4012,"close":4013},687.93,692.32,687.78,691.81,{"symbol":3157,"time":926,"open":4015,"high":3870,"low":3840,"close":4016},686.54,687.72,{"symbol":3157,"time":931,"open":4018,"high":4019,"low":4020,"close":4021},685.71,686.87,679.82,683.17,{"symbol":3157,"time":937,"open":4023,"high":4024,"low":4025,"close":4026},687.14,687.36,681.71,681.92,{"symbol":3157,"time":943,"open":4028,"high":4029,"low":4030,"close":4031},687.45,688.56,686.58,687.01,{"symbol":3157,"time":948,"open":4033,"high":4034,"low":4035,"close":4036},687.54,689.2,686.07,687.85,{"symbol":3157,"time":953,"open":4038,"high":3903,"low":4039,"close":4040},690.64,689.27,690.31,{"symbol":3157,"time":959,"open":4042,"high":4043,"low":4044,"close":4045},687.95,690.83,687.8,690.38,{"symbol":3157,"time":963,"open":4047,"high":4048,"low":4049,"close":4050},683.92,688.2,683.87,687.96,{"symbol":3157,"time":968,"open":4052,"high":4053,"low":4054,"close":3941},683.94,685.36,680.59,{"symbol":3157,"time":973,"open":4056,"high":4057,"low":4058,"close":4054},676.59,681.09,676.47,{"symbol":3157,"time":976,"open":4060,"high":4061,"low":4062,"close":4058},677.6,680.74,674.9,{"symbol":3157,"time":981,"open":4064,"high":4065,"low":4066,"close":4067},679.89,680.44,671.2,671.4,{"symbol":3157,"time":986,"open":4069,"high":4070,"low":4071,"close":4072},679.23,681.08,674.98,678.87,{"symbol":3157,"time":991,"open":4074,"high":4075,"low":4076,"close":4077},685.74,685.76,679.25,680.73,{"symbol":3157,"time":995,"open":4079,"high":4080,"low":4081,"close":3923},688.17,688.88,679.17,{"symbol":3157,"time":1001,"open":4083,"high":4084,"low":4085,"close":4086},685.14,689.25,682.17,689.17,{"symbol":3157,"time":1007,"open":4088,"high":4089,"low":3825,"close":4090},682.56,688.97,687.57,{"symbol":3157,"time":1013,"open":4092,"high":4093,"low":4094,"close":4095},683.15,685.39,682.59,683.04,{"symbol":3157,"time":1017,"open":4097,"high":4098,"low":4099,"close":4100},686.59,686.64,681.57,683.63,{"symbol":3157,"time":1023,"open":4102,"high":4103,"low":4104,"close":4105},685.47,688.39,684.58,685.69,{"symbol":3157,"time":1029,"open":4107,"high":4108,"low":4109,"close":4110},685.3,685.37,681.34,684.39,{"symbol":3157,"time":1034,"open":4112,"high":4113,"low":4114,"close":4115},680.57,684.91,679.69,683.89,{"symbol":3157,"time":1038,"open":4026,"high":4117,"low":4118,"close":4119},683.82,679.33,681.53,{"symbol":3157,"time":1041,"open":4121,"high":4122,"low":4123,"close":4124},678.81,682.99,678.74,680.27,{"symbol":3157,"time":1046,"open":4126,"high":4127,"low":4128,"close":4129},680.86,683.67,680.5,683.39,{"symbol":3157,"time":1051,"open":4131,"high":4132,"low":4133,"close":4134},677.63,681.7,676.72,679.68,{"symbol":3157,"time":1054,"open":4136,"high":4137,"low":4138,"close":4139},668.63,676.21,664.48,675.02,{"symbol":3157,"time":1059,"open":4141,"high":4142,"low":4143,"close":4144},662.69,670.06,661.59,668.73,{"symbol":3157,"time":1065,"open":4146,"high":4147,"low":4148,"close":4149},655.05,664.55,650.85,659.03,{"symbol":3157,"time":1071,"open":4151,"high":4152,"low":4153,"close":4154},672.91,675.56,651.89,652.53,{"symbol":3157,"time":1074,"open":4156,"high":4157,"low":4158,"close":4159},660.78,667.34,658.75,662.63,{"symbol":3157,"time":1080,"open":4161,"high":4162,"low":3717,"close":4163},662.1,665.12,660.08,{"symbol":3157,"time":1085,"open":3784,"high":4165,"low":4166,"close":4167},673.71,662.17,665.67,{"symbol":3157,"time":1088,"open":4169,"high":4170,"low":4171,"close":4172},665.38,675.66,663.27,671.93,{"symbol":3157,"time":1092,"open":4128,"high":4126,"low":4174,"close":4175},670.52,672.04,{"symbol":3157,"time":1098,"open":4177,"high":4178,"low":4179,"close":4180},684.79,684.96,680.95,683.38,{"symbol":3157,"time":1104,"open":4182,"high":4183,"low":4184,"close":4185},679.95,683.57,678.73,683,{"symbol":3157,"time":1108,"open":4187,"high":4188,"low":4189,"close":4190},677.24,682.18,675.03,681.44,{"symbol":3157,"time":1114,"open":4192,"high":4193,"low":4194,"close":4195},667.91,671.08,661.21,670.97,{"symbol":3157,"time":1120,"open":4058,"high":4197,"low":4198,"close":4199},677.38,668.72,670.31,{"symbol":3157,"time":1126,"open":4071,"high":4126,"low":4201,"close":3802},674.17,{"symbol":3157,"time":1132,"open":3818,"high":4203,"low":4204,"close":4205},679.96,674.58,675.24,{"symbol":3157,"time":1138,"open":4207,"high":4208,"low":4209,"close":4210},685.67,685.8,679.94,683.34,{"symbol":3157,"time":1144,"open":4212,"high":4213,"low":4214,"close":4215},685.04,685.08,679.24,682.06,{"symbol":3157,"time":1149,"open":4217,"high":4218,"low":4219,"close":4219},683.9,685.94,679.83,{"symbol":3157,"time":1153,"open":4221,"high":4222,"low":4223,"close":4224},688.72,689.7,682.87,687.39,{"symbol":3157,"time":1159,"open":4226,"high":4227,"low":3941,"close":4228},687.05,688.91,687.06,{"symbol":3157,"time":1164,"open":4230,"high":4231,"low":4232,"close":4233},682.73,685.54,682.12,685.24,{"symbol":3157,"time":1170,"open":4235,"high":4236,"low":4237,"close":4238},676.46,678.47,675.65,677.25,{"symbol":3157,"time":1176,"open":4240,"high":4241,"low":4242,"close":4243},668.12,672.71,667.8,671.76,{"symbol":3157,"time":1182,"open":4245,"high":4245,"low":4246,"close":4242},672,663.3,{"symbol":3157,"time":1187,"open":4248,"high":4249,"low":4250,"close":4251},671.44,672.99,669.98,671.29,{"symbol":3157,"time":1192,"open":4253,"high":4254,"low":4255,"close":4256},667.32,672.21,667.27,671.3,{"symbol":3157,"time":1197,"open":4258,"high":4259,"low":4260,"close":4261},659.5,665.76,658.14,664.39,{"symbol":3157,"time":1202,"open":4263,"high":4264,"low":4265,"close":4266},666.82,668.71,657.11,660.64,{"symbol":3157,"time":1207,"open":4263,"high":4268,"low":3720,"close":4269},670.23,665.17,{"symbol":3157,"time":1212,"open":4271,"high":4272,"low":4273,"close":4274},657.17,665.83,653.17,662.23,{"symbol":3157,"time":1217,"open":4276,"high":4277,"low":4278,"close":4279},660.65,665.13,659.77,663.04,{"symbol":3157,"time":1221,"open":4281,"high":4282,"low":4283,"close":4284},672.13,673.95,652.84,653.02,{"symbol":3157,"time":1225,"open":4286,"high":4287,"low":4288,"close":3797},673.53,673.94,669.21,{"symbol":3157,"time":1231,"open":4290,"high":4291,"low":4292,"close":4293},670.25,673.21,669.42,673.11,{"symbol":3157,"time":1236,"open":4295,"high":4249,"low":4296,"close":4297},672.54,667.67,669.12,{"symbol":3157,"time":1240,"open":4299,"high":4300,"low":4301,"close":4302},671.62,672.51,669.46,671.61,{"symbol":3157,"time":1245,"open":4304,"high":4305,"low":4306,"close":4288},669.99,672.68,668.16,{"symbol":3157,"time":1250,"open":4308,"high":4309,"low":4310,"close":4311},670.45,670.57,666.78,669.22,{"symbol":3157,"time":1255,"open":4313,"high":4314,"low":4315,"close":4316},663.17,669.37,663.06,668.45,{"symbol":3157,"time":1260,"open":4318,"high":4319,"low":4320,"close":4321},662.93,666.65,661.61,666.18,{"symbol":3157,"time":1264,"open":4323,"high":4324,"low":4325,"close":4326},664.36,665.28,661.86,663.68,{"symbol":3157,"time":1268,"open":4328,"high":4329,"low":4330,"close":4331},659.51,662.37,657.88,661.82,{"symbol":3157,"time":1271,"open":4333,"high":4334,"low":4335,"close":4336},657.94,659.41,654.41,658.05,{"symbol":3157,"time":1274,"open":4338,"high":4339,"low":4340,"close":4341},664.51,664.61,659.67,661.1,{"symbol":3157,"time":1278,"open":4343,"high":4157,"low":4344,"close":4345},666.72,661.98,663.21,{"symbol":3157,"time":1281,"open":4347,"high":4348,"low":4166,"close":4349},662.2,667.29,666.84,{"symbol":3157,"time":1286,"open":4351,"high":4147,"low":4352,"close":4353},662.33,660.37,663.7,{"symbol":3157,"time":1290,"open":4355,"high":4356,"low":4357,"close":4358},661.89,664.89,660.27,662.26,{"symbol":3157,"time":1295,"open":4360,"high":4361,"low":4362,"close":4363},660.01,661.72,654.3,659.18,{"symbol":3157,"time":1299,"open":4365,"high":4366,"low":4367,"close":4368},661.47,661.78,659.21,660,{"symbol":3157,"time":1304,"open":4370,"high":4371,"low":4372,"close":4373},659.64,661.04,659.34,660.91,{"symbol":3157,"time":1308,"open":4375,"high":4376,"low":4377,"close":4378},657.6,659.11,656.9,657.41,{"symbol":3157,"time":1312,"open":4380,"high":4381,"low":4382,"close":4383},654.18,658.33,653.59,657.63,{"symbol":3157,"time":1315,"open":4385,"high":4386,"low":4387,"close":4388},653.62,654.55,650.63,652.21,{"symbol":3157,"time":1318,"open":4390,"high":4391,"low":4392,"close":4393},648.97,650.86,647.22,650.33,{"symbol":3157,"time":1321,"open":4395,"high":4396,"low":4397,"close":4398},648.62,649.84,647.23,648.83,{"symbol":3157,"time":1326,"open":4400,"high":4388,"low":4401,"close":4402},651.48,643.33,647.24,{"symbol":3157,"time":1328,"open":4404,"high":4405,"low":4406,"close":4407},644.42,649.15,643.51,649.12,{"symbol":3157,"time":1331,"open":4409,"high":4410,"low":4411,"close":4412},642.67,644.21,640.46,643.74,{"symbol":3157,"time":1336,"open":4414,"high":4415,"low":4416,"close":4417},637.5,640.49,634.92,640.27,{"symbol":3157,"time":1340,"open":4419,"high":4420,"low":4421,"close":4422},647.47,647.84,643.14,645.05,{"symbol":3157,"time":1345,"open":4402,"high":4424,"low":4425,"close":4426},649.48,645.34,648.92,{"symbol":3157,"time":1349,"open":4428,"high":4429,"low":4404,"close":4430},644.57,647.37,646.63,[4432,4437,4440,4442,4445,4447,4450,4453,4455,4457,4458,4459,4462,4465,4467,4469,4471,4473,4474,4476,4478,4480,4482,4484,4486,4488,4490,4492,4494,4496,4498,4500,4501,4503,4505,4507,4509,4511,4513,4515,4517,4519,4521,4523,4525,4526,4527,4529,4531,4533,4535,4537,4539,4541,4542,4544,4546,4548,4550,4552,4554,4556,4557,4559,4561],{"time":38,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4435,"datetime":4436},"False","BEARISH","MACD","2026-09-16 00:00:00",{"time":61,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4435,"datetime":4439},"BULLISH","2026-09-10 00:00:00",{"time":73,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4435,"datetime":4441},"2026-09-08 