[{"data":1,"prerenderedAt":5928},["ShallowReactive",2],{"company-overview-EXE":3},{"company_profile":4,"ohlc":24,"spy":3621,"trading_signals":4897,"company_actions":5010,"filings_8k":5434,"report_history":5927,"insider_summary":5927,"filings_summary":5927,"financials_summary":5927,"institutional_summary":5927,"seo_links":5927},{"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},"EXE","Expand Energy Corp.","NASDAQ","XNGS","Energy","Oil & Gas E&P",1500,"https://www.expandenergy.com","Expand Energy Corp. is a prominent player in the energy sector, engaged primarily in the exploration, development, and production of oil and natural gas resources. The company focuses on leveraging advanced technology and innovative techniques to efficiently harness energy resources while maintaining environmental and safety standards. Expand Energy Corp. operates across multiple regions, capitalizing on a diverse portfolio of onshore and offshore assets that provide stability and growth opportunities. Its activities are crucial in supporting energy supply chains, addressing global energy demand, and contributing to energy security. The company's strategic investments in renewable energy projects also reflect a commitment to transitioning towards more sustainable energy solutions. Through partnerships and collaborations with industry leaders, Expand Energy Corp. plays a significant role in driving technological advancements and sustainable practices within the energy market. As the industry navigates the evolving landscape of energy consumption and regulatory changes, Expand Energy Corp.'s comprehensive approach ensures its participation in the broader dialogue on future energy solutions.","Common Stock","Mr. Domenic J. Dell'Osso Jr.","6100 North Western Avenue","Oklahoma City",73118,"OK","United States","405 848 8000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,78,83,89,94,100,105,110,116,121,127,132,138,144,149,155,161,167,172,177,183,189,195,201,207,213,218,222,228,232,238,244,250,255,261,266,271,276,282,288,294,299,305,311,316,322,328,333,339,344,349,354,358,364,369,374,380,385,390,396,399,403,408,412,418,422,424,429,433,438,444,449,454,459,465,469,475,480,486,492,495,499,503,507,513,517,522,527,532,538,544,550,556,559,565,569,573,579,583,588,593,597,602,606,611,614,619,625,630,635,641,647,653,658,663,669,674,680,686,692,698,704,710,716,722,728,734,740,745,751,756,761,767,773,778,782,788,793,799,805,810,816,822,828,834,839,845,850,856,861,866,872,875,880,886,891,897,903,908,913,919,924,929,935,941,945,951,956,961,965,969,974,980,986,991,993,998,1003,1009,1014,1019,1025,1030,1034,1040,1046,1051,1057,1062,1068,1074,1080,1086,1092,1097,1103,1109,1115,1120,1125,1131,1136,1142,1146,1152,1158,1164,1170,1174,1179,1183,1187,1193,1199,1205,1210,1215,1220,1224,1229,1233,1237,1241,1245,1251,1255,1260,1266,1272,1277,1283,1287,1291,1295,1299,1303,1309,1313,1317,1321,1325,1330,1335,1339,1344,1350,1352,1358,1362,1367,1372,1377,1382,1386,1392,1397,1401,1406,1411,1416,1421,1426,1431,1435,1440,1445,1451,1455,1459,1463,1468,1472,1476,1481,1485,1488,1491,1494,1499,1503,1506,1510,1514,1517,1522,1526,1531,1534,1538,1543,1549,1554,1558,1564,1569,1572,1577,1581,1587,1593,1599,1604,1609,1614,1620,1626,1632,1638,1644,1649,1655,1661,1666,1671,1677,1683,1687,1692,1698,1703,1708,1713,1717,1721,1727,1733,1738,1741,1744,1748,1752,1757,1763,1766,1770,1775,1779,1783,1788,1792,1794,1798,1802,1806,1811,1817,1821,1826,1830,1834,1837,1843,1847,1852,1856,1860,1865,1870,1873,1879,1883,1888,1892,1896,1900,1903,1907,1911,1916,1920,1923,1927,1932,1938,1942,1948,1952,1957,1961,1966,1970,1973,1976,1980,1984,1988,1992,1995,2001,2005,2009,2014,2018,2021,2027,2032,2038,2041,2045,2050,2055,2061,2064,2068,2072,2076,2080,2082,2086,2090,2095,2099,2103,2107,2111,2116,2119,2123,2126,2128,2131,2135,2139,2142,2146,2150,2155,2160,2163,2166,2168,2171,2173,2177,2180,2183,2188,2191,2194,2198,2200,2206,2211,2215,2218,2221,2225,2229,2232,2235,2238,2242,2245,2248,2250,2254,2257,2263,2268,2274,2279,2284,2290,2296,2301,2307,2313,2319,2325,2331,2336,2342,2347,2353,2358,2363,2369,2373,2378,2382,2387,2391,2396,2401,2407,2413,2419,2425,2431,2437,2442,2447,2453,2459,2465,2471,2477,2483,2489,2494,2500,2506,2512,2517,2523,2527,2533,2538,2544,2550,2556,2562,2568,2573,2579,2584,2588,2592,2597,2602,2606,2612,2617,2622,2626,2632,2635,2641,2647,2653,2657,2662,2667,2673,2679,2685,2690,2696,2702,2707,2712,2718,2722,2728,2734,2738,2743,2749,2753,2759,2762,2767,2772,2776,2781,2786,2791,2795,2801,2806,2809,2813,2816,2821,2825,2828,2833,2838,2843,2847,2852,2858,2862,2867,2872,2874,2878,2882,2885,2889,2894,2899,2904,2910,2915,2920,2925,2928,2932,2937,2941,2946,2951,2955,2958,2961,2966,2971,2974,2980,2983,2988,2992,2997,3000,3003,3008,3012,3017,3021,3024,3028,3031,3034,3039,3043,3049,3054,3059,3064,3069,3071,3076,3081,3084,3089,3093,3098,3104,3109,3113,3118,3122,3127,3131,3136,3139,3143,3147,3151,3157,3163,3168,3174,3180,3185,3190,3195,3200,3205,3211,3217,3222,3227,3231,3236,3242,3247,3253,3258,3263,3267,3272,3277,3282,3287,3292,3297,3302,3308,3314,3320,3324,3329,3333,3338,3342,3346,3350,3354,3359,3363,3367,3372,3375,3380,3386,3390,3394,3399,3404,3407,3412,3418,3424,3429,3434,3440,3444,3448,3451,3455,3461,3466,3469,3475,3480,3484,3488,3492,3496,3502,3507,3510,3513,3517,3522,3525,3528,3532,3536,3539,3542,3545,3548,3551,3555,3560,3562,3567,3569,3572,3577,3582,3585,3590,3593,3597,3601,3605,3610,3614,3617],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",88.31,88.68,87.37,87.49,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",88.09,88.88,87.85,88.33,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",93.19,93.67,88.57,88.74,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",93.97,95.46,92.22,94.23,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",96.33,96.53,93.08,93.4,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",96.45,96.8,94.08,94.83,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",97.65,97.71,94.8,96.87,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",98.33,98.5,96.13,96.62,{"symbol":5,"time":74,"open":70,"high":75,"low":76,"close":77},"2026-09-08",99.61,96.75,98.19,{"symbol":5,"time":79,"open":80,"high":80,"low":81,"close":82},"2026-09-04",99.5,97.29,97.91,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",99.65,100.14,98.55,99.05,{"symbol":5,"time":90,"open":91,"high":92,"low":88,"close":93},"2026-09-02",99.79,100.11,99.32,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",98.35,100.13,98.02,99.98,{"symbol":5,"time":101,"open":102,"high":75,"low":103,"close":104},"2026-08-31",98.77,97.78,98.16,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":104},"2026-08-28",98.3,99.43,97.62,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-27",96.38,98.32,95.44,98,{"symbol":5,"time":117,"open":118,"high":69,"low":119,"close":120},"2026-08-26",95.22,94.94,96.57,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-25",94.67,95.98,94.57,94.66,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":51},"2026-08-24",96.11,96.9,94.45,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-21",95.57,97.38,95.01,96.09,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-20",96.71,97.28,93.74,96.07,{"symbol":5,"time":145,"open":137,"high":146,"low":147,"close":148},"2026-08-19",97.06,95.86,96.03,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-18",95.24,95.77,94.37,95.45,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-17",94.44,94.63,92.63,94.18,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-14",95.41,95.69,94.42,94.78,{"symbol":5,"time":168,"open":169,"high":46,"low":170,"close":171},"2026-08-13",94.69,94.21,94.68,{"symbol":5,"time":173,"open":103,"high":174,"low":175,"close":176},"2026-08-12",98.14,96.14,96.28,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-11",97.49,98.88,96.54,98.24,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-10",94.03,97.59,93.33,97.56,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-07",91.69,93.82,91.6,92.84,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-06",92.44,92.9,91.07,91.96,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-05",93.45,93.94,90.52,90.82,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-04",92.96,93.99,91.65,93.07,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":126},"2026-08-03",94.11,95.51,93.77,{"symbol":5,"time":219,"open":220,"high":160,"low":221,"close":185},"2026-07-31",92.5,92.06,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-30",92.31,93.56,90.59,92.42,{"symbol":5,"time":229,"open":200,"high":53,"low":230,"close":231},"2026-07-29",88.76,92.46,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-28",91.4,91.67,88.1,88.52,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-27",91.88,92.28,90.21,90.51,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-24",92.32,93.36,91.45,91.52,{"symbol":5,"time":251,"open":225,"high":252,"low":253,"close":254},"2026-07-23",94.3,91.48,91.73,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-22",90.63,93.41,90.18,93.17,{"symbol":5,"time":262,"open":263,"high":264,"low":263,"close":265},"2026-07-21",87,88.75,88.58,{"symbol":5,"time":267,"open":268,"high":268,"low":269,"close":270},"2026-07-20",88.25,86.41,86.95,{"symbol":5,"time":272,"open":42,"high":273,"low":274,"close":275},"2026-07-17",89.99,87.68,88.13,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-16",87.99,88.84,87.53,88.18,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-15",88.21,90,87.06,87.63,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-14",87.1,88.06,85.83,87.81,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":290},"2026-07-13",87.7,88.46,86.67,