00:00:00",{"time":79,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4443,"datetime":4444},"ADX","2026-09-04 00:00:00",{"time":100,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4443,"datetime":4446},"2026-08-31 00:00:00",{"time":156,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4448,"datetime":4449},"BollingerBands","2026-08-17 00:00:00",{"time":179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4451,"datetime":4452},"CCI","2026-08-11 00:00:00",{"time":185,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4435,"datetime":4454},"2026-08-10 00:00:00",{"time":203,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4443,"datetime":4456},"2026-08-05 00:00:00",{"time":203,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4451,"datetime":4456},{"time":203,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4435,"datetime":4456},{"time":209,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4460,"datetime":4461},"MA","2026-08-04 00:00:00",{"time":242,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4463,"datetime":4464},"RSI","2026-07-27 00:00:00",{"time":285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4451,"datetime":4466},"2026-07-14 00:00:00",{"time":305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4435,"datetime":4468},"2026-07-08 00:00:00",{"time":399,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4463,"datetime":4470},"2026-06-10 00:00:00",{"time":454,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4451,"datetime":4472},"2026-05-27 00:00:00",{"time":454,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4460,"datetime":4472},{"time":471,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4435,"datetime":4475},"2026-05-21 00:00:00",{"time":487,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4435,"datetime":4477},"2026-05-18 00:00:00",{"time":492,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4460,"datetime":4479},"2026-05-15 00:00:00",{"time":498,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4460,"datetime":4481},"2026-05-14 00:00:00",{"time":504,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4460,"datetime":4483},"2026-05-13 00:00:00",{"time":512,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4460,"datetime":4485},"2026-05-11 00:00:00",{"time":523,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4435,"datetime":4487},"2026-05-07 00:00:00",{"time":527,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4463,"datetime":4489},"2026-05-06 00:00:00",{"time":552,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4451,"datetime":4491},"2026-04-29 00:00:00",{"time":558,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4443,"datetime":4493},"2026-04-28 00:00:00",{"time":563,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4435,"datetime":4495},"2026-04-27 00:00:00",{"time":577,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4463,"datetime":4497},"2026-04-22 00:00:00",{"time":604,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4448,"datetime":4499},"2026-04-14 00:00:00",{"time":604,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4451,"datetime":4499},{"time":623,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4443,"datetime":4502},"2026-04-08 00:00:00",{"time":643,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4435,"datetime":4504},"2026-04-01 00:00:00",{"time":703,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4435,"datetime":4506},"2026-03-13 00:00:00",{"time":728,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4443,"datetime":4508},"2026-03-05 00:00:00",{"time":732,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4443,"datetime":4510},"2026-03-04 00:00:00",{"time":740,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4443,"datetime":4512},"2026-03-02 00:00:00",{"time":751,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4443,"datetime":4514},"2026-02-25 00:00:00",{"time":758,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4435,"datetime":4516},"2026-02-23 00:00:00",{"time":824,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4443,"datetime":4518},"2026-01-30 00:00:00",{"time":864,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4435,"datetime":4520},"2026-01-21 00:00:00",{"time":870,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4435,"datetime":4522},"2026-01-20 00:00:00",{"time":887,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4448,"datetime":4524},"2026-01-14 00:00:00",{"time":887,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4451,"datetime":4524},{"time":887,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4435,"datetime":4524},{"time":915,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4448,"datetime":4528},"2026-01-07 00:00:00",{"time":973,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4443,"datetime":4530},"2025-12-19 00:00:00",{"time":986,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4451,"datetime":4532},"2025-12-16 00:00:00",{"time":995,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4435,"datetime":4534},"2025-12-12 00:00:00",{"time":1059,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4460,"datetime":4536},"2025-11-24 00:00:00",{"time":1098,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4463,"datetime":4538},"2025-11-12 00:00:00",{"time":1114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4448,"datetime":4540},"2025-11-07 00:00:00",{"time":1114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4451,"datetime":4540},{"time":1126,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4443,"datetime":4543},"2025-11-05 00:00:00",{"time":1144,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4435,"datetime":4545},"2025-10-31 00:00:00",{"time":1159,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4435,"datetime":4547},"2025-10-28 00:00:00",{"time":1164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4435,"datetime":4549},"2025-10-27 00:00:00",{"time":1182,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4463,"datetime":4551},"2025-10-22 00:00:00",{"time":1202,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4460,"datetime":4553},"2025-10-16 00:00:00",{"time":1221,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4448,"datetime":4555},"2025-10-10 00:00:00",{"time":1221,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4451,"datetime":4555},{"time":1250,"symbol":5,"current_signal":4433,"signal_change":23,"signal_type":4434,"trading_system":4435,"datetime":4558},"2025-10-02 00:00:00",{"time":1268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4451,"datetime":4560},"2025-09-26 00:00:00",{"time":1268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4438,"trading_system":4435,"datetime":4560},[4563,4569,4574,4580,4585,4590,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4747,4753,4759,4765,4771,4777,4783,4789,4795,4801,4807,4813,4819,4825,4831,4837,4843,4849,4855,4861,4867,4873],{"symbol":5,"form":4564,"filingdate":638,"primarydocument":4565,"accessionnumber":4566,"filing_url":4567,"sec_url":4568},"8-K","d109976d8k.htm","0001193125-26-140060","https://www.sec.gov/Archives/edgar/data/1090012/000119312526140060/d109976d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526140060/0001193125-26-140060-index.htm",{"symbol":5,"form":4564,"filingdate":674,"primarydocument":4570,"accessionnumber":4571,"filing_url":4572,"sec_url":4573},"d48781d8k.htm","0001193125-26-122224","https://www.sec.gov/Archives/edgar/data/1090012/000119312526122224/d48781d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526122224/0001193125-26-122224-index.htm",{"symbol":5,"form":4575,"filingdate":771,"primarydocument":4576,"accessionnumber":4577,"filing_url":4578,"sec_url":4579},"10-K","dvn-20251231.htm","0001193125-26-056485","https://www.sec.gov/Archives/edgar/data/1090012/000119312526056485/dvn-20251231.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526056485/0001193125-26-056485-index.htm",{"symbol":5,"form":4564,"filingdate":776,"primarydocument":4581,"accessionnumber":4582,"filing_url":4583,"sec_url":4584},"d111666d8k.htm","0001193125-26-054657","https://www.sec.gov/Archives/edgar/data/1090012/000119312526054657/d111666d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526054657/0001193125-26-054657-index.htm",{"symbol":5,"form":4564,"filingdate":818,"primarydocument":4586,"accessionnumber":4587,"filing_url":4588,"sec_url":4589},"d75203d8k.htm","0001193125-26-032720","https://www.sec.gov/Archives/edgar/data/1090012/000119312526032720/d75203d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526032720/0001193125-26-032720-index.htm",{"symbol":5,"form":4591,"filingdate":1120,"primarydocument":4592,"accessionnumber":4593,"filing_url":4594,"sec_url":4595},"10-Q","dvn-20250930.htm","0001193125-25-268574","https://www.sec.gov/Archives/edgar/data/1090012/000119312525268574/dvn-20250930.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525268574/0001193125-25-268574-index.htm",{"symbol":5,"form":4564,"filingdate":1126,"primarydocument":4597,"accessionnumber":4598,"filing_url":4599,"sec_url":4600},"d45994d8k.htm","0001193125-25-267018","https://www.sec.gov/Archives/edgar/data/1090012/000119312525267018/d45994d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525267018/0001193125-25-267018-index.htm",{"symbol":5,"form":4564,"filingdate":1250,"primarydocument":4602,"accessionnumber":4603,"filing_url":4604,"sec_url":4605},"d949130d8k.htm","0001193125-25-227482","https://www.sec.gov/Archives/edgar/data/1090012/000119312525227482/d949130d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525227482/0001193125-25-227482-index.htm",{"symbol":5,"form":4591,"filingdate":1411,"primarydocument":4607,"accessionnumber":4608,"filing_url":4609,"sec_url":4610},"dvn-20250630.htm","0000950170-25-103695","https://www.sec.gov/Archives/edgar/data/1090012/000095017025103695/dvn-20250630.htm","https://www.sec.gov/Archives/edgar/data/1090012/000095017025103695/0000950170-25-103695-index.htm",{"symbol":5,"form":4564,"filingdate":1416,"primarydocument":4612,"accessionnumber":4613,"filing_url":4614,"sec_url":4615},"d27924d8k.htm","0001193125-25-173542","https://www.sec.gov/Archives/edgar/data/1090012/000119312525173542/d27924d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525173542/0001193125-25-173542-index.htm",{"symbol":5,"form":4564,"filingdate":1564,"primarydocument":4617,"accessionnumber":4618,"filing_url":4619,"sec_url":4620},"d925970d8k.htm","0001193125-25-136315","https://www.sec.gov/Archives/edgar/data/1090012/000119312525136315/d925970d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525136315/0001193125-25-136315-index.htm",{"symbol":5,"form":4591,"filingdate":1645,"primarydocument":4622,"accessionnumber":4623,"filing_url":4624,"sec_url":4625},"dvn-20250331.htm","0000950170-25-065278","https://www.sec.gov/Archives/edgar/data/1090012/000095017025065278/dvn-20250331.htm","https://www.sec.gov/Archives/edgar/data/1090012/000095017025065278/0000950170-25-065278-index.htm",{"symbol":5,"form":4564,"filingdate":1651,"primarydocument":4627,"accessionnumber":4628,"filing_url":4629,"sec_url":4630},"d774185d8k.htm","0001193125-25-113823","https://www.sec.gov/Archives/edgar/data/1090012/000119312525113823/d774185d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525113823/0001193125-25-113823-index.htm",{"symbol":5,"form":4564,"filingdate":1838,"primarydocument":4632,"accessionnumber":4633,"filing_url":4634,"sec_url":4635},"d907628d8k.htm","0001193125-25-046230","https://www.sec.gov/Archives/edgar/data/1090012/000119312525046230/d907628d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525046230/0001193125-25-046230-index.htm",{"symbol":5,"form":4575,"filingdate":1873,"primarydocument":4637,"accessionnumber":4638,"filing_url":4639,"sec_url":4640},"dvn-20241231.htm","0000950170-25-022844","https://www.sec.gov/Archives/edgar/data/1090012/000095017025022844/dvn-20241231.htm","https://www.sec.gov/Archives/edgar/data/1090012/000095017025022844/0000950170-25-022844-index.htm",{"symbol":5,"form":4564,"filingdate":1875,"primarydocument":4642,"accessionnumber":4643,"filing_url":4644,"sec_url":4645},"d931030d8k.htm","0001193125-25-028614","https://www.sec.gov/Archives/edgar/data/1090012/000119312525028614/d931030d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525028614/0001193125-25-028614-index.htm",{"symbol":5,"form":4564,"filingdate":1953,"primarydocument":4647,"accessionnumber":4648,"filing_url":4649,"sec_url":4650},"d817262d8k.htm","0001193125-25-004949","https://www.sec.gov/Archives/edgar/data/1090012/000119312525004949/d817262d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525004949/0001193125-25-004949-index.htm",{"symbol":5,"form":4564,"filingdate":2023,"primarydocument":4652,"accessionnumber":4653,"filing_url":4654,"sec_url":4655},"d863723d8k.htm","0001193125-24-272870","https://www.sec.gov/Archives/edgar/data/1090012/000119312524272870/d863723d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524272870/0001193125-24-272870-index.htm",{"symbol":5,"form":4591,"filingdate":2112,"primarydocument":4657,"accessionnumber":4658,"filing_url":4659,"sec_url":4660},"dvn-20240930.htm","0000950170-24-121981","https://www.sec.gov/Archives/edgar/data/1090012/000095017024121981/dvn-20240930.htm","https://www.sec.gov/Archives/edgar/data/1090012/000095017024121981/0000950170-24-121981-index.htm",{"symbol":5,"form":4564,"filingdate":2117,"primarydocument":4662,"accessionnumber":4663,"filing_url":4664,"sec_url":4665},"d824691d8k.htm","0001193125-24-251247","https://www.sec.gov/Archives/edgar/data/1090012/000119312524251247/d824691d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524251247/0001193125-24-251247-index.htm",{"symbol":5,"form":4564,"filingdate":2221,"primarydocument":4667,"accessionnumber":4668,"filing_url":4669,"sec_url":4670},"d805147d8k.htm","0001193125-24-232292","https://www.sec.gov/Archives/edgar/data/1090012/000119312524232292/d805147d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524232292/0001193125-24-232292-index.htm",{"symbol":5,"form":4564,"filingdate":2324,"primarydocument":4672,"accessionnumber":4673,"filing_url":4674,"sec_url":4675},"d890210d8k.htm","0001193125-24-208803","https://www.sec.gov/Archives/edgar/data/1090012/000119312524208803/d890210d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524208803/0001193125-24-208803-index.htm",{"symbol":5,"form":4564,"filingdate":2340,"primarydocument":4677,"accessionnumber":4678,"filing_url":4679,"sec_url":4680},"d882977d8k.htm","0001193125-24-204407","https://www.sec.gov/Archives/edgar/data/1090012/000119312524204407/d882977d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524204407/0001193125-24-204407-index.htm",{"symbol":5,"form":4564,"filingdate":2361,"primarydocument":4682,"accessionnumber":4683,"filing_url":4684,"sec_url":4685},"d746922d8k.htm","0001193125-24-198887","https://www.sec.gov/Archives/edgar/data/1090012/000119312524198887/d746922d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524198887/0001193125-24-198887-index.htm",{"symbol":5,"form":4591,"filingdate":2371,"primarydocument":4687,"accessionnumber":4688,"filing_url":4689,"sec_url":4690},"dvn-20240630.htm","0000950170-24-092424","https://www.sec.gov/Archives/edgar/data/1090012/000095017024092424/dvn-20240630.htm","https://www.sec.gov/Archives/edgar/data/1090012/000095017024092424/0000950170-24-092424-index.htm",{"symbol":5,"form":4564,"filingdate":2376,"primarydocument":4692,"accessionnumber":4693,"filing_url":4694,"sec_url":4695},"d816697d8k.htm","0001193125-24-194945","https://www.sec.gov/Archives/edgar/data/1090012/000119312524194945/d816697d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524194945/0001193125-24-194945-index.htm",{"symbol":5,"form":4564,"filingdate":2462,"primarydocument":4697,"accessionnumber":4698,"filing_url":4699,"sec_url":4700},"d519064d8k.htm","0001193125-24-176302","https://www.sec.gov/Archives/edgar/data/1090012/000119312524176302/d519064d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524176302/0001193125-24-176302-index.htm",{"symbol":5,"form":4564,"filingdate":2534,"primarydocument":4702,"accessionnumber":4703,"filing_url":4704,"sec_url":4705},"d672405d8k.htm","0001193125-24-156045","https://www.sec.gov/Archives/edgar/data/1090012/000119312524156045/d672405d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524156045/0001193125-24-156045-index.htm",{"symbol":5,"form":4591,"filingdate":2631,"primarydocument":4707,"accessionnumber":4708,"filing_url":4709,"sec_url":4710},"dvn-20240331.htm","0000950170-24-051757","https://www.sec.gov/Archives/edgar/data/1090012/000095017024051757/dvn-20240331.htm","https://www.sec.gov/Archives/edgar/data/1090012/000095017024051757/0000950170-24-051757-index.htm",{"symbol":5,"form":4564,"filingdate":2636,"primarydocument":4712,"accessionnumber":4713,"filing_url":4714,"sec_url":4715},"d804489d8k.htm","0001193125-24-127511","https://www.sec.gov/Archives/edgar/data/1090012/000119312524127511/d804489d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524127511/0001193125-24-127511-index.htm",{"symbol":5,"form":4575,"filingdate":2826,"primarydocument":4717,"accessionnumber":4718,"filing_url":4719,"sec_url":4720},"dvn-20231231.htm","0000950170-24-021781","https://www.sec.gov/Archives/edgar/data/1090012/000095017024021781/dvn-20231231.htm","https://www.sec.gov/Archives/edgar/data/1090012/000095017024021781/0000950170-24-021781-index.htm",{"symbol":5,"form":4564,"filingdate":2828,"primarydocument":4722,"accessionnumber":4723,"filing_url":4724,"sec_url":4725},"d746925d8k.htm","0001193125-24-047938","https://www.sec.gov/Archives/edgar/data/1090012/000119312524047938/d746925d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524047938/0001193125-24-047938-index.htm",{"symbol":5,"form":4564,"filingdate":2912,"primarydocument":4727,"accessionnumber":4728,"filing_url":4729,"sec_url":4730},"d651319d8k.htm","0001193125-24-012990","https://www.sec.gov/Archives/edgar/data/1090012/000119312524012990/d651319d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524012990/0001193125-24-012990-index.htm",{"symbol":5,"form":4591,"filingdate":3057,"primarydocument":4732,"accessionnumber":4733,"filing_url":4734,"sec_url":4735},"dvn-20230930.htm","0000950170-23-060838","https://www.sec.gov/Archives/edgar/data/1090012/000095017023060838/dvn-20230930.htm","https://www.sec.gov/Archives/edgar/data/1090012/000095017023060838/0000950170-23-060838-index.htm",{"symbol":5,"form":4564,"filingdate":3059,"primarydocument":4737,"accessionnumber":4738,"filing_url":4739,"sec_url":4740},"d564312d8k.htm","0001193125-23-272434","https://www.sec.gov/Archives/edgar/data/1090012/000119312523272434/d564312d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312523272434/0001193125-23-272434-index.htm",{"symbol":5,"form":4591,"filingdate":4742,"primarydocument":4743,"accessionnumber":4744,"filing_url":4745,"sec_url":4746},"2023-08-02","dvn-20230630.htm","0000950170-23-036885","https://www.sec.gov/Archives/edgar/data/1090012/000095017023036885/dvn-20230630.htm","https://www.sec.gov/Archives/edgar/data/1090012/000095017023036885/0000950170-23-036885-index.htm",{"symbol":5,"form":4564,"filingdate":4748,"primarydocument":4749,"accessionnumber":4750,"filing_url":4751,"sec_url":4752},"2023-08-01","d514590d8k.htm","0001193125-23-200559","https://www.sec.gov/Archives/edgar/data/1090012/000119312523200559/d514590d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312523200559/0001193125-23-200559-index.htm",{"symbol":5,"form":4564,"filingdate":4754,"primarydocument":4755,"accessionnumber":4756,"filing_url":4757,"sec_url":4758},"2023-06-12","d518538d8k.htm","0001193125-23-165308","https://www.sec.gov/Archives/edgar/data/1090012/000119312523165308/d518538d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312523165308/0001193125