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-10",88.65,89.03,84.99,87.25,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-09",89.59,90.04,88.5,88.97,{"symbol":5,"time":312,"open":313,"high":314,"low":309,"close":315},"2026-07-08",90.3,90.6,90.1,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-07",89.2,90.06,88.44,89.56,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-06",89.83,90.48,88.78,88.89,{"symbol":5,"time":329,"open":330,"high":331,"low":330,"close":332},"2026-07-02",89.8,91.09,90.72,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-01",91.35,91.91,89.5,89.57,{"symbol":5,"time":340,"open":268,"high":341,"low":342,"close":343},"2026-06-30",93.01,87.94,91.19,{"symbol":5,"time":345,"open":33,"high":346,"low":347,"close":348},"2026-06-29",88.94,87.3,87.54,{"symbol":5,"time":350,"open":326,"high":351,"low":352,"close":353},"2026-06-26",90.98,88.17,88.47,{"symbol":5,"time":355,"open":356,"high":337,"low":357,"close":320},"2026-06-25",89.28,88.15,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-24",87.96,88.98,87.55,88.6,{"symbol":5,"time":365,"open":42,"high":366,"low":367,"close":368},"2026-06-23",89.3,87.45,88.73,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":320},"2026-06-22",87.2,88.71,86.91,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-18",87.22,88.45,86.37,86.98,{"symbol":5,"time":381,"open":348,"high":382,"low":383,"close":384},"2026-06-17",88.64,87.07,87.46,{"symbol":5,"time":386,"open":387,"high":318,"low":388,"close":389},"2026-06-16",87.42,87.08,88.36,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-15",87.19,89.71,87.14,87.9,{"symbol":5,"time":397,"open":388,"high":398,"low":388,"close":326},"2026-06-12",89.42,{"symbol":5,"time":400,"open":237,"high":401,"low":402,"close":388},"2026-06-11",89.1,86.8,{"symbol":5,"time":404,"open":405,"high":406,"low":353,"close":407},"2026-06-10",89.43,90.28,88.56,{"symbol":5,"time":409,"open":410,"high":411,"low":389,"close":326},"2026-06-09",90.22,90.33,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-08",92.07,92.27,90.31,90.42,{"symbol":5,"time":419,"open":40,"high":420,"low":421,"close":414},"2026-06-05",94.33,92.02,{"symbol":5,"time":423,"open":335,"high":142,"low":335,"close":54},"2026-06-04",{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":199},"2026-06-03",92,92.45,90.79,{"symbol":5,"time":430,"open":191,"high":431,"low":335,"close":432},"2026-06-02",92.56,91.54,{"symbol":5,"time":434,"open":435,"high":258,"low":436,"close":437},"2026-06-01",92.99,91.79,92.09,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-05-29",93.83,94.1,92.39,92.98,{"symbol":5,"time":445,"open":446,"high":440,"low":447,"close":448},"2026-05-28",93,92.05,93.59,{"symbol":5,"time":450,"open":204,"high":451,"low":452,"close":453},"2026-05-27",94.6,92.54,92.64,{"symbol":5,"time":455,"open":456,"high":457,"low":420,"close":458},"2026-05-26",96.7,97.19,94.55,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-22",97.3,98.06,96.4,97.94,{"symbol":5,"time":466,"open":467,"high":467,"low":468,"close":186},"2026-05-21",99.71,97.26,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-20",100.63,100.89,98.12,98.85,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":472},"2026-05-19",99.12,100.95,98.68,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-18",97,98.82,96.3,98.45,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-15",97.35,97.82,96.5,96.69,{"symbol":5,"time":493,"open":494,"high":141,"low":494,"close":456},"2026-05-14",94.47,{"symbol":5,"time":496,"open":497,"high":497,"low":158,"close":498},"2026-05-13",96.43,95.65,{"symbol":5,"time":500,"open":81,"high":501,"low":502,"close":497},"2026-05-12",97.42,94.89,{"symbol":5,"time":504,"open":505,"high":135,"low":506,"close":456},"2026-05-11",97.12,96.52,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-08",97.68,98.18,95.9,95.94,{"symbol":5,"time":514,"open":152,"high":515,"low":516,"close":501},"2026-05-07",97.75,95.04,{"symbol":5,"time":518,"open":519,"high":520,"low":506,"close":521},"2026-05-06",97.25,98.76,96.93,{"symbol":5,"time":523,"open":524,"high":525,"low":520,"close":526},"2026-05-05",99.66,100.53,99.76,{"symbol":5,"time":528,"open":529,"high":530,"low":80,"close":531},"2026-05-04",100.18,101.83,100.77,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-01",101.62,101.75,98.75,100.12,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-04-30",99.33,102.97,99.04,102.15,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-04-29",99.13,101.3,98.2,100.99,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-04-28",97.36,98.17,96.41,96.96,{"symbol":5,"time":557,"open":130,"high":102,"low":558,"close":484},"2026-04-27",96.06,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-04-24",95.91,96.6,94.81,96.44,{"symbol":5,"time":566,"open":555,"high":567,"low":568,"close":484},"2026-04-23",97.99,95.5,{"symbol":5,"time":570,"open":571,"high":52,"low":502,"close":572},"2026-04-22",95.6,96.36,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-21",95.7,96.21,93.75,94.26,{"symbol":5,"time":580,"open":57,"high":488,"low":581,"close":582},"2026-04-20",94.96,95.47,{"symbol":5,"time":584,"open":585,"high":456,"low":586,"close":587},"2026-04-17",95.21,94.97,95.82,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":552},"2026-04-16",96.05,97.84,95.93,{"symbol":5,"time":594,"open":595,"high":596,"low":119,"close":590},"2026-04-15",95.35,96.73,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":164},"2026-04-14",97.17,97.55,95.4,{"symbol":5,"time":603,"open":604,"high":605,"low":468,"close":103},"2026-04-13",99.54,100.08,{"symbol":5,"time":607,"open":608,"high":609,"low":81,"close":610},"2026-04-10",97.61,99.75,98.99,{"symbol":5,"time":612,"open":540,"high":613,"low":77,"close":80},"2026-04-09",100.83,{"symbol":5,"time":615,"open":609,"high":616,"low":617,"close":618},"2026-04-08",100.39,97.54,100.19,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-07",103.63,104.71,101.6,101.93,{"symbol":5,"time":626,"open":627,"high":628,"low":627,"close":629},"2026-04-06",102.72,104.5,103.55,{"symbol":5,"time":631,"open":632,"high":633,"low":629,"close":634},"2026-04-02",106.83,107.14,103.89,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-01",108.35,109.59,105.69,106.03,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-03-31",112.41,113.48,108.54,109.78,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-03-30",114.18,114.49,110.47,111.45,{"symbol":5,"time":654,"open":655,"high":656,"low":655,"close":657},"2026-03-27",111.39,114.47,113.5,{"symbol":5,"time":659,"open":644,"high":660,"low":661,"close":662},"2026-03-26",114.81,110.76,111.05,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-03-25",110.49,114.1,109.8,113.92,{"symbol":5,"time":670,"open":671,"high":672,"low":671,"close":673},"2026-03-24",108.14,112.49,109.69,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-03-23",104.44,108.79,104.27,107.64,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-03-20",108.19,108.94,106.23,107.32,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-03-19",106.74,111.78,106.49,107.95,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-03-18",106.33,106.63,103.64,105.52,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-17",108.76,109.5,106.3,106.4,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-16",107.11,109.9,106.36,107.71,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-13",107.73,109.81,106.7,107.02,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-12",108.92,109.1,106.79,107.83,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-11",105.18,109.4,103.91,108.58,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-10",107.1,107.68,104.36,104.67,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-09",107.89,109.16,106.71,107.87,{"symbol":5,"time":741,"open":691,"high":742,"low":743,"close":744},"2026-03-06",108.73,106.05,106.84,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-05",105.46,107.5,105.4,106.67,{"symbol":5,"time":752,"open":688,"high":753,"low":754,"close":755},"2026-03-04",107.43,104.92,105.88,{"symbol":5,"time":757,"open":758,"high":758,"low":759,"close":760},"2026-03-03",110.81,106.41,107.99,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-02",110.79,111.37,106.64,108.49,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-02-27",107.3,109.77,106.75,107.92,{"symbol":5,"time":774,"open":775,"high":769,"low":776,"close":777},"2026-02-26",104.83,104.7,106.29,{"symbol":5,"time":779,"open":780,"high":759,"low":781,"close":743},"2026-02-25",104.63,103.01,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-02-24",102.88,103.28,100.85,103.18,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":787},"2026-02-23",108,109.7,102.17,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-02-20",104.38,109.19,103.58,108.06,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-02-19",101.47,103.9,100.23,103.85,{"symbol":5,"time":806,"open":807,"high":808,"low":96,"close":809},"2026-02-18",104.17,104.93,99.52,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-02-17",103.52,104.28,100.8,102.75,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-02-13",102.73,105.24,102,104.05,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-12",103.74,104.2,101.43,103.44,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-11",103.23,104.98,102.78,103.43,{"symbol":5,"time":835,"open":836,"high":628,"low":837,"close":838},"2026-02-10",103.94,101.58,102.21,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-09",104.51,106.5,100.57,103.24,{"symbol":5,"time":846,"open":847,"high":848,"low":701,"close":849},"2026-02-06",109.96,112.28,110.37,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-05",108.91,110.51,107.66,109.37,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":796},"2026-02-04",110.11,110.63,107.39,{"symbol":5,"time":862,"open":863,"high":727,"low":864,"close":865},"2026-02-03",106.78,105.71,108.5,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-02",108.64,109.31,106.66,106.94,{"symbol":5,"time":873,"open":661,"high":874,"low":853,"close":643},"2026-01-30",114.19,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":707},"2026-01-29",111.31,111.79,109.05,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-01-28",108.82,110.29,107.8,109.66,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":882},"2026-01-27",112.32,112.7,107.21,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-01-26",111.51,114.23,109,112.36,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-01-23",111.35,111.72,108.44,109.49,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":902},"2026-01-22",110,110.92,107.91,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":701},"2026-01-21",107.33,111.69,107.24,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-01-20",105.84,106.9,103.14,104.75,{"symbol":5,"time":920,"open":536,"high":921,"low":922,"close":923},"2026-01-16",100.51,98.6,99.88,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":809},"2026-01-15",101.23,101.94,99.27,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-14",102.02,102.44,100.47,101.46,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-13",103.86,105.16,102.3,102.98,{"symbol":5,"time":942,"open":943,"high":836,"low":623,"close":944},"2026-01-12",102.4,102.84,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-09",103.78,105.07,101.04,101.63,{"symbol":5,"time":952,"open":953,"high":910,"low":954,"close":955},"2026-01-08",106.15,102.74,104.3,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":870},"2026-01-07",105.43,108.29,105.15,{"symbol":5,"time":962,"open":639,"high":963,"low":964,"close":958},"2026-01-06",106.51,104.29,{"symbol":5,"time":966,"open":967,"high":959,"low":784,"close":968},"2026-01-05",108.27,106.82,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":770},"2026-01-02",109.98,110.33,108.23,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2025-12-31",111.53,111.85,109.35,110.36,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2025-12-30",112.85,113.42,112,112.02,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":689},"2025-12-29",110.12,112.1,109.68,{"symbol":5,"time":992,"open":885,"high":707,"low":868,"close":902},"2025-12-26",{"symbol":5,"time":994,"open":995,"high":859,"low":996,"close":997},"2025-12-24",109.65,109.12,109.17,{"symbol":5,"time":999,"open":1000,"high":893,"low":1001,"close":1002},"2025-12-23",108.71,108.48,111.17,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2025-12-22",109.07,109.56,107.49,107.84,{"symbol":5,"time":1010,"open":682,"high":1011,"low":1012,"close":1013},"2025-12-19",109.71,107.25,108.74,{"symbol":5,"time":1015,"open":638,"high":1016,"low":1017,"close":1018},"2025-12-18",110.54,107.63,107.74,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2025-12-17",107.57,109.83,107.09,109.54,{"symbol":5,"time":1026,"open":1027,"high":1027,"low":1028,"close":1029},"2025-12-16",109.25,106,106.58,{"symbol":5,"time":1031,"open":1032,"high":1032,"low":1033,"close":1016},"2025-12-15",112.77,108.84,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-12-12",114.31,114.97,111.4,112.79,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-11",115.51,116.38,113.33,114.33,{"symbol":5,"time":1047,"open":1048,"high":1048,"low":1049,"close":1050},"2025-12-10",117.97,115.22,116.69,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-09",119.07,119.58,117.2,117.46,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1053},"2025-12-08",122.04,122.4,118.17,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-05",123.77,126.62,122.8,122.86,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-04",122.99,124.89,121.61,122.09,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-03",118.36,123.18,117.84,122.89,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-02",121.25,121.53,117.64,117.72,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-01",122.5,122.7,120.19,121.58,{"symbol":5,"time":1093,"open":1094,"high":1089,"low":1095,"close":1096},"2025-11-28",119.66,119.33,121.93,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-11-26",116.91,119.71,116.49,118.77,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-11-25",115.29,116.54,114.5,116.01,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-11-24",114.99,117.44,111.86,116.55,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1111},"2025-11-21",114.61,116.09,112.44,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1107},"2025-11-20",117.68,121.19,114.37,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-11-19",117.16,117.69,115.43,117.27,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1127},"2025-11-18",115.65,117.71,114.28,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-11-17",117.14,117.95,115.18,116.98,{"symbol":5,"time":1143,"open":1050,"high":1144,"low":1032,"close":1145},"2025-11-14",117.77,117.28,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-11-13",119.2,120,117.6,117.96,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-11-12",119,120.3,117.57,119.46,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-11-11",115.27,118.9,114.8,118.64,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-11-10",113.26,115.24,111.87,114.83,{"symbol":5,"time":1171,"open":713,"high":1172,"low":895,"close":1173},"2025-11-07",112.92,112.45,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":719,"close":1178},"2025-11-06",110.88,112.63,110.62,{"symbol":5,"time":1180,"open":1181,"high":1119,"low":1013,"close":1182},"2025-11-05",109.42,110.05,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":671,"close":1182},"2025-11-04",109.46,111.77,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-03",103.73,110.35,103.03,110.08,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-10-31",101.91,104.03,101.68,103.31,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-10-30",100.41,101.98,98.92,100.52,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1201},"2025-10-29",103.36,103.75,98.66,{"symbol":5,"time":1211,"open":1212,"high":802,"low":1213,"close":1214},"2025-10-28",103.88,100.78,101,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1212},"2025-10-27",104.72,104.89,102.58,{"symbol":5,"time":1221,"open":755,"high":1222,"low":944,"close":1223},"2025-10-24",106.12,103.77,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":784,"close":1228},"2025-10-23",106.25,107.46,104.46,{"symbol":5,"time":1230,"open":1227,"high":1227,"low":1231,"close":1232},"2025-10-22",102.91,104.39,{"symbol":5,"time":1234,"open":771,"high":1235,"low":697,"close":1236},"2025-10-21",108.52,106.1,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":932,"close":916},"2025-10-20",103,107.54,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":591,"close":1213},"2025-10-17",98.91,100.97,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-10-16",103.33,104.07,97.57,98.59,{"symbol":5,"time":1252,"open":1253,"high":821,"low":837,"close":1254},"2025-10-15",101.82,103.17,{"symbol":5,"time":1256,"open":1257,"high":1207,"low":1258,"close":1259},"2025-10-14",100.69,98.71,101.36,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-13",102.56,103.07,101.35,102.68,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-10-10",105.38,106.43,101.7,101.76,{"symbol":5,"time":1273,"open":978,"high":1274,"low":1275,"close":1276},"2025-10-09",109.6,105.11,105.98,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-08",109.72,109.93,107.18,108.68,{"symbol":5,"time":1284,"open":910,"high":978,"low":1285,"close":1286},"2025-10-07",107.03,109.01,{"symbol":5,"time":1288,"open":1289,"high":905,"low":1290,"close":712},"2025-10-06",108.78,107.22,{"symbol":5,"time":1292,"open":1293,"high":865,"low":750,"close":1294},"2025-10-03",108.01,107.44,{"symbol":5,"time":1296,"open":718,"high":1297,"low":1012,"close":1298},"2025-10-02",110.09,107.86,{"symbol":5,"time":1300,"open":1301,"high":979,"low":1301,"close":1302},"2025-10-01",105.06,109.18,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-09-30",106.6,108.36,106.18,106.24,{"symbol":5,"time":1310,"open":1311,"high":790,"low":938,"close":1312},"2025-09-29",105.44,106.81,{"symbol":5,"time":1314,"open":808,"high":684,"low":1315,"close":1316},"2025-09-26",104.56,105.77,{"symbol":5,"time":1318,"open":833,"high":1319,"low":1320,"close":795},"2025-09-25",104.82,102.93,{"symbol":5,"time":1322,"open":1214,"high":1323,"low":1214,"close":1324},"2025-09-24",104.61,103.1,{"symbol":5,"time":1326,"open":485,"high":1327,"low":1328,"close":1329},"2025-09-23",101.34,98.31,100.72,{"symbol":5,"time":1331,"open":1332,"high":1250,"low":1333,"close":1334},"2025-09-22",97.92,96.12,98.26,{"symbol":5,"time":1336,"open":483,"high":1337,"low":1338,"close":70},"2025-09-19",99.08,97.39,{"symbol":5,"time":1340,"open":1341,"high":1214,"low":1342,"close":1343},"2025-09-18",100.25,98.07,98.89,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-09-17",97.7,100.32,97.52,99.68,{"symbol":5,"time":1351,"open":512,"high":464,"low":169,"close":1348},"2025-09-16",{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-09-15",96.42,97.48,95.42,95.58,{"symbol":5,"time":1359,"open":564,"high":188,"low":1360,"close":1361},"2025-09-12",95.79,96.22,{"symbol":5,"time":1363,"open":124,"high":1364,"low":1365,"close":1366},"2025-09-11",97.03,95.23,95.84,{"symbol":5,"time":1368,"open":1369,"high":482,"low":1370,"close":1371},"2025-09-10",94.27,94.