-23-165308-index.htm",{"symbol":5,"form":4591,"filingdate":4760,"primarydocument":4761,"accessionnumber":4762,"filing_url":4763,"sec_url":4764},"2023-05-09","dvn-20230331.htm","0000950170-23-019312","https://www.sec.gov/Archives/edgar/data/1090012/000095017023019312/dvn-20230331.htm","https://www.sec.gov/Archives/edgar/data/1090012/000095017023019312/0000950170-23-019312-index.htm",{"symbol":5,"form":4564,"filingdate":4766,"primarydocument":4767,"accessionnumber":4768,"filing_url":4769,"sec_url":4770},"2023-05-08","d263170d8k.htm","0001193125-23-138262","https://www.sec.gov/Archives/edgar/data/1090012/000119312523138262/d263170d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312523138262/0001193125-23-138262-index.htm",{"symbol":5,"form":4564,"filingdate":4772,"primarydocument":4773,"accessionnumber":4774,"filing_url":4775,"sec_url":4776},"2023-03-28","d480970d8k.htm","0001193125-23-082221","https://www.sec.gov/Archives/edgar/data/1090012/000119312523082221/d480970d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312523082221/0001193125-23-082221-index.htm",{"symbol":5,"form":4575,"filingdate":4778,"primarydocument":4779,"accessionnumber":4780,"filing_url":4781,"sec_url":4782},"2023-02-15","dvn-20221231.htm","0000950170-23-002852","https://www.sec.gov/Archives/edgar/data/1090012/000095017023002852/dvn-20221231.htm","https://www.sec.gov/Archives/edgar/data/1090012/000095017023002852/0000950170-23-002852-index.htm",{"symbol":5,"form":4564,"filingdate":4784,"primarydocument":4785,"accessionnumber":4786,"filing_url":4787,"sec_url":4788},"2023-02-14","d453066d8k.htm","0001193125-23-039127","https://www.sec.gov/Archives/edgar/data/1090012/000119312523039127/d453066d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312523039127/0001193125-23-039127-index.htm",{"symbol":5,"form":4564,"filingdate":4790,"primarydocument":4791,"accessionnumber":4792,"filing_url":4793,"sec_url":4794},"2023-01-03","d444498d8k.htm","0001193125-23-000790","https://www.sec.gov/Archives/edgar/data/1090012/000119312523000790/d444498d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312523000790/0001193125-23-000790-index.htm",{"symbol":5,"form":4591,"filingdate":4796,"primarydocument":4797,"accessionnumber":4798,"filing_url":4799,"sec_url":4800},"2022-11-02","dvn-20220930.htm","0000950170-22-021074","https://www.sec.gov/Archives/edgar/data/1090012/000095017022021074/dvn-20220930.htm","https://www.sec.gov/Archives/edgar/data/1090012/000095017022021074/0000950170-22-021074-index.htm",{"symbol":5,"form":4564,"filingdate":4802,"primarydocument":4803,"accessionnumber":4804,"filing_url":4805,"sec_url":4806},"2022-11-01","dvn-20221101.htm","0000950170-22-020850","https://www.sec.gov/Archives/edgar/data/1090012/000095017022020850/dvn-20221101.htm","https://www.sec.gov/Archives/edgar/data/1090012/000095017022020850/0000950170-22-020850-index.htm",{"symbol":5,"form":4564,"filingdate":4808,"primarydocument":4809,"accessionnumber":4810,"filing_url":4811,"sec_url":4812},"2022-09-16","d381033d8k.htm","0001193125-22-245999","https://www.sec.gov/Archives/edgar/data/1090012/000119312522245999/d381033d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312522245999/0001193125-22-245999-index.htm",{"symbol":5,"form":4591,"filingdate":4814,"primarydocument":4815,"accessionnumber":4816,"filing_url":4817,"sec_url":4818},"2022-08-02","dvn-20220630.htm","0000950170-22-013790","https://www.sec.gov/Archives/edgar/data/1090012/000095017022013790/dvn-20220630.htm","https://www.sec.gov/Archives/edgar/data/1090012/000095017022013790/0000950170-22-013790-index.htm",{"symbol":5,"form":4564,"filingdate":4820,"primarydocument":4821,"accessionnumber":4822,"filing_url":4823,"sec_url":4824},"2022-08-01","d727187d8k.htm","0001193125-22-208563","https://www.sec.gov/Archives/edgar/data/1090012/000119312522208563/d727187d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312522208563/0001193125-22-208563-index.htm",{"symbol":5,"form":4564,"filingdate":4826,"primarydocument":4827,"accessionnumber":4828,"filing_url":4829,"sec_url":4830},"2022-06-10","d359334d8k.htm","0001193125-22-171962","https://www.sec.gov/Archives/edgar/data/1090012/000119312522171962/d359334d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312522171962/0001193125-22-171962-index.htm",{"symbol":5,"form":4591,"filingdate":4832,"primarydocument":4833,"accessionnumber":4834,"filing_url":4835,"sec_url":4836},"2022-05-03","dvn-20220331.htm","0000950170-22-007007","https://www.sec.gov/Archives/edgar/data/1090012/000095017022007007/dvn-20220331.htm","https://www.sec.gov/Archives/edgar/data/1090012/000095017022007007/0000950170-22-007007-index.htm",{"symbol":5,"form":4564,"filingdate":4838,"primarydocument":4839,"accessionnumber":4840,"filing_url":4841,"sec_url":4842},"2022-05-02","d228641d8k.htm","0001193125-22-136770","https://www.sec.gov/Archives/edgar/data/1090012/000119312522136770/d228641d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312522136770/0001193125-22-136770-index.htm",{"symbol":5,"form":4564,"filingdate":4844,"primarydocument":4845,"accessionnumber":4846,"filing_url":4847,"sec_url":4848},"2022-03-07","d268018d8k.htm","0001193125-22-067950","https://www.sec.gov/Archives/edgar/data/1090012/000119312522067950/d268018d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312522067950/0001193125-22-067950-index.htm",{"symbol":5,"form":4575,"filingdate":4850,"primarydocument":4851,"accessionnumber":4852,"filing_url":4853,"sec_url":4854},"2022-02-16","dvn-10k_20211231.htm","0001564590-22-005321","https://www.sec.gov/Archives/edgar/data/1090012/000156459022005321/dvn-10k_20211231.htm","https://www.sec.gov/Archives/edgar/data/1090012/000156459022005321/0001564590-22-005321-index.htm",{"symbol":5,"form":4564,"filingdate":4856,"primarydocument":4857,"accessionnumber":4858,"filing_url":4859,"sec_url":4860},"2022-02-15","d312748d8k.htm","0001193125-22-043405","https://www.sec.gov/Archives/edgar/data/1090012/000119312522043405/d312748d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312522043405/0001193125-22-043405-index.htm",{"symbol":5,"form":4564,"filingdate":4862,"primarydocument":4863,"accessionnumber":4864,"filing_url":4865,"sec_url":4866},"2021-12-03","d225144d8k.htm","0001193125-21-347845","https://www.sec.gov/Archives/edgar/data/1090012/000119312521347845/d225144d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312521347845/0001193125-21-347845-index.htm",{"symbol":5,"form":4591,"filingdate":4868,"primarydocument":4869,"accessionnumber":4870,"filing_url":4871,"sec_url":4872},"2021-11-03","dvn-10q_20210930.htm","0001564590-21-053780","https://www.sec.gov/Archives/edgar/data/1090012/000156459021053780/dvn-10q_20210930.htm","https://www.sec.gov/Archives/edgar/data/1090012/000156459021053780/0001564590-21-053780-index.htm",{"symbol":5,"form":4564,"filingdate":4874,"primarydocument":4875,"accessionnumber":4876,"filing_url":4877,"sec_url":4878},"2021-11-02","d202323d8k.htm","0001193125-21-316952","https://www.sec.gov/Archives/edgar/data/1090012/000119312521316952/d202323d8k.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312521316952/0001193125-21-316952-index.htm",[4880,4895,4912,4934,4946,4965,4980,4992,5006,5023,5039,5050,5060,5074,5082,5094,5107,5126,5139,5146,5161,5171,5185,5193,5207,5215,5223,5237,5245,5255,5263,5272,5280,5290,5299,5314,5328],{"symbol":5,"accessionnumber":4881,"filingdate":112,"sec_url":4882,"tags":4883,"headline":4887,"summary":4888,"sector":4889,"industry":4890,"date_processed":4891,"impact_score":4892,"exhibits":4893,"isLocked":4894},"0001193125-26-371317","https://www.sec.gov/Archives/edgar/data/1090012/000119312526371317/0001193125-26-371317-index.htm",{"events":4884},[4885,4886],"New CEO Appointed","Executive Compensation Detail","Devon Energy Increases CEO Compensation","On August 21, 2026, Devon Energy Corporation's Compensation Committee approved adjustments to the compensation of Clay M. Gaspar, the Chief Executive Officer and President. The adjustments include an increase in base salary to an annualized rate of $1,500,000, effective retroactively from May 7, 2026, and an award of restricted stock valued at $2,700,000, which will vest in three installments starting from the grant date of September 10, 2026.","Energy & Transportation","Crude Petroleum & Natural Gas","2026-08-27 20:18:40","HIGH",[],false,{"symbol":5,"accessionnumber":4896,"filingdate":139,"sec_url":4897,"tags":4898,"headline":4908,"summary":4909,"sector":4889,"industry":4890,"date_processed":4910,"impact_score":4892,"exhibits":4911,"isLocked":4894},"0001193125-26-359267","https://www.sec.gov/Archives/edgar/data/1090012/000119312526359267/0001193125-26-359267-index.htm",{"events":4899},[4900,4885,4901,4902,4903,4904,4905,4906,4907],"CEO Resignation","CFO Resignation","New CFO Appointed","COO Resignation","New COO Appointed","CTO Resignation","New CTO Appointed","Key Executive Departure","Devon Energy Announces Key Executive Leadership Changes","Devon Energy Corporation announced significant changes to its executive leadership team effective August 20, 2026. Tom Hellman has been appointed as Executive Vice President, Exploration & Production, leading the Anadarko, Eagle Ford, Marcellus, and Rockies business units. Robert (Trey) Lowe III has been appointed as Executive Vice President, Exploration & Production, leading the Permian business unit. Kevin Smith has been appointed as Executive Vice President and Chief Technology Officer. John Raines and Michael DeShazer are leaving the company as of September 1, 2026.","2026-08-20 20:34:55",[],{"symbol":5,"accessionnumber":4913,"filingdate":209,"sec_url":4914,"tags":4915,"headline":4922,"summary":4923,"sector":4889,"industry":4890,"date_processed":4924,"impact_score":4892,"exhibits":4925,"isLocked":4894},"0001193125-26-332824","https://www.sec.gov/Archives/edgar/data/1090012/000119312526332824/0001193125-26-332824-index.htm",{"events":4916},[4917,4918,4919,4920,4921],"Financial Instrument Agreement","Earnings Beat","General Statement","Share Repurchase Program Announced","Dividend Increase","Devon Energy Announces Second-Quarter 2026 Financial Results","Devon Energy Corporation announced its financial and operational results for the second quarter of 2026. The company reported net earnings of $1.9 billion, or $2.03 per diluted share, and core earnings of $1.5 billion, or $1.57 per diluted share. Devon achieved an average production of 503,000 barrels of oil per day, reaching the top-end of guidance. The company generated $3.7 billion in operating cash flow and $1.7 billion in adjusted free cash flow during the quarter. Devon also returned $1.063 billion to shareholders through increased dividends, share repurchases, and debt repayment. The company is on track to deliver at least $1.0 billion in annual pre-tax synergies by year-end 2027.","2026-08-04 20:12:41",[4926,4930],{"exhibit_number":4927,"htm_reference":4928,"full_url":4929},"EX-99.1","d359332dex991.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526332824/d359332dex991.htm",{"exhibit_number":4931,"htm_reference":4932,"full_url":4933},"EX-99.2","d359332dex992.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526332824/d359332dex992.htm",{"symbol":5,"accessionnumber":4935,"filingdate":333,"sec_url":4936,"tags":4937,"headline":4941,"summary":4942,"sector":4889,"industry":4890,"date_processed":4943,"impact_score":4944,"exhibits":4945,"isLocked":4894},"0001193125-26-290829","https://www.sec.gov/Archives/edgar/data/1090012/000119312526290829/0001193125-26-290829-index.htm",{"events":4938},[4939,4940,4919],"Board Member Appointed","Auditor Resignation","Devon Energy Elects Board Members and Ratifies Auditor at 2026 Annual Meeting","Devon Energy Corporation held its 2026 Annual Meeting of Stockholders on June 30, 2026. All eleven nominees were elected to the Board, with the appointment of KPMG LLP as the independent auditor ratified. The advisory vote on executive compensation was also approved.","2026-06-30 21:18:40","MEDIUM",[],{"symbol":5,"accessionnumber":4947,"filingdate":348,"sec_url":4948,"tags":4949,"headline":4953,"summary":4954,"sector":4889,"industry":4890,"date_processed":4955,"impact_score":4944,"exhibits":4956,"isLocked":4894},"0001193125-26-282884","https://www.sec.gov/Archives/edgar/data/1090012/000119312526282884/0001193125-26-282884-index.htm",{"events":4950},[4951,4952,4917],"New Debt Issued","Securities Purchase Agreement","Devon Energy Settles Existing Coterra Notes and Issues New Devon Notes","On June 25, 2026, Devon Energy Corporation completed the settlement of existing Coterra notes, exchanging them for new Devon notes and cash. The settlement resulted in the retirement and cancellation of the existing notes, with new notes issued in their place. The new notes include 3.90% Senior Notes due 2027, 4.375% Senior Notes due 2029, 5.60% Senior Notes due 2034, 5.40% Senior Notes due 2035, and 5.90% Senior Notes due 2055. Devon also entered into a registration rights agreement to facilitate the registration of the new notes.","2026-06-25 20:35:00",[4957,4961],{"exhibit_number":4958,"htm_reference":4959,"full_url":4960},"EX-4.2","d162931dex42.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526282884/d162931dex42.htm",{"exhibit_number":4962,"htm_reference":4963,"full_url":4964},"EX-4.8","d162931dex48.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526282884/d162931dex48.htm",{"symbol":5,"accessionnumber":4966,"filingdate":416,"sec_url":4967,"tags":4968,"headline":4972,"summary":4973,"sector":4889,"industry":4890,"date_processed":4974,"impact_score":4892,"exhibits":4975,"isLocked":4894},"0001193125-26-259922","https://www.sec.gov/Archives/edgar/data/1090012/000119312526259922/0001193125-26-259922-index.htm",{"events":4969},[4970,4971,4919],"New Major Contract","M&A Transaction","Devon Energy Registers Shares Upon Merger Completion","On June 5, 2026, Devon Energy Corporation filed a prospectus supplement to register up to 175,000 shares of its common stock issuable upon conversion of Coterra Preferred Stock as part of the merger with Coterra Energy Inc. The filing includes a legal opinion on the validity of the shares.","2026-06-05 21:11:40",[4976],{"exhibit_number":4977,"htm_reference":4978,"full_url":4979},"EX-5.1","d167577dex51.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526259922/d167577dex51.htm",{"symbol":5,"accessionnumber":4981,"filingdate":465,"sec_url":4982,"tags":4983,"headline":4985,"summary":4986,"sector":4889,"industry":4890,"date_processed":4987,"impact_score":4892,"exhibits":4988,"isLocked":4894},"0001193125-26-235632","https://www.sec.gov/Archives/edgar/data/1090012/000119312526235632/0001193125-26-235632-index.htm",{"events":4984},[4971,4917],"Devon Energy Completes Merger with Coterra Energy","Devon Energy Corporation has completed its previously announced merger with Coterra Energy Inc., a significant event that will reshape the company's financials and operations. The merger, which was accounted for using the acquisition method, is expected to have a substantial impact on Devon Energy's future performance. The pro forma financial statements provided in the filing reflect the combined entity's financial position as if the merger had been completed on specific dates, offering a glimpse into the potential future of the combined company.","2026-05-22 13:39:41",[4989],{"exhibit_number":4927,"htm_reference":4990,"full_url":4991},"d55276dex991.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526235632/d55276dex991.htm",{"symbol":5,"accessionnumber":4993,"filingdate":471,"sec_url":4994,"tags":4995,"headline":4999,"summary":5000,"sector":4889,"industry":4890,"date_processed":5001,"impact_score":4892,"exhibits":5002,"isLocked":4894},"0001193125-26-233515","https://www.sec.gov/Archives/edgar/data/1090012/000119312526233515/0001193125-26-233515-index.htm",{"events":4996},[4997,4998],"Asset Sale","Strategic Partnership","Devon Energy Acquires 16,300 Acres in Delaware Basin for $2.6 Billion","Devon Energy Corporation has completed the acquisition of 16,300 net undeveloped acres in the Delaware Basin in Lea and Eddy Counties, New Mexico, for approximately $2.6 billion, or about $161,500 per net acre. The acquisition, which was funded with cash on hand, is expected to extend inventory life and be accretive to net asset value per share. The acquired acreage includes an 87.5% net revenue interest with 10-year terms, providing favorable terms compared to state and fee leases in the region. Devon Energy's existing infrastructure and cost structure in the Delaware Basin position the company to leverage the new assets effectively.","2026-05-21 12:20:40",[5003],{"exhibit_number":4927,"htm_reference":5004,"full_url":5005},"d148066dex991.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526233515/d148066dex991.htm",{"symbol":5,"accessionnumber":5007,"filingdate":523,"sec_url":5008,"tags":5009,"headline":5012,"summary":5013,"sector":4889,"industry":4890,"date_processed":5014,"impact_score":4892,"exhibits":5015,"isLocked":4894},"0001193125-26-211971","https://www.sec.gov/Archives/edgar/data/1090012/000119312526211971/0001193125-26-211971-index.htm",{"events":5010},[4971,4939,4885,5011,4886],"Executive Employment Agreement","Devon Energy and Coterra Complete Merger to Form Premier Shale Operator","Devon Energy Corporation and Coterra Energy Inc. have completed their previously announced all-stock merger, creating a premier large-cap shale operator. The combined company will operate under the name Devon Energy and will continue to trade on the New York Stock Exchange under the ticker symbol 'DVN'. The merger resulted in the appointment of new board members and executives, including Shannon E. Young III as Executive Vice President and Chief Financial Officer, and Gregory F. Conaway as Vice President and Chief Accounting Officer. The transaction was approved by stockholders of both companies at special meetings held on May 4, 2026.","2026-05-07 20:16:55",[5016,5020],{"exhibit_number":5017,"htm_reference":5018,"full_url":5019},"EX-23.1","d799973dex231.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526211971/d799973dex231.htm",{"exhibit_number":4927,"htm_reference":5021,"full_url":5022},"d799973dex991.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526211971/d799973dex991.htm",{"symbol":5,"accessionnumber":5024,"filingdate":532,"sec_url":5025,"tags":5026,"headline":5029,"summary":5030,"sector":4889,"industry":4890,"date_processed":5031,"impact_score":4892,"exhibits":5032,"isLocked":4894},"0001193125-26-206689","https://www.sec.gov/Archives/edgar/data/1090012/000119312526206689/0001193125-26-206689-index.htm",{"events":5027},[4918,4971,4998,5028],"Corporate Update","Devon Energy Reports Strong Q1 2026 Results and Merger Progress with Coterra","Devon Energy Corporation announced its financial and operational results for the first quarter of 2026, reporting net earnings of $120 million, or $0.19 per diluted share. The company beat guidance on oil production, reaching the top-end of its guidance, and managed capital investment 6 percent below midpoint guidance. Devon also provided an outlook for the second quarter of 2026, expecting production to average 851,000 to 868,000 barrels of oil equivalent per day. Additionally, the company reported progress on its strategic merger with Coterra Energy, with shareholders of both companies approving the transaction on May 4, 2026. The merger is expected to close on or around May 7, 2026, creating one of the largest shale operators in the world.","2026-05-05 20:59:41",[5033,5036],{"exhibit_number":4927,"htm_reference":5034,"full_url":5035},"d947371dex991.