25,96.47,{"symbol":5,"time":1373,"open":458,"high":1374,"low":1375,"close":1376},"2025-09-09",96.1,94.5,94.73,{"symbol":5,"time":1378,"open":76,"high":1379,"low":1380,"close":1381},"2025-09-08",97.44,94.02,94.52,{"symbol":5,"time":1383,"open":147,"high":1384,"low":1385,"close":216},"2025-09-05",96.76,94.46,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-09-04",97.13,97.81,95.12,96.66,{"symbol":5,"time":1393,"open":113,"high":1394,"low":1395,"close":1396},"2025-09-03",98.81,95.96,97.08,{"symbol":5,"time":1398,"open":1395,"high":1334,"low":1399,"close":1400},"2025-09-02",95.76,98.21,{"symbol":5,"time":1402,"open":66,"high":1403,"low":1404,"close":1405},"2025-08-29",97.33,96.19,96.78,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":578,"close":1410},"2025-08-28",95.1,97.53,97.24,{"symbol":5,"time":1412,"open":176,"high":1413,"low":1414,"close":1415},"2025-08-27",97.2,95.25,95.3,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":176},"2025-08-26",94.56,96.55,93.53,{"symbol":5,"time":1422,"open":126,"high":1423,"low":1424,"close":1425},"2025-08-25",95.34,94.19,94.62,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":126},"2025-08-22",95.67,95.74,94.13,{"symbol":5,"time":1432,"open":1433,"high":582,"low":1434,"close":154},"2025-08-21",94,93.78,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1433},"2025-08-20",92.86,94.41,92.75,{"symbol":5,"time":1441,"open":437,"high":1442,"low":1443,"close":1444},"2025-08-19",93.12,91.01,93.05,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-08-18",94.06,94.43,91.81,93.03,{"symbol":5,"time":1452,"open":1453,"high":143,"low":452,"close":1454},"2025-08-15",94.99,95.13,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1375,"close":1453},"2025-08-14",95,97.34,{"symbol":5,"time":1460,"open":519,"high":1379,"low":1461,"close":1462},"2025-08-13",95.11,96.46,{"symbol":5,"time":1464,"open":103,"high":1465,"low":1466,"close":1467},"2025-08-12",98.22,95.75,95.89,{"symbol":5,"time":1469,"open":88,"high":1470,"low":63,"close":1471},"2025-08-11",100,97.96,{"symbol":5,"time":1473,"open":1470,"high":478,"low":1474,"close":1475},"2025-08-08",98.03,99.14,{"symbol":5,"time":1477,"open":1478,"high":818,"low":1479,"close":1480},"2025-08-07",101.65,99.9,100.01,{"symbol":5,"time":1482,"open":623,"high":1483,"low":1484,"close":1478},"2025-08-06",102.49,100.59,{"symbol":5,"time":1486,"open":927,"high":927,"low":1487,"close":949},"2025-08-05",99.55,{"symbol":5,"time":1489,"open":1490,"high":1265,"low":99,"close":926},"2025-08-04",102.38,{"symbol":5,"time":1492,"open":678,"high":1232,"low":826,"close":1493},"2025-08-01",101.97,{"symbol":5,"time":1495,"open":1212,"high":1496,"low":1497,"close":1498},"2025-07-31",105.89,103.41,104.78,{"symbol":5,"time":1500,"open":1470,"high":1501,"low":91,"close":1502},"2025-07-30",105.47,104.21,{"symbol":5,"time":1504,"open":1394,"high":1480,"low":107,"close":1505},"2025-07-29",99.37,{"symbol":5,"time":1507,"open":1328,"high":485,"low":1508,"close":1509},"2025-07-28",96.81,98.13,{"symbol":5,"time":1511,"open":1470,"high":1512,"low":1513,"close":553},"2025-07-25",100.7,97.63,{"symbol":5,"time":1515,"open":1505,"high":478,"low":474,"close":1516},"2025-07-24",99.6,{"symbol":5,"time":1518,"open":922,"high":1519,"low":1520,"close":1521},"2025-07-23",98.8,95.62,98.7,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":922,"close":75},"2025-07-22",99.63,101.38,{"symbol":5,"time":1527,"open":1528,"high":1528,"low":1529,"close":1530},"2025-07-21",107.53,98.58,99.41,{"symbol":5,"time":1532,"open":1533,"high":701,"low":884,"close":868},"2025-07-18",109.48,{"symbol":5,"time":1535,"open":1536,"high":645,"low":1308,"close":1537},"2025-07-17",108.25,108.15,{"symbol":5,"time":1539,"open":1540,"high":1286,"low":1541,"close":1542},"2025-07-16",108.02,107.2,108.31,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-07-15",109.62,109.67,106.26,107.51,{"symbol":5,"time":1550,"open":1028,"high":1551,"low":1552,"close":1553},"2025-07-14",110.38,105.57,109.58,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":819,"close":1552},"2025-07-11",105.7,106.69,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-07-10",104.94,105.75,103.39,105.2,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1563},"2025-07-09",105.56,106.77,103.15,{"symbol":5,"time":1570,"open":1005,"high":1011,"low":639,"close":1571},"2025-07-08",106.38,{"symbol":5,"time":1573,"open":1536,"high":1574,"low":1575,"close":1576},"2025-07-07",110.07,107.77,108.9,{"symbol":5,"time":1578,"open":1579,"high":1579,"low":1580,"close":1013},"2025-07-03",111.42,107.94,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-07-02",112.15,112.4,109.13,110.34,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-07-01",116.44,116.65,110.9,111.19,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-06-30",117.65,118.65,116.35,116.94,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1048,"close":1603},"2025-06-27",118.68,119.44,118.96,{"symbol":5,"time":1605,"open":1606,"high":1095,"low":1607,"close":1608},"2025-06-26",119.1,117.66,118.67,{"symbol":5,"time":1610,"open":1611,"high":1611,"low":1612,"close":1613},"2025-06-25",122.2,118.73,119.08,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-06-24",120.99,123.29,120.56,122.53,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-06-23",121.91,123.14,120.69,121.45,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-06-20",121.37,123.35,120.9,122.05,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-06-18",120.03,121.1,118.3,120.77,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-06-17",119.21,119.98,117.88,119.59,{"symbol":5,"time":1645,"open":1646,"high":1641,"low":1647,"close":1648},"2025-06-16",117.08,116.7,118.61,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-06-13",115.26,116.81,111.64,116.46,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-06-12",112.2,115.01,111.97,114.96,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":689,"close":1665},"2025-06-11",113.35,113.73,112.23,{"symbol":5,"time":1667,"open":1133,"high":1668,"low":1669,"close":1670},"2025-06-10",116.2,111.3,112.57,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-06-09",116.5,116.64,114.6,114.94,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-06-06",116.08,117.78,115.79,117.35,{"symbol":5,"time":1684,"open":1597,"high":1685,"low":1162,"close":1686},"2025-06-05",116.73,115.57,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1668},"2025-06-04",118.14,118.37,116.02,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-06-03",119.4,120.04,118,118.22,{"symbol":5,"time":1699,"open":1076,"high":1700,"low":1701,"close":1702},"2025-06-02",119.41,117.3,119.3,{"symbol":5,"time":1704,"open":1705,"high":1114,"low":1706,"close":1707},"2025-05-30",115.87,114.75,116.13,{"symbol":5,"time":1709,"open":1710,"high":1108,"low":1711,"close":1712},"2025-05-29",115.83,114.95,115.68,{"symbol":5,"time":1714,"open":1607,"high":1607,"low":1715,"close":1716},"2025-05-28",115.02,115.38,{"symbol":5,"time":1718,"open":1646,"high":1719,"low":1720,"close":1145},"2025-05-27",117.63,115.31,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-05-23",114.62,116.19,113.99,115.96,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-05-22",114.69,115.46,113.6,114.39,{"symbol":5,"time":1734,"open":1735,"high":1654,"low":1736,"close":1737},"2025-05-21",114.92,114.55,114.71,{"symbol":5,"time":1739,"open":1725,"high":1740,"low":1044,"close":1735},"2025-05-20",115.94,{"symbol":5,"time":1742,"open":1743,"high":1045,"low":896,"close":644},"2025-05-19",114.02,{"symbol":5,"time":1745,"open":1746,"high":1746,"low":1747,"close":1743},"2025-05-16",114.9,113.28,{"symbol":5,"time":1749,"open":1657,"high":1750,"low":1657,"close":1751},"2025-05-15",114.44,114.09,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":652,"close":1756},"2025-05-14",112.24,113.57,113.31,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-05-13",112.8,114.04,111.96,113.1,{"symbol":5,"time":1764,"open":1044,"high":1765,"low":719,"close":906},"2025-05-12",113.65,{"symbol":5,"time":1767,"open":1551,"high":1768,"low":1011,"close":1769},"2025-05-09",113.05,112.38,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":742,"close":1774},"2025-05-08",111.22,111.71,108.81,{"symbol":5,"time":1776,"open":1005,"high":1777,"low":1542,"close":1778},"2025-05-07",110.89,110.31,{"symbol":5,"time":1780,"open":1781,"high":988,"low":1008,"close":1782},"2025-05-06",108.83,108.51,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":637},"2025-05-05",105.39,108.85,105.31,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1247,"close":755},"2025-05-02",105.35,106.17,{"symbol":5,"time":1793,"open":926,"high":1552,"low":926,"close":833},"2025-05-01",{"symbol":5,"time":1795,"open":841,"high":1796,"low":1797,"close":802},"2025-04-30",105.93,101.88,{"symbol":5,"time":1799,"open":694,"high":790,"low":1800,"close":1801},"2025-04-29",105.55,107.47,{"symbol":5,"time":1803,"open":1501,"high":1804,"low":1805,"close":706},"2025-04-28",107.34,105.41,{"symbol":5,"time":1807,"open":1808,"high":1311,"low":1809,"close":1810},"2025-04-25",103.16,103.02,105.3,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-04-24",104.95,105.36,103.81,104.4,{"symbol":5,"time":1818,"open":781,"high":1819,"low":1259,"close":1820},"2025-04-23",105.95,105.02,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":781},"2025-04-22",103.93,104.43,102.03,{"symbol":5,"time":1827,"open":703,"high":703,"low":1828,"close":1829},"2025-04-21",101.22,102.24,{"symbol":5,"time":1831,"open":1832,"high":769,"low":639,"close":1833},"2025-04-17",106.27,106.47,{"symbol":5,"time":1835,"open":1196,"high":1836,"low":1196,"close":918},"2025-04-16",106.35,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-04-15",103.13,104.99,102.71,104.23,{"symbol":5,"time":1844,"open":1496,"high":1222,"low":1845,"close":1846},"2025-04-14",102.52,102.92,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":80,"close":1851},"2025-04-11",99.93,104.19,103.42,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1379,"close":1487},"2025-04-10",101.5,102.1,{"symbol":5,"time":1857,"open":567,"high":1858,"low":595,"close":1859},"2025-04-09",104.22,103.8,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1480},"2025-04-08",105,105.58,98.54,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1508,"close":1869},"2025-04-07",98.08,105.1,100.06,{"symbol":5,"time":1871,"open":916,"high":1872,"low":1334,"close":1480},"2025-04-04",107,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-04-03",110.59,112.66,110.4,110.55,{"symbol":5,"time":1880,"open":888,"high":1881,"low":1113,"close":1882},"2025-04-02",114.03,113.87,{"symbol":5,"time":1884,"open":1038,"high":1885,"low":1886,"close":1887},"2025-04-01",112.82,110.69,112.74,{"symbol":5,"time":1889,"open":1890,"high":1665,"low":707,"close":1891},"2025-03-31",110.94,111.32,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1024,"close":1890},"2025-03-28",109.73,111.18,{"symbol":5,"time":1897,"open":971,"high":1898,"low":737,"close":1899},"2025-03-27",110.52,109.64,{"symbol":5,"time":1901,"open":905,"high":1002,"low":725,"close":1902},"2025-03-26",109.94,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1289,"close":713},"2025-03-25",109.2,110.1,{"symbol":5,"time":1908,"open":1909,"high":725,"low":1910,"close":719},"2025-03-24",108.03,107.36,{"symbol":5,"time":1912,"open":1913,"high":1553,"low":1914,"close":1915},"2025-03-21",109.04,107.07,107.35,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":736,"close":1027},"2025-03-20",108.34,109.63,{"symbol":5,"time":1921,"open":1285,"high":895,"low":1269,"close":1922},"2025-03-19",108.56,{"symbol":5,"time":1924,"open":1925,"high":1033,"low":1926,"close":1872},"2025-03-18",106.62,106.06,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1552},"2025-03-17",102.5,105.76,101.95,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-03-14",101.15,103.21,100.56,102.6,{"symbol":5,"time":1939,"open":1940,"high":534,"low":108,"close":1941},"2025-03-13",100.4,101.18,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-03-12",101.71,102.16,99.67,100.82,{"symbol":5,"time":1949,"open":485,"high":1950,"low":96,"close":1951},"2025-03-11",101.4,100.3,{"symbol":5,"time":1953,"open":188,"high":1954,"low":1955,"close":1956},"2025-03-10",99.42,96.39,99.09,{"symbol":5,"time":1958,"open":1466,"high":1959,"low":1960,"close":148},"2025-03-07",96.59,93.09,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":71,"close":1965},"2025-03-06",100.81,101.26,96.24,{"symbol":5,"time":1967,"open":1968,"high":1825,"low":1243,"close":1969},"2025-03-05",100.34,101.64,{"symbol":5,"time":1971,"open":1972,"high":1478,"low":76,"close":1512},"2025-03-04",97.85,{"symbol":5,"time":1974,"open":1975,"high":86,"low":509,"close":96},"2025-03-03",99.89,{"symbol":5,"time":1977,"open":1978,"high":542,"low":1979,"close":180},"2025-02-28",97.46,96.92,{"symbol":5,"time":1981,"open":1478,"high":820,"low":1982,"close":1983},"2025-02-27",97.66,97.76,{"symbol":5,"time":1985,"open":815,"high":1986,"low":792,"close":1987},"2025-02-26",104.15,102.43,{"symbol":5,"time":1989,"open":804,"high":795,"low":1990,"close":1991},"2025-02-25",101.73,102.89,{"symbol":5,"time":1993,"open":955,"high":1994,"low":627,"close":802},"2025-02-24",104.42,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-02-21",105.87,106.57,103.4,104.14,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":813,"close":953},"2025-02-20",106.37,107.17,{"symbol":5,"time":2006,"open":1910,"high":2007,"low":1872,"close":2008},"2025-02-19",109.06,107.45,{"symbol":5,"time":2010,"open":2011,"high":715,"low":2012,"close":2013},"2025-02-18",105.33,104.06,106.39,{"symbol":5,"time":2015,"open":2016,"high":690,"low":2017,"close":2011},"2025-02-14",105.27,105.03,{"symbol":5,"time":2019,"open":2020,"high":1790,"low":827,"close":2017},"2025-02-13",104.26,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-02-12",105.64,106.45,103.54,104.01,{"symbol":5,"time":2028,"open":2029,"high":870,"low":2030,"close":2031},"2025-02-11",105.67,104.96,105.79,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-02-10",104.08,105.54,103.11,105.12,{"symbol":5,"time":2039,"open":1212,"high":948,"low":2040,"close":1239},"2025-02-07",102.65,{"symbol":5,"time":2042,"open":2043,"high":749,"low":1808,"close":2044},"2025-02-06",105.09,103.87,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2043},"2025-02-05",104.09,105.85,103.6,{"symbol":5,"time":2051,"open":2052,"high":733,"low":2053,"close":2054},"2025-02-04",102.7,102.25,103.95,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-02-03",102.09,103.26,101.37,102.87,{"symbol":5,"time":2062,"open":1263,"high":1263,"low":2063,"close":623},"2025-01-31",101.17,{"symbol":5,"time":2065,"open":2049,"high":2066,"low":2067,"close":627},"2025-01-30",104,102.35,{"symbol":5,"time":2069,"open":2070,"high":833,"low":1944,"close":2071},"2025-01-29",101.85,102.57,{"symbol":5,"time":2073,"open":1204,"high":2074,"low":933,"close":2075},"2025-01-28",102.22,102.13,{"symbol":5,"time":2077,"open":937,"high":825,"low":2078,"close":2079},"2025-01-27",99.07,101.42,{"symbol":5,"time":2081,"open":1028,"high":708,"low":2035,"close":1028},"2025-01-24",{"symbol":5,"time":2083,"open":2084,"high":2085,"low":1276,"close":1028},"2025-01-23",107.13,107.56,{"symbol":5,"time":2087,"open":1012,"high":2088,"low":738,"close":2089},"2025-01-22",108.32,107.06,{"symbol":5,"time":2091,"open":1556,"high":2092,"low":2093,"close":2094},"2025-01-21",107.05,105.14,106.8,{"symbol":5,"time":2096,"open":760,"high":2097,"low":2098,"close":708},"2025-01-17",109.47,105.97,{"symbol":5,"time":2100,"open":1814,"high":1781,"low":2101,"close":2102},"2025-01-16",105.08,107.78,{"symbol":5,"time":2104,"open":1862,"high":2105,"low":2106,"close":819},"2025-01-15",106.28,104.57,{"symbol":5,"time":2108,"open":2109,"high":1217,"low":1950,"close":2110},"2025-01-14",101.77,104.12,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":838},"2025-01-13",103.25,103.67,101.02,{"symbol":5,"time":2117,"open":2118,"high":1862,"low":2057,"close":543},"2025-01-10",104.76,{"symbol":5,"time":2120,"open":1497,"high":2121,"low":2122,"close":1846},"2025-01-08",104.13,102.42,{"symbol":5,"time":2124,"open":2125,"high":1999,"low":1478,"close":1265},"2025-01-07",101.86,{"symbol":5,"time":2127,"open":1950,"high":1219,"low":531,"close":1854},"2025-01-06",{"symbol":5,"time":2129,"open":1828,"high":624,"low":2130,"close":1480},"2025-01-03",99.25,{"symbol":5,"time":2132,"open":1968,"high":2133,"low":2134,"close":1828},"2025-01-02",101.67,99.38,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":1394,"close":1487},"2024-12-31",99.03,100.27,{"symbol":5,"time":2140,"open":179,"high":934,"low":179,"close":2141},"2024-12-30",99.84,{"symbol":5,"time":2143,"open":175,"high":1410,"low":2144,"close":2145},"2024-12-27",95.59,96.61,{"symbol":5,"time":2147,"open":562,"high":1405,"low":2148,"close":2149},"2024-12-26",95.52,96.2,{"symbol":5,"time":2151,"open":146,"high":2152,"low":2153,"close":2154},"2024-12-24",97.79,95.88,97.47,{"symbol":5,"time":2156,"open":157,"high":2157,"low":2158,"close":2159},"2024-12-23",96.88,94.09,96.63,{"symbol":5,"time":2161,"open":170,"high":554,"low":1433,"close":2162},"2024-12-20",94.87,{"symbol":5,"time":2164,"open":1466,"high":1374,"low":1370,"close":2165},"2024-12-19",94.32,{"symbol":5,"time":2167,"open":1396,"high":1410,"low":1380,"close":1375},"2024-12-18",{"symbol":5,"time":2169,"open":124,"high":2170,"low":151,"close":76},"2024-12-17",96.95,{"symbol":5,"time":2172,"open":1328,"high":485,"low":1419,"close":140},"2024-12-16",{"symbol":5,"time":2174,"open":2175,"high":529,"low":1334,"close":2176},"2024-12-13",99.8,98.53,{"symbol":5,"time":2178,"open":2179,"high":921,"low":1475,"close":524},"2024-12-12",99.81,{"symbol":5,"time":2181,"open":1355,"high":1341,"low":2182,"close":1516},"2024-12-11",97.04,{"symbol":5,"time":2184,"open":2185,"high":77,"low":2186,"close":2187},"2024-12-10",97.6,96.74,97.02,{"symbol":5,"time":2189,"open":477,"high":2190,"low":2170,"close":1388},"2024-12-09",99.29,{"symbol":5,"time":2192,"open":2193,"high":599,"low":575,"close":120},"2024-12-06",96.67,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":1391,"close":596},"2024-12-05",97.41,98.37,{"symbol":5,"time":2199,"open":113,"high":2197,"low":2159,"close":1355},"2024-12-04",{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2024-12-03",98.47,98.69,97.89,97.98,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":591},"2024-12-02",99,99.23,96.98,{"symbol":5,"time":2212,"open":2213,"high":467,"low":2213,"close":2214},"2024-11-29",98.23,98.96,{"symbol":5,"time":2216,"open":510,"high":609,"low":2217,"close":536},"2024-11-27",98.15,{"symbol":5,"time":2219,"open":2220,"high":80,"low":103,"close":1343},"2024-11-26",98.01,{"symbol":5,"time":2222,"open":618,"high":2223,"low":102,"close":2224},"2024-11-25",100.5,98.87,{"symbol":5,"time":2226,"open":1470,"high":2227,"low":2228,"close":108},"2024-11-22",100.48,98.25,{"symbol":5,"time":2230,"open":1470,"high":2231,"low":2078,"close":1244},"2024-11-21",101.27,{"symbol":5,"time":2233,"open":490,"high":2234,"low":1399,"close":1334},"2024-11-20",99.57,{"symbol":5,"time":2236,"open":582,"high":1384,"low":136,"close":2237},"2024-11-19",95.71,{"symbol":5,"time":2239,"open":2240,"high":617,"low":2241,"close":1354},"2024-11-18",95