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526206689/d947371dex991.htm",{"exhibit_number":4931,"htm_reference":5037,"full_url":5038},"d947371dex992.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526206689/d947371dex992.htm",{"symbol":5,"accessionnumber":5040,"filingdate":538,"sec_url":5041,"tags":5042,"headline":5046,"summary":5047,"sector":4889,"industry":4890,"date_processed":5048,"impact_score":4892,"exhibits":5049,"isLocked":4894},"0001193125-26-204738","https://www.sec.gov/Archives/edgar/data/1090012/000119312526204738/0001193125-26-204738-index.htm",{"events":5043},[5044,5045],"Stock Split","Authorized Share Increase","Devon Energy Approves Stock Issuance and Charter Amendment for Coterra Merger","On May 4, 2026, Devon Energy Corporation held a special meeting where stockholders approved the issuance of shares to Coterra Energy Inc. stockholders and an amendment to the company's charter to increase the number of authorized shares. The Stock Issuance Proposal was approved with 470,046,943 votes for, 4,149,656 against, and 1,150,100 abstaining. The Authorized Share Charter Amendment Proposal was approved with 468,262,401 votes for, 5,833,875 against, and 1,250,423 abstaining. These approvals are subject to customary closing conditions and are expected to close on or about May 7, 2026.","2026-05-05 10:06:40",[],{"symbol":5,"accessionnumber":5051,"filingdate":569,"sec_url":5052,"tags":5053,"headline":5056,"summary":5057,"sector":4889,"industry":4890,"date_processed":5058,"impact_score":4892,"exhibits":5059,"isLocked":4894},"0001193125-26-177153","https://www.sec.gov/Archives/edgar/data/1090012/000119312526177153/0001193125-26-177153-index.htm",{"events":5054},[4971,5055],"Lawsuit Filed","Devon Energy Announces Merger with Coterra Energy","Devon Energy Corporation announced a merger with Coterra Energy Inc., with the transaction expected to close on May 4, 2026. The merger involves Devon's subsidiary, Cubs Merger Sub, Inc., merging with Coterra, with Coterra surviving as a wholly-owned subsidiary of Devon. The transaction has been subject to two lawsuits and multiple demand letters from stockholders, alleging disclosure deficiencies in the Joint Proxy Statement/Prospectus. Devon and Coterra have supplemented the Joint Proxy Statement/Prospectus with additional information to address these concerns and avoid potential delays in the merger.","2026-04-24 20:06:41",[],{"symbol":5,"accessionnumber":5061,"filingdate":615,"sec_url":5062,"tags":5063,"headline":5067,"summary":5068,"sector":4889,"industry":4890,"date_processed":5069,"impact_score":4892,"exhibits":5070,"isLocked":4894},"0001193125-26-151250","https://www.sec.gov/Archives/edgar/data/1090012/000119312526151250/0001193125-26-151250-index.htm",{"events":5064},[4971,5065,5066],"Pro Forma Financial Information","Unregistered Stock Issuance","Devon Energy Announces Unaudited Pro Forma Financials for Proposed Merger with Coterra","Devon Energy Corporation has filed an 8-K to provide unaudited pro forma combined financial information in connection with its proposed merger with Coterra Energy Inc. The filing includes pro forma balance sheets, statements of operations, and reserves information as if the merger had been completed on January 1, 2025. The pro forma financials reflect adjustments for the merger consideration, assets acquired, and liabilities assumed. Devon expects to finalize the purchase price allocation as soon as practicable after completing the merger.","2026-04-10 20:08:41",[5071],{"exhibit_number":4927,"htm_reference":5072,"full_url":5073},"d129387dex991.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526151250/d129387dex991.htm",{"symbol":5,"accessionnumber":4566,"filingdate":638,"sec_url":4568,"tags":5075,"headline":5078,"summary":5079,"sector":4889,"industry":4890,"date_processed":5080,"impact_score":4892,"exhibits":5081,"isLocked":4894},{"events":5076},[4971,5077],"Regulatory Approval","Devon Energy and Coterra Merger Waiting Period Expired","Devon Energy Corporation and Coterra Energy Inc. announced that the waiting period under the Hart-Scott-Rodino Antitrust Improvements Act of 1976 has expired, a critical condition for the completion of their merger. The merger, which was agreed upon on February 1, 2026, is expected to close in the second quarter of 2026, pending satisfaction of other customary closing conditions. Devon and Coterra have filed the necessary notifications with the Federal Trade Commission and the Antitrust Division of the United States Department of Justice and have commenced mailing the joint proxy statement/prospectus to their stockholders.","2026-04-02 20:07:40",[],{"symbol":5,"accessionnumber":4571,"filingdate":674,"sec_url":4573,"tags":5083,"headline":5086,"summary":5087,"sector":4889,"industry":4890,"date_processed":5088,"impact_score":4944,"exhibits":5089,"isLocked":4894},{"events":5084},[5085],"Credit Facility Entered","Devon Energy Extends Credit Agreement Maturity Date","On March 24, 2026, Devon Energy Corporation amended its credit agreement to extend the maturity date from March 24, 2030, to March 24, 2031, renew the right to request three one-year maturity extensions, and remove a 10 basis point credit spread adjustment to the SOFR-based rates.","2026-03-24 21:20:40",[5090],{"exhibit_number":5091,"htm_reference":5092,"full_url":5093},"EX-10.1","d48781dex101.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526122224/d48781dex101.htm",{"symbol":5,"accessionnumber":4582,"filingdate":776,"sec_url":4584,"tags":5095,"headline":5097,"summary":5098,"sector":4889,"industry":4890,"date_processed":5099,"impact_score":4892,"exhibits":5100,"isLocked":4894},{"events":5096},[4998,4917,4921,4918],"Devon Energy Announces 2025 Results and Strategic Merger with Coterra Energy","Devon Energy Corporation announced its financial and operational results for 2025, reporting net earnings of $562 million in Q4 2025. The company declared a quarterly fixed dividend and plans to increase it following the merger with Coterra Energy, which is expected to close in Q2 2026. Devon also achieved significant production outperformance, disciplined cost management, and business optimization, generating $1.5 billion in operating cash flow and $702 million in free cash flow in Q4. The merger with Coterra is expected to create a premier, large-cap shale operator, with Devon shareholders owning approximately 54% of the combined company.","2026-02-17 21:14:57",[5101,5104],{"exhibit_number":4927,"htm_reference":5102,"full_url":5103},"d111666dex991.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526054657/d111666dex991.htm",{"exhibit_number":4931,"htm_reference":5105,"full_url":5106},"d111666dex992.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526054657/d111666dex992.htm",{"symbol":5,"accessionnumber":4587,"filingdate":818,"sec_url":4589,"tags":5108,"headline":5112,"summary":5113,"sector":4889,"industry":4890,"date_processed":5114,"impact_score":4892,"exhibits":5115,"isLocked":4894},{"events":5109},[5110,4998,5111,5028],"M&A Agreement","Key Executive Appointment","Devon Energy and Coterra Announce Merger Agreement","On February 1, 2026, Devon Energy Corporation and Coterra Energy, Inc. announced the signing of a definitive Agreement and Plan of Merger. The all-stock transaction, which is expected to close in the second quarter of 2026, is subject to regulatory approvals and shareholder approvals of both companies. The combined company, to be named Devon Energy, will be headquartered in Houston and maintain a significant presence in Oklahoma City. Devon shareholders are expected to own approximately 54% of the combined company, with Coterra shareholders owning approximately 46%. The merger is anticipated to deliver $1.0 billion in annual pre-tax synergies and accretive financial metrics, including free cash flow and net asset value. Key executive changes include Shannon E. Young, III, currently Chief Financial Officer of Coterra, serving as the principal financial officer of the combined company, and Jeffrey L. Ritenour transitioning to the role of overseeing Commercial operations. The transaction is expected to create a leading large-cap shale operator with a high-quality asset base and a premier position in the Delaware Basin.","2026-02-02 12:54:44",[5116,5120,5123],{"exhibit_number":5117,"htm_reference":5118,"full_url":5119},"EX-2.1","d75203dex21.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526032720/d75203dex21.htm",{"exhibit_number":4927,"htm_reference":5121,"full_url":5122},"d75203dex991.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526032720/d75203dex991.htm",{"exhibit_number":4931,"htm_reference":5124,"full_url":5125},"d75203dex992.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312526032720/d75203dex992.htm",{"symbol":5,"accessionnumber":4598,"filingdate":1126,"sec_url":4600,"tags":5127,"headline":5129,"summary":5130,"sector":4889,"industry":4890,"date_processed":5131,"impact_score":4944,"exhibits":5132,"isLocked":4894},{"2.02":5128},[4918,4919],"Devon Energy Reports Third-Quarter Results and Declares Quarterly Fixed Dividend","Devon Energy Corporation announced its financial and operational results for the third quarter of 2025, reporting net earnings of $687 million, or $1.09 per diluted share. The company achieved production of 853,000 barrels of oil equivalent (Boe) per day, exceeding the top-end of guidance, and generated $1.7 billion in operating cash flow and $820 million in free cash flow. Devon also returned $401 million to shareholders through its dividend and share repurchase program. The company lowered its operating costs by 5 percent year-to-date and invested $859 million in capital, which was 5 percent below midpoint guidance. Devon also declared a fixed quarterly cash dividend of $0.24 per share and repurchased 7.3 million shares for $250 million during the quarter.","2025-11-05 21:20:42",[5133,5136],{"exhibit_number":4927,"htm_reference":5134,"full_url":5135},"d45994dex991.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525267018/d45994dex991.htm",{"exhibit_number":4931,"htm_reference":5137,"full_url":5138},"d45994dex992.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525267018/d45994dex992.htm",{"symbol":5,"accessionnumber":4603,"filingdate":1250,"sec_url":4605,"tags":5140,"headline":5142,"summary":5143,"sector":4889,"industry":4890,"date_processed":5144,"impact_score":4892,"exhibits":5145,"isLocked":4894},{"5.02":5141},[4885],"Devon Energy Appoints Brent J. Smolik to Board of Directors","On October 1, 2025, Devon Energy Corporation elected Brent J. Smolik to its Board of Directors. Mr. Smolik will serve on the Audit and Safety, Operations, and Resource Committees. He has entered into the standard indemnity agreement for non-management directors and will receive compensation and restricted stock under the Company's 2022 Long-Term Incentive Plan, with a total value of $154,384.","2025-10-02 11:20:40",[],{"symbol":5,"accessionnumber":4613,"filingdate":1416,"sec_url":4615,"tags":5147,"headline":5151,"summary":5152,"sector":4889,"industry":4890,"date_processed":5153,"impact_score":4944,"exhibits":5154,"isLocked":4894},{"2.02":5148,"9.01":5149},[4918,4919],[5150],"Exhibits Furnished","Devon Energy Reports Second-Quarter Results and Declare Quarterly Dividend","On August 5, 2025, Devon Energy Corporation announced its financial and operational results for the quarterly period ended June 30, 2025. The company reported net earnings of $899 million, or $1.41 per diluted share, and core earnings of $536 million, or $0.84 per diluted share. Production averaged 841,000 barrels of oil equivalent per day, exceeding the top-end of guidance. Devon also declared a fixed quarterly cash dividend of $0.24 per share, payable on September 30, 2025. Additionally, the company announced two new marketing agreements to diversify its natural gas portfolio. Financial results and additional details are available in the furnished exhibits.","2025-08-22 00:40:49",[5155,5158],{"exhibit_number":4927,"htm_reference":5156,"full_url":5157},"d27924dex991.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525173542/d27924dex991.htm",{"exhibit_number":4931,"htm_reference":5159,"full_url":5160},"d27924dex992.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525173542/d27924dex992.htm",{"symbol":5,"accessionnumber":4618,"filingdate":1564,"sec_url":4620,"tags":5162,"headline":5167,"summary":5168,"sector":4889,"industry":4890,"date_processed":5169,"impact_score":4944,"exhibits":5170,"isLocked":4894},{"5.07":5163},[5164,5165,5166],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Devon Energy Board and Auditor Elections Confirmed, Compensation Vote Approved, Stockholder Proposal Rejected","Devon Energy Corporation's 2025 Annual Meeting of Stockholders saw the election of all ten board nominees, ratification of KPMG LLP as the independent auditor, approval of the advisory vote on executive compensation, and rejection of a stockholder proposal to change the holding requirement for calling special meetings. Voting results show strong support for the board and auditor, with over 98% approval for the executive compensation advisory vote. However, the stockholder proposal received majority opposition, with 62.3% voting against it.","2025-08-22 16:01:30",[],{"symbol":5,"accessionnumber":4628,"filingdate":1651,"sec_url":4630,"tags":5172,"headline":5175,"summary":5176,"sector":4889,"industry":4890,"date_processed":5177,"impact_score":4944,"exhibits":5178,"isLocked":4894},{"2.02":5173,"9.01":5174},[4918,4919],[5150,5065],"Devon Energy Announces First-Quarter 2025 Financial Results and Declares Dividend","On May 6, 2025, Devon Energy Corporation announced its financial and operational results for the first quarter of 2025, reporting net earnings of $494 million, or $0.77 per share, and core earnings of $779 million, or $1.21 per share. The company achieved oil production of 388,000 barrels per day, surpassing guidance, and generated $1.9 billion in operating cash flow and $1.0 billion in free cash flow. Devon also declared a fixed quarterly cash dividend of $0.24 per share, payable on June 30, 2025. Earnings release and supplemental financial information are furnished as Exhibits 99.1 and 99.2 to this report.","2025-08-23 00:04:06",[5179,5182],{"exhibit_number":4927,"htm_reference":5180,"full_url":5181},"d774185dex991.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525113823/d774185dex991.htm",{"exhibit_number":4931,"htm_reference":5183,"full_url":5184},"d774185dex992.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525113823/d774185dex992.htm",{"symbol":5,"accessionnumber":4633,"filingdate":1838,"sec_url":4635,"tags":5186,"headline":5189,"summary":5190,"sector":4889,"industry":4890,"date_processed":5191,"impact_score":4944,"exhibits":5192,"isLocked":4894},{"5.02":5187},[5188],"Board Member Departure","Devon Energy Director John Krenicki Jr. to Retire","On March 4, 2025, John Krenicki Jr. announced his retirement from the Devon Energy Corporation Board of Directors, effective at the end of his current term. Krenicki will not stand for re-election at the company's 2025 annual meeting, and his decision is not due to any disagreement with Devon.","2025-08-23 22:01:06",[],{"symbol":5,"accessionnumber":4643,"filingdate":1875,"sec_url":4645,"tags":5194,"headline":5197,"summary":5198,"sector":4889,"industry":4890,"date_processed":5199,"impact_score":4944,"exhibits":5200,"isLocked":4894},{"2.02":5195,"9.01":5196},[4919,4918],[5150],"Devon Energy Announces Strong 2024 Results and Raises Dividend","Devon Energy Corporation reported its Q4 2024 and full-year 2024 financial results on February 18, 2025. The company delivered net earnings of $639 million, or $0.98 per share, and core earnings of $756 million, or $1.16 per share, beating analysts' expectations. Devon achieved record oil production, generated $1.7 billion in operating cash flow, and returned $2.0 billion to shareholders through dividends and share repurchases. The Board approved a 9% increase to the quarterly fixed dividend to $0.24 per share for the first quarter of 2025. Devon also dissolved its partnership in the Eagle Ford with BPX and extended its joint venture with Dow for additional wells in the Anadarko Basin.","2025-11-12 23:33:09",[5201,5204],{"exhibit_number":4927,"htm_reference":5202,"full_url":5203},"d931030dex991.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525028614/d931030dex991.htm",{"exhibit_number":4931,"htm_reference":5205,"full_url":5206},"d931030dex992.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312525028614/d931030dex992.htm",{"symbol":5,"accessionnumber":4648,"filingdate":1953,"sec_url":4650,"tags":5208,"headline":5211,"summary":5212,"sector":4889,"industry":4890,"date_processed":5213,"impact_score":4892,"exhibits":5214,"isLocked":4894},{"5.02":5209},[4885,4904,5210],"President Resignation","Devon Energy Announces Key Leadership Appointments and Departure","On January 10, 2025, Devon Energy Corporation announced the appointment of John D. Raines as Senior Vice President, E&P Asset Management, and Thomas J. Hellman as Senior Vice President, E&P Operations, effective February 8, 2025, and January 20, 2025, respectively. The company also decided to eliminate the position of Executive Vice President and Chief Corporate Development Officer, resulting in the departure of David G. Harris on February 10, 2025. Both new appointees will serve on Devon's Management Executive Committee and receive competitive compensation packages, including base salary, annual performance cash bonuses, and long-term equity incentives. Mr. Harris is eligible for a severance package upon his departure.","2025-11-19 23:42:45",[],{"symbol":5,"accessionnumber":4653,"filingdate":2023,"sec_url":4655,"tags":5216,"headline":5219,"summary":5220,"sector":4889,"industry":4890,"date_processed":5221,"impact_score":4944,"exhibits":5222,"isLocked":4894},{"5.02":5217},[5210,5218,4886],"New President Appointed","Devon Energy Announces Leadership Transition","On December 6, 2024, Devon Energy Corporation announced that Richard E. Muncrief will retire from his positions as President and Chief Executive Officer and as a member of the Board of Directors, effective March 1, 2025. Clay M. Gaspar, currently the Company's Executive Vice President and Chief Operating Officer, has been appointed as his successor. The Compensation Committee approved a compensation package for Mr. Gaspar, including a base salary of $1,000,000, a target annual performance cash bonus of 130% of base salary, and a target grant value for annual long-term equity incentives of $8,000,000.","2025-11-25 23:48:03",[],{"symbol":5,"accessionnumber":4663,"filingdate":2117,"sec_url":4665,"tags":5224,"headline":5227,"summary":5228,"sector":4889,"industry":4890,"date_processed":5229,"impact_score":4944,"exhibits":5230,"isLocked":4894},{"2.02":5225,"9.01":5226},[4918,4919],[5150],"Devon Energy Announces Strong Q3 2024 Results and Strategic Acquisition","Devon Energy Corporation reported strong financial and operational results for the third quarter of 2024, with net earnings of $812 million or $1.30 per share, and core earnings of $683 million or $1.10 per share. The company achieved production volumes of 335,000 barrels of oil per day, exceeding guidance by 4%. Devon also generated $1.7 billion in operating cash flow and $786 million in free cash flow. The company repurchased $295 million of common stock and declared a $0.22 per share quarterly fixed dividend. Devon completed the acquisition of Grayson Mill Energy, enhancing its position in the Williston Basin.","2025-12-04 23:30:58",[5231,5234],{"exhibit_number":4927,"htm_reference":5232,"full_url":5233},"d824691dex991.