.92,95.64,{"symbol":5,"time":2243,"open":136,"high":129,"low":2244,"close":1453},"2024-11-15",94.51,{"symbol":5,"time":2246,"open":2240,"high":1419,"low":171,"close":2247},"2024-11-14",95.19,{"symbol":5,"time":2249,"open":586,"high":490,"low":502,"close":175},"2024-11-13",{"symbol":5,"time":2251,"open":1365,"high":2252,"low":2253,"close":1357},"2024-11-12",96.04,94.76,{"symbol":5,"time":2255,"open":1370,"high":72,"low":2256,"close":1429},"2024-11-11",93.63,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2024-11-08",91.61,93.46,91.24,92.49,{"symbol":5,"time":2264,"open":221,"high":2265,"low":2266,"close":2267},"2024-11-07",92.51,91.03,92.14,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2024-11-06",89.75,93.13,89.21,92.36,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":298},"2024-11-05",85.12,87.15,85.05,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2281,"close":2283},"2024-11-04",83.42,86.45,85.84,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2024-11-01",85.51,85.91,83.1,83.66,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2024-10-31",89.19,89.29,84.66,84.72,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2298,"close":2300},"2024-10-30",86.01,90.41,88.7,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2024-10-29",85.82,85.88,85.01,85.73,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2024-10-28",82.73,85.38,82.69,85.26,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2024-10-25",85.76,86.17,84.6,84.79,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2024-10-24",83.7,85.32,83.04,85.3,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2024-10-23",83.74,84.11,82.7,83.29,{"symbol":5,"time":2332,"open":2333,"high":2282,"low":2334,"close":2335},"2024-10-22",86.07,84.13,84.37,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2024-10-21",86.49,87.5,85.19,85.75,{"symbol":5,"time":2343,"open":2344,"high":2339,"low":2345,"close":2346},"2024-10-18",87.03,86.05,86.66,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2024-10-17",86.57,87.95,86.11,87.57,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2356},"2024-10-16",86,86.46,85.03,{"symbol":5,"time":2359,"open":2360,"high":2282,"low":2361,"close":2362},"2024-10-15",85.2,84.5,85.79,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-10-14",86.89,87.6,86.21,86.62,{"symbol":5,"time":2370,"open":2371,"high":352,"low":2345,"close":2372},"2024-10-11",86.1,87.39,{"symbol":5,"time":2374,"open":290,"high":2375,"low":2376,"close":2377},"2024-10-10",87.26,86.44,86.61,{"symbol":5,"time":2379,"open":2355,"high":2380,"low":2381,"close":2344},"2024-10-09",87.23,85.47,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2355},"2024-10-08",84.48,86.12,83.26,{"symbol":5,"time":2388,"open":2303,"high":2389,"low":2278,"close":2390},"2024-10-07",85.9,85.44,{"symbol":5,"time":2392,"open":2393,"high":2355,"low":2394,"close":2395},"2024-10-04",84.94,84.55,85.63,{"symbol":5,"time":2397,"open":2398,"high":2324,"low":2399,"close":2400},"2024-10-03",83.38,83.11,85.21,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2024-10-02",83.35,83.41,81.66,83.24,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2024-10-01",81.89,82.46,80.75,81.46,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2024-09-30",82.28,83.72,81.91,82.25,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-09-27",81.25,83.86,80.72,82.6,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-09-26",77.85,80.87,77.41,80.3,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-09-25",80.08,80.43,78.2,78.24,{"symbol":5,"time":2438,"open":2439,"high":2439,"low":2440,"close":2441},"2024-09-24",81.26,79.81,80.09,{"symbol":5,"time":2443,"open":2444,"high":2428,"low":2445,"close":2446},"2024-09-23",78.52,78.31,80.26,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-09-20",76.69,79,75.9,78.46,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-09-19",76.1,77.43,75.17,76.57,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-09-18",73.37,75.75,73.33,74.51,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-09-17",73.21,73.48,72.77,73.34,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-09-16",73.61,74.17,72.7,73.06,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-09-13",72.74,73.49,72.35,73.22,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-09-12",72.38,72.67,71.06,72.34,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2481},"2024-09-11",71.02,72.42,69.96,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-09-10",70.43,70.78,69.12,70.72,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-09-09",70.58,71.01,69.95,70.31,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-09-06",72.19,73.27,70.75,70.84,{"symbol":5,"time":2513,"open":2487,"high":2514,"low":2515,"close":2516},"2024-09-05",72.21,70.04,72,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-09-04",72.24,72.9,70.37,70.42,{"symbol":5,"time":2524,"open":2525,"high":2463,"low":2526,"close":2508},"2024-09-03",73.24,70.8,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-08-30",73.54,74.6,73.38,74.49,{"symbol":5,"time":2534,"open":2492,"high":2535,"low":2536,"close":2537},"2024-08-29",74.04,71.92,73.99,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-08-28",72.31,72.41,70.96,71.98,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-08-27",73.71,74.02,72.62,72.98,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-08-26",74.3,75.01,73.67,73.89,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-08-23",72.14,73.45,72.07,73.44,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-08-22",72.37,72.81,71.54,71.61,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2564},"2024-08-21",73.81,73.91,71.95,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-08-20",74,74.26,72.53,73.18,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2581,"close":2583},"2024-08-19",73.2,74.55,74.18,{"symbol":5,"time":2585,"open":2586,"high":2581,"low":2586,"close":2587},"2024-08-16",72.04,72.93,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2590,"close":2476},"2024-08-15",71.75,73.41,{"symbol":5,"time":2593,"open":2594,"high":2594,"low":2595,"close":2596},"2024-08-14",72.66,71.99,72.17,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2595,"close":2601},"2024-08-13",72.84,72.96,72.25,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2604,"close":2461},"2024-08-12",72.79,73.96,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-08-09",72.6,73.15,71.65,72.52,{"symbol":5,"time":2613,"open":2614,"high":2480,"low":2615,"close":2616},"2024-08-08",71.47,71.45,72.43,{"symbol":5,"time":2618,"open":2595,"high":2619,"low":2620,"close":2621},"2024-08-07",72.87,71.39,71.51,{"symbol":5,"time":2623,"open":2624,"high":2596,"low":2625,"close":2499},"2024-08-06",71.53,70.68,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-08-05",70.07,71.55,69.42,71.1,{"symbol":5,"time":2633,"open":2634,"high":2634,"low":2614,"close":2616},"2024-08-02",74.78,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-08-01",76.8,77.23,74.52,75.04,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-07-31",76.75,77.27,76.03,76.33,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-07-30",75.46,77.28,75.05,76.24,{"symbol":5,"time":2654,"open":2655,"high":2655,"low":2656,"close":2458},"2024-07-29",77.83,75.96,{"symbol":5,"time":2658,"open":2456,"high":2659,"low":2660,"close":2661},"2024-07-26",78.75,76.49,77.79,{"symbol":5,"time":2663,"open":2661,"high":2664,"low":2665,"close":2666},"2024-07-25",78.32,77.26,77.4,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-07-24",80.23,80.62,77.6,77.66,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-07-23",80.79,80.99,78.95,79.97,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-07-22",81.02,81.64,80.54,81.36,{"symbol":5,"time":2686,"open":2676,"high":2687,"low":2688,"close":2689},"2024-07-19",81.24,79.84,81.01,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-07-18",82.84,83,81.21,81.34,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-07-17",83.01,84.25,81.93,82.05,{"symbol":5,"time":2703,"open":2321,"high":2704,"low":2705,"close":2706},"2024-07-16",83.76,82.66,82.83,{"symbol":5,"time":2708,"open":2709,"high":2699,"low":2710,"close":2711},"2024-07-15",83.58,83.03,83.77,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-07-12",84.28,84.39,83.27,83.48,{"symbol":5,"time":2719,"open":2720,"high":2334,"low":2721,"close":2717},"2024-07-11",83.56,82.76,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-07-10",82.51,83.12,81.95,83.02,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-07-09",82.45,82.81,81.75,82.54,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2726,"close":2424},"2024-07-08",82.42,83.25,{"symbol":5,"time":2739,"open":2740,"high":2289,"low":2741,"close":2742},"2024-07-05",83.31,81.8,82.31,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-07-03",83.05,84.09,82.98,83.63,{"symbol":5,"time":2750,"open":2751,"high":2748,"low":2752,"close":2727},"2024-07-02",82.67,82.18,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-07-01",82.19,82.93,81.43,82.5,{"symbol":5,"time":2760,"open":2761,"high":2740,"low":2732,"close":2755},"2024-06-28",83.14,{"symbol":5,"time":2763,"open":2745,"high":2764,"low":2765,"close":2766},"2024-06-27",83.46,82,82.32,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2766,"close":2771},"2024-06-26",83.4,83.55,82.74,{"symbol":5,"time":2773,"open":2774,"high":2774,"low":2761,"close":2775},"2024-06-25",84.52,83.62,{"symbol":5,"time":2777,"open":2745,"high":2778,"low":2779,"close":2780},"2024-06-24",85.33,82.88,84.78,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2736},"2024-06-21",84,84.21,82.27,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