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524251247/d824691dex991.htm",{"exhibit_number":4931,"htm_reference":5235,"full_url":5236},"d824691dex992.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524251247/d824691dex992.htm",{"symbol":5,"accessionnumber":4668,"filingdate":2221,"sec_url":4670,"tags":5238,"headline":5241,"summary":5242,"sector":4889,"industry":4890,"date_processed":5243,"impact_score":4944,"exhibits":5244,"isLocked":4894},{"8.01":5239,"9.01":5240},[4920],[5150],"Devon Energy Files Prospectus Supplement for Grayson Mill Acquisition Shares","On October 3, 2024, Devon Energy Corporation filed a prospectus supplement under Form S-3 to register for resale up to 37,338,223 shares of Common Stock from the Grayson Mill Acquisition. The supplement covers shares received by selling stockholders and includes an opinion letter on the validity of the securities.","2025-08-24 00:51:16",[],{"symbol":5,"accessionnumber":4673,"filingdate":2324,"sec_url":4675,"tags":5246,"headline":5251,"summary":5252,"sector":4889,"industry":4890,"date_processed":5253,"impact_score":4944,"exhibits":5254,"isLocked":4894},{"1.01":5247,"2.03":5248,"9.01":5249},[4917],[4951],[5250],"No viable tag","Devon Energy Closes Public Offering of Senior Notes","On August 28, 2024, Devon Energy Corporation completed the public offering of $1.25 billion aggregate principal amount of 5.200% Senior Notes due 2034 and $1 billion aggregate principal amount of 5.750% Senior Notes due 2054. These notes are general obligations of the company, bearing interest at their respective rates, and were issued under an indenture with U.S. Bank Trust Company, National Association as trustee. The offering was made pursuant to a registration statement on Form S-3.","2025-08-23 21:31:20",[],{"symbol":5,"accessionnumber":4678,"filingdate":2340,"sec_url":4680,"tags":5256,"headline":5259,"summary":5260,"sector":4889,"industry":4890,"date_processed":5261,"impact_score":4944,"exhibits":5262,"isLocked":4894},{"1.01":5257,"9.01":5258},[4917],[5150],"Devon Energy Announces Debt Offering Underwriting Agreement","Devon Energy Corporation announced on August 19, 2024, that it entered into an underwriting agreement for a registered public offering of $1,250,000,000 aggregate principal amount of its 5.200% Senior Notes due 2034 and $1,000,000,000 aggregate principal amount of its 5.750% Senior Notes due 2054. The offering is expected to close on August 28, 2024, subject to customary closing conditions. The underwriting agreement includes customary representations, warranties, covenants, and agreements, including indemnification of the underwriters. The offering is part of the company's shelf registration statement on Form S-3.","2025-08-23 20:59:40",[],{"symbol":5,"accessionnumber":4683,"filingdate":2361,"sec_url":4685,"tags":5264,"headline":5268,"summary":5269,"sector":4889,"industry":4890,"date_processed":5270,"impact_score":4944,"exhibits":5271,"isLocked":4894},{"1.01":5265,"2.03":5266,"9.01":5267},[4917],[4951],[5150],"Devon Energy Enters into a $2 Billion Term Loan Credit Agreement","On August 12, 2024, Devon Energy Corporation entered into a delayed draw term loan credit agreement among the Company, the Lenders, and Bank of America, N.A., as administrative agent. The Credit Agreement provides for delayed draw term loans in an aggregate principal amount not in excess of $2,000,000,000, which will be used to fund a portion of the cash consideration of the Acquisition of Grayson Mill Intermediate HoldCo II, LLC and Grayson Mill Intermediate HoldCo III, LLC. The Credit Agreement includes customary covenants and representations and the Company has agreed to maintain a ratio of total funded debt to total capitalization of no greater than 65%.","2025-08-23 19:48:14",[],{"symbol":5,"accessionnumber":4693,"filingdate":2376,"sec_url":4695,"tags":5273,"headline":5276,"summary":5277,"sector":4889,"industry":4890,"date_processed":5278,"impact_score":4944,"exhibits":5279,"isLocked":4894},{"2.02":5274,"9.01":5275},[4918],[5150],"Devon Energy Announces Strong Q2 2024 Results and Strategic Acquisition","On August 6, 2024, Devon Energy Corporation announced its second-quarter 2024 financial and operational results, reporting net earnings of $844 million or $1.34 per diluted share, and core earnings of $885 million or $1.41 per diluted share. The company also declared a fixed-plus-variable dividend of $0.44 per share and repurchased 5.2 million shares at a total cost of $256 million. Devon further announced a strategic acquisition of Grayson Mill's Williston Basin business for $5 billion, which will enhance its oil production and operating scale. The company raised its full-year 2024 production outlook and expanded its share-repurchase authorization by 67% to $5 billion.","2025-08-23 18:07:20",[],{"symbol":5,"accessionnumber":4698,"filingdate":2462,"sec_url":4700,"tags":5281,"headline":5286,"summary":5287,"sector":4889,"industry":4890,"date_processed":5288,"impact_score":4944,"exhibits":5289,"isLocked":4894},{"1.01":5282,"3.02":5283,"9.01":5285},[4952],[5284],"PIPE Financing",[5150],"Devon Energy Announces Acquisition of Grayson Mill Holdings","On July 8, 2024, Devon Energy Corporation announced the acquisition of all issued and outstanding securities of Grayson Mill Holdings II, LLC and Grayson Mill Holdings III, LLC for $3.25 billion in cash and 37.21 million shares of Devon Energy common stock. The transaction is expected to close in the third quarter of 2024, subject to customary conditions, including HSR clearance.","2025-08-23 13:56:39",[],{"symbol":5,"accessionnumber":4703,"filingdate":2534,"sec_url":4705,"tags":5291,"headline":5294,"summary":5295,"sector":4889,"industry":4890,"date_processed":5296,"impact_score":5297,"exhibits":5298,"isLocked":4894},{"5.07":5292,"9.01":5293},[5164],[5250],"Devon Energy Board Members Re-elected, Auditors Ratified, and Compensation Approved at Annual Meeting","Devon Energy Corporation held its 2024 Annual Meeting of Stockholders on June 5, 2024. All eleven board nominees were re-elected with a majority of votes, KPMG LLP was ratified as the independent auditors, the advisory vote on executive compensation was approved, and a bylaw amendment proposal relating to director compensation was rejected.","2025-08-22 23:57:08","LOW",[],{"symbol":5,"accessionnumber":4713,"filingdate":2636,"sec_url":4715,"tags":5300,"headline":5304,"summary":5305,"sector":4889,"industry":4890,"date_processed":5306,"impact_score":4892,"exhibits":5307,"isLocked":4894},{"2.02":5301,"9.01":5303},[4918,5302,4919],"Raised Guidance",[5150],"Devon Energy Reports Q1 2024 Results, Raises Guidance","Devon Energy Corporation announced its Q1 2024 financial results, reporting net earnings of $596 million ($0.94 per share). Core earnings, adjusted for items typically excluded by analysts, were $730 million ($1.16 per share). The company saw a 4% increase in operating cash flow to $1.7 billion and generated $844 million in free cash flow. Devon increased its Q2 and full-year 2024 production forecast and guidance. Additionally, the company declared a $0.35 per share dividend, payable on June 28, 2024, and repurchased 4.7 million shares in Q1 2024. Supplemental financial information is available on the company's website.","2025-08-22 16:58:33",[5308,5311],{"exhibit_number":4927,"htm_reference":5309,"full_url":5310},"d804489dex991.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524127511/d804489dex991.htm",{"exhibit_number":4931,"htm_reference":5312,"full_url":5313},"d804489dex992.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524127511/d804489dex992.htm",{"symbol":5,"accessionnumber":4723,"filingdate":2828,"sec_url":4725,"tags":5315,"headline":5318,"summary":5319,"sector":4889,"industry":4890,"date_processed":5320,"impact_score":5297,"exhibits":5321,"isLocked":4894},{"2.02":5316,"9.01":5317},[4919],[5150],"Devon Energy Announces 2023 Results and Raises Dividend","Devon Energy Corporation announced its financial and operational results for the year and quarter ended December 31, 2023, reporting net earnings of $1.2 billion, or $1.81 per diluted share, for the fourth quarter. The company's operational performance exceeded guidance, with fourth-quarter production averaging 662,000 oil-equivalent barrels per day. Devon also declared a fixed-plus-variable dividend of $0.44 per share, payable on March 28, 2024, and raised the fixed dividend by 10%. The company's financial position strengthened with cash balances increasing by $114 million to a total of $875 million. Devon's full-year 2023 production was 8% higher year over year, driven by record-setting oil volumes.","2025-08-22 05:19:36",[5322,5325],{"exhibit_number":4927,"htm_reference":5323,"full_url":5324},"d746925dex991.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524047938/d746925dex991.htm",{"exhibit_number":4931,"htm_reference":5326,"full_url":5327},"d746925dex992.htm","https://www.sec.gov/Archives/edgar/data/1090012/000119312524047938/d746925dex992.htm",{"symbol":5,"accessionnumber":4728,"filingdate":2912,"sec_url":4730,"tags":5329,"headline":5333,"summary":5334,"sector":4889,"industry":4890,"date_processed":5335,"impact_score":4944,"exhibits":5336,"isLocked":4894},{"5.02":5330},[5331,5332],"CAO Resignation","New CAO Appointed","Devon Energy Announces Retirement of Chief Accounting Officer and Appointment of Successor","Devon Energy Corporation announced on January 17, 2024, that Jeremy Humphers, Senior Vice President and Chief Accounting Officer, will retire effective March 8, 2024. John Sherrer has been appointed to succeed him, effective upon retirement. Sherrer, who has been with the company since 2011, will also enter into a severance agreement upon his promotion.","2025-08-22 00:21:05",[],null,1789889692120]