2737,"close":2790},"2024-06-20",83.68,84.65,83.95,{"symbol":5,"time":2792,"open":2393,"high":2793,"low":2794,"close":2790},"2024-06-18",85.18,83.85,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-06-17",85.43,86.14,84.19,84.63,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":303,"close":2805},"2024-06-14",85.62,85.93,85.14,{"symbol":5,"time":2807,"open":2808,"high":392,"low":2324,"close":2345},"2024-06-13",86.64,{"symbol":5,"time":2810,"open":2811,"high":321,"low":379,"close":2812},"2024-06-12",89.32,87.17,{"symbol":5,"time":2814,"open":309,"high":337,"low":2815,"close":372},"2024-06-11",87.93,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":346},"2024-06-10",88.29,89.7,88.12,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":30,"close":2818},"2024-06-07",87.62,88.54,{"symbol":5,"time":2826,"open":264,"high":401,"low":2827,"close":27},"2024-06-06",88,{"symbol":5,"time":2829,"open":2830,"high":2292,"low":2831,"close":2832},"2024-06-05",88.69,87.84,88.8,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":407},"2024-06-04",90.56,90.75,87.88,{"symbol":5,"time":2839,"open":2840,"high":414,"low":2841,"close":2842},"2024-06-03",91.47,89.79,90.99,{"symbol":5,"time":2844,"open":411,"high":211,"low":2845,"close":2846},"2024-05-31",89.67,90.93,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":405,"close":2851},"2024-05-30",89.62,90.66,89.91,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-05-29",89.77,89.81,88.83,89.33,{"symbol":5,"time":2859,"open":242,"high":2860,"low":2845,"close":2861},"2024-05-28",90.89,90.49,{"symbol":5,"time":2863,"open":2864,"high":410,"low":2865,"close":2866},"2024-05-24",89.68,89.04,89.72,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2832,"close":2871},"2024-05-23",90.35,90.8,89.11,{"symbol":5,"time":2873,"open":2835,"high":2835,"low":41,"close":2270},"2024-05-22",{"symbol":5,"time":2875,"open":2876,"high":336,"low":411,"close":2877},"2024-05-21",90.94,90.73,{"symbol":5,"time":2879,"open":2880,"high":443,"low":2881,"close":193},"2024-05-20",91.49,91.16,{"symbol":5,"time":2883,"open":2259,"high":221,"low":2884,"close":191},"2024-05-17",90.78,{"symbol":5,"time":2886,"open":2887,"high":241,"low":1443,"close":2888},"2024-05-16",91.41,91.11,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":318,"close":2893},"2024-05-15",90.27,91.42,91.25,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2896,"close":2898},"2024-05-14",88.28,90.91,90.81,{"symbol":5,"time":2900,"open":384,"high":2901,"low":2902,"close":2903},"2024-05-13",88.81,87.05,88.39,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-05-10",88.27,88.95,86.29,87.12,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":352,"close":2914},"2024-05-09",88.96,89.23,88.3,{"symbol":5,"time":2916,"open":275,"high":2917,"low":2918,"close":2919},"2024-05-08",88.82,87.65,88.37,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":265,"close":2924},"2024-05-07",89.08,90.01,88.62,{"symbol":5,"time":2926,"open":387,"high":2927,"low":387,"close":2922},"2024-05-06",89.89,{"symbol":5,"time":2929,"open":2377,"high":2930,"low":2931,"close":298},"2024-05-03",87.16,85.08,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2798,"close":2936},"2024-05-02",87.47,87.76,86.79,{"symbol":5,"time":2938,"open":2819,"high":2851,"low":2939,"close":2940},"2024-05-01",85.97,86.68,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2841,"close":2945},"2024-04-30",92.85,93.58,89.88,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":209},"2024-04-29",91.93,93.15,91.78,{"symbol":5,"time":2952,"open":199,"high":2953,"low":2954,"close":221},"2024-04-26",92.25,90.54,{"symbol":5,"time":2956,"open":2957,"high":432,"low":2927,"close":2840},"2024-04-25",90.55,{"symbol":5,"time":2959,"open":27,"high":206,"low":342,"close":2960},"2024-04-24",90.69,{"symbol":5,"time":2962,"open":2963,"high":2907,"low":2964,"close":2965},"2024-04-23",87.97,87.27,88.53,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2368,"close":2970},"2024-04-22",87.13,89.12,88.41,{"symbol":5,"time":2972,"open":394,"high":236,"low":298,"close":2973},"2024-04-19",87.51,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-04-18",87.59,87.87,86.97,87.32,{"symbol":5,"time":2981,"open":371,"high":2919,"low":2982,"close":2277},"2024-04-17",86.77,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2964},"2024-04-16",87.11,87.71,85.45,{"symbol":5,"time":2989,"open":264,"high":2990,"low":2909,"close":2991},"2024-04-15",89.24,87.56,{"symbol":5,"time":2993,"open":382,"high":2994,"low":2995,"close":2996},"2024-04-12",90.15,87.89,88.59,{"symbol":5,"time":2998,"open":319,"high":319,"low":371,"close":2999},"2024-04-11",87.98,{"symbol":5,"time":3001,"open":2272,"high":3002,"low":34,"close":285},"2024-04-10",90.32,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":2851},"2024-04-09",90.26,90.74,88.9,{"symbol":5,"time":3009,"open":3010,"high":243,"low":2922,"close":3011},"2024-04-08",89.6,90.19,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":278,"close":3016},"2024-04-05",88.77,89.86,89.51,{"symbol":5,"time":3018,"open":3019,"high":2266,"low":3020,"close":2811},"2024-04-04",90.12,89.01,{"symbol":5,"time":3022,"open":337,"high":3002,"low":3023,"close":313},"2024-04-03",88.99,{"symbol":5,"time":3025,"open":3015,"high":3026,"low":3027,"close":310},"2024-04-02",89.9,88.38,{"symbol":5,"time":3029,"open":3030,"high":285,"low":309,"close":2270},"2024-04-01",89.34,{"symbol":5,"time":3032,"open":2827,"high":2969,"low":3033,"close":2856},"2024-03-28",87.78,{"symbol":5,"time":3035,"open":3036,"high":2977,"low":3037,"close":3038},"2024-03-27",85.35,85.23,87.73,{"symbol":5,"time":3040,"open":2936,"high":3041,"low":3042,"close":2306},"2024-03-26",87.36,85.68,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-03-25",86.55,87.41,86.24,86.78,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":2395,"close":3053},"2024-03-22",86.09,86.4,86.31,{"symbol":5,"time":3055,"open":3056,"high":373,"low":3057,"close":3058},"2024-03-21",86.32,86.13,86.25,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":2783,"close":3063},"2024-03-20",84.1,86.69,86.19,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":2294},"2024-03-19",83.52,84.96,83.16,{"symbol":5,"time":3070,"open":2788,"high":2334,"low":2731,"close":2717},"2024-03-18",{"symbol":5,"time":3072,"open":3073,"high":3074,"low":2761,"close":3075},"2024-03-15",84.32,84.87,83.47,{"symbol":5,"time":3077,"open":3067,"high":3078,"low":3079,"close":3080},"2024-03-14",85.31,83.44,84.4,{"symbol":5,"time":3082,"open":3083,"high":2381,"low":3083,"close":3067},"2024-03-13",83.75,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":2327},"2024-03-12",83.54,84.44,83.13,{"symbol":5,"time":3090,"open":2409,"high":3091,"low":3092,"close":2403},"2024-03-11",83.51,81.27,{"symbol":5,"time":3094,"open":3095,"high":2733,"low":3096,"close":3097},"2024-03-08",81.98,81.49,82.01,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-03-07",81.99,82.17,81.23,81.53,{"symbol":5,"time":3105,"open":3068,"high":3106,"low":3107,"close":3108},"2024-03-06",83.23,81.69,81.92,{"symbol":5,"time":3110,"open":3111,"high":2748,"low":2417,"close":3112},"2024-03-05",82.33,82.92,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":2736},"2024-03-04",83.91,84.26,82.35,{"symbol":5,"time":3119,"open":2330,"high":3120,"low":3121,"close":2731},"2024-03-01",83.67,82.43,{"symbol":5,"time":3123,"open":3124,"high":2716,"low":3125,"close":3126},"2024-02-29",82.12,81.97,82.78,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3102,"close":2701},"2024-02-28",81.61,82.56,{"symbol":5,"time":3132,"open":3133,"high":2309,"low":3134,"close":3135},"2024-02-27",82.52,81.47,81.94,{"symbol":5,"time":3137,"open":3138,"high":2771,"low":2412,"close":3095},"2024-02-26",82.13,{"symbol":5,"time":3140,"open":3141,"high":3141,"low":3142,"close":2700},"2024-02-23",82.34,80.92,{"symbol":5,"time":3144,"open":3141,"high":2709,"low":3145,"close":3146},"2024-02-22",81.38,83.28,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3149,"close":2794},"2024-02-21",79.5,84.33,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-02-20",78.38,78.94,77.54,77.65,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-02-16",78.1,79.12,77.21,78.73,{"symbol":5,"time":3164,"open":2458,"high":3165,"low":3166,"close":3167},"2024-02-15",79.11,76,78.09,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-02-14",76.48,76.82,74.7,75.85,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-02-13",76.86,76.99,75.59,76.43,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":2643,"close":3184},"2024-02-12",76.77,78.45,77.56,{"symbol":5,"time":3186,"open":3187,"high":2638,"low":3188,"close":3189},"2024-02-09",77.07,76.39,76.83,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":2644},"2024-02-08",75.69,77.32,75.57,{"symbol":5,"time":3196,"open":3179,"high":3197,"low":3198,"close":3199},"2024-02-07",76.88,75,76.04,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":2645},"2024-02-06",75.94,76.61,75.09,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-02-05",76.11,76.23,74.76,75.35,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-02-02",76.5,77.7,76.18,76.59,{"symbol":5,"time":3218,"open":2638,"high":3219,"low":3220,"close":3221},"2024-02-01",78.12,76.46,76.93,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3187,"close":3226},"2024-01-31",79.16,79.3,77.11,{"symbol":5,"time":3228,"open":3177,"high":3229,"low":3230,"close":3160},"2024-01-30",79.21,76.78,{"symbol":5,"time":3232,"open":3233,"high":3233,"low":3234,"close":3235},"2024-01-29",77.9,76.64,77.48,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-01-26",77.58,77.96,75.98,77.51,{"symbol":5,"time":3243,"open":3244,"high":3238,"low":3245,"close":3246},"2024-01-25",77.05,76.55,77.35,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-01-24",75.36,76.81,75.02,76.44,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":2583,"close":3257},"2024-01-23",74.92,75.56,74.89,{"symbol":5,"time":3259,"open":3260,"high":2652,"low":3261,"close":3262},"2024-01-22",75.45,74.42,75.31,{"symbol":5,"time":3264,"open":3265,"high":3199,"low":3266,"close":3202},"2024-01-19",75.95,74.84,{"symbol":5,"time":3268,"open":3269,"high":3269,"low":3270,"close":3271},"2024-01-18",76.97,75.41,76.35,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3177},"2024-01-17",77.84,78.3,76.71,{"symbol":5,"time":3278,"open":2765,"high":3279,"low":3280,"close":3281},"2024-01-16",82.38,78.22,78.66,{"symbol":5,"time":3283,"open":3284,"high":2693,"low":3285,"close":3286},"2024-01-12",82.26,81.18,82.87,{"symbol":5,"time":3288,"open":2678,"high":3289,"low":3290,"close":3291},"2024-01-11",82.99,78.6,79.62,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3230,"close":3296},"2024-01-10",77.89,78.26,77.18,{"symbol":5,"time":3298,"open":3299,"high":3299,"low":3300,"close":3301},"2024-01-09",79.29,77.36,78.35,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-01-08",77.72,78.96,76.73,78.76,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-01-05",76.85,80.05,75.72,79.2,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-01-04",78.79,78.91,76.7,76.96,{"symbol":5,"time":3321,"open":3322,"high":3159,"low":3166,"close":3323},"2024-01-03",76.54,77.94,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3177},"2024-01-02",77.86,78.34,76.65,{"symbol":5,"time":3330,"open":2671,"high":3274,"low":3331,"close":3332},"2023-12-29",76.84,76.94,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3235,"close":3337},"2023-12-28",78.27,78.87,77.52,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3337,"close":3159},"2023-12-27",77.95,78.39,{"symbol":5,"time":3343,"open":3344,"high":2664,"low":3345,"close":3340},"2023-12-26",77.16,77.08,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3170,"close":2650},"2023-12-22",77.22,77.8,{"symbol":5,"time":3351,"open":3352,"high":3246,"low":3210,"close":3353},"2023-12-21",75.68,77.33,{"symbol":5,"time":3355,"open":3310,"high":3356,"low":3357,"close":3358},"2023-12-20",77.68,75.12,75.18,{"symbol":5,"time":3360,"open":3361,"high":3344,"low":2649,"close":3362},"2023-12-19",75.97,76.92,{"symbol":5,"time":3364,"open":3296,"high":3365,"low":3207,"close":3366},"2023-12-18",77.45,76.3,{"symbol":5,"time":3368,"open":3369,"high":3240,"low":3370,"close":3371},"2023-12-15",75.42,74.75,75.77,{"symbol":5,"time":3373,"open":2651,"high":2449,"low":3374,"close":3371},"2023-12-14",74.64,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":2467,"close":3379},"2023-12-13",73.84,75.08,74.95,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2023-12-12",73.7,74.58,73.14,73.76,{"symbol":5,"time":3387,"open":3388,"high":3357,"low":2599,"close":3389},"2023-12-11",73.42,75.1,{"symbol":5,"time":3391,"open":3392,"high":3366,"low":3393,"close":2651},"2023-12-08",75.16,74.21,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":2640},"2023-12-07",74.34,75.22,73.87,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":2555,"close":3403},"2023-12-06",75.91,76.67,73.95,{"symbol":5,"time":3405,"open":3406,"high":3406,"low":3188,"close":3188},"2023-12-05",78.69,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":2664},"2023-12-04",79.64,80.12,78.01,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2023-12-01",79.95,81.15,79.8,80.6,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2023-11-30",80.58,81.67,79.35,80.31,{"symbol":5,"time":3425,"open":3426,"high":3426,"low":3427,"close":3428},"2023-11-29",81.5,79.72,79.77,{"symbol":5,"time":3430,"open":3431,"high":3431,"low":3432,"close":3433},"2023-11-28",81.84,80.5,80.98,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2023-11-27",81.45,81.81,80.59,81.56,{"symbol":5,"time":3441,"open":3426,"high":3442,"low":3134,"close":3443},"2023-11-24",82.9,82.15,{"symbol":5,"time":3445,"open":3446,"high":2329,"low":3447,"close":3437},"2023-11-22",80.39,79.94,{"symbol":5,"time":3449,"open":3129,"high":3138,"low":3450,"close":3421},"2023-11-21",80.2,{"symbol":5,"time":3452,"open":2687,"high":2766,"low":3453,"close":3454},"2023-11-20",80.8,81.76,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2023-11-17",81.59,82.61,81.19,81.58,{"symbol":5,"time":3462,"open":3463,"high":3068,"low":3464,"close":3465},"2023-11-16",82.41,80.35,81.13,{"symbol":5,"time":3467,"open":2694,"high":3468,"low":3433,"close":2737},"2023-11-15",83.71,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2023-11-14",80.15,81.87,80,81.54,{"symbol":5,"time":3476,"open":3471,"high":3477,"low":3478,"close":3479},"2023-11-13",80.85,79.33,80.01,{"symbol":5,"time":3481,"open":3482,"high":3285,"low":3335,"close":3483},"2023-11-10",81,79.09,{"symbol":5,"time":3485,"open":3460,"high":3125,"low":3486,"close":3487},"2023-11-09",80.42,80.49,{"symbol":5,"time":3489,"open":3443,"high":2693,"low":3490,"close":3491},"2023-11-08",81.37,81.4,{"symbol":5,"time":3493,"open":2335,"high":3494,"low":3096,"close":3495},"2023-11-07",84.58,82.59,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2023-11-06",88.66,89.09,84.88,85.22,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":382,"close":3506},"2023-11-03",89.17,89.95,89.36,{"symbol":5,"time":3508,"open":373,"high":2907,"low":3509,"close":2300},"2023-11-02",86.65,{"symbol":5,"time":3511,"open":2827,"high":264,"low":3512,"close":373},"2023-11-01",84.29,{"symbol":5,"time":3514,"open":3056,"high":3515,"low":2381,"close":3516},"2023-10-31",86.75,86.08,{"symbol":5,"time":3518,"open":3519,"high":2389,"low":3520,"close":3521},"2023-10-30",85.29,84.46,85.6,{"symbol":5,"time":3523,"open":3524,"high":30,"low":303,"close":2362},"2023-10-27",86.85,{"symbol":5,"time":3526,"open":2381,"high":3527,"low":2699,"close":388},"2023-10-26",87.61,{"symbol":5,"time":3529,"open":2968,"high":3530,"low":3531,"close":3509},"2023-10-25",87.29,85.25,{"symbol":5,"time":3533,"open":3038,"high":3534,"low":2316,"close":3535},"2023-10-24",87.75,86.93,{"symbol":5,"time":3537,"open":3538,"high":3527,"low":3058,"close":3524},"2023-10-23",87.18,{"symbol":5,"time":3540,"open":2856,"high":34,"low":3527,"close":3541},"2023-10-20",88.02,{"symbol":5,"time":3543,"open":2901,"high":3544,"low":275,"close":3014},"2023-10-19",89.97,{"symbol":5,"time":3546,"open":2945,"high":2945,"low":2827,"close":3547},"2023-10-18",89.37,{"symbol":5,"time":3549,"open":3499,"high":3550,"low":383,"close":307},"2023-10-17",91,{"symbol":5,"time":3552,"open":2969,"high":3553,"low":3046,"close":3554},"2023-10-16",89.27,89,{"symbol":5,"time":3556,"open":2270,"high":3557,"low":3558,"close":3559},"2023-10-13",89.92,88.87,88.92,{"symbol":5,"time":3561,"open":407,"high":3504,"low":35,"close":3559},"2023-10-12",{"symbol":5,"time":3563,"open":3564,"high":41,"low":3565,"close":3566},"2023-10-11",88.03,86.81,88.2,{"symbol":5,"time":3568,"open":401,"high":2854,"low":236,"close":42},"2023-10-10",{"symbol":5,"time":3570,"open":28,"high":3010,"low":3571,"close":401},"2023-10-09",88.4,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":2334,"close":3576},"2023-10-06",84.62,88.07,87.28,{"symbol":5,"time":3578,"open":2732,"high":3579,"low":3580,"close":3581},"2023-10-05",84.24,81.57,83.98,{"symbol":5,"time":3583,"open":3584,"high":3584,"low":2411,"close":2755},"2023-10-04",82.58,{"symbol":5,"time":3586,"open":2764,"high":3587,"low":3588,"close":3589},"2023-10-03",84.12,81.9,82.97,{"symbol":5,"time":3591,"open":2939,"high":2939,"low":2727,"close":3592},"2023-10-02",83.64,{"symbol":5,"time":3594,"open":3595,"high":286,"low":292,"close":3596},"2023-09-29",86.9,86.23,{"symbol":5,"time":3598,"open":3599,"high":392,"low":3599,"close":3600},"2023-09-28",85.46,86.72,{"symbol":5,"time":3602,"open":2783,"high":3603,"low":3604,"close":2803},"2023-09-27",86.03,83.96,{"symbol":5,"time":3606,"open":3138,"high":3607,"low":3608,"close":3609},"2023-09-26",83.43,82.07,83.08,{"symbol":5,"time":3611,"open":3108,"high":3607,"low":3612,"close":3613},"2023-09-25",81.86,83.09,{"symbol":5,"time":3615,"open":3616,"high":3592,"low":3431,"close":3608},"2023-09-22",82.79,{"symbol":5,"time":3618,"open":3619,"high":2784,"low":3620,"close":2329},"2023-09-21",83.87,82.29,[3622,3628,3633,3638,3643,3648,3653,3658,3663,3668,3673,3678,3683,3688,3692,3697,3702,3707,3712,3717,3722,3725,3730,3734,3739,3744,3749,3754,3759,3764,3769,3774,3779,3784,3789,3794,3799,3804,3809,3814,3819,3824,3829,3834,3839,3844,3849,3854,3859,3864,3869,3874,3879,3884,3888,3893,3897,3902,3907,3911,3915,3920,3925,3930,3935,3940,3945,3950,3955,3960,3965,3970,3974,3979,3984,3988,3993,3998,4002,4007,4012,4017,4022,4027,4032,4037,4041,4046,4051,4056,4060,4064,4069,4074,4078,4083,4088,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4352,4357,4361,4366,4371,4376,4381,4386,4391,4396,4400,4405,4409,4414,4419,4424,4429,4434,4439,4443,4446,4451,4456,4460,4464,4467,4471,4475,4480,4483,4488,4493,4498,4503,4507,4512,4517,4521,4525,4529,4534,4539,4544,4548,4553,4557,4562,4567,4572,4577,4582,4586,4591,4596,4601,4606,4611,4616,4621,4626,4630,4634,4639,4642,4647,4652,4657,4662,4666,4668,4672,4677,4682,4686,4691,4695,4700,4705,4710,4713,4718,4723,4728,4733,4736,4741,4746,4751,4755,4760,4764,4769,4773,4778,4783,4788,4793,4798,4803,4808,4812,4816,4820,4825,4830,4835,4840,4845,4850,4855,4860,4865,4869,4874,4879,4884,4889,4893],{"symbol":3623,"time":26,"open":3624,"high":3625,"low":3626,"close":3627},"SPY",761.31,762,757.97,761.69,{"symbol":3623,"time":32,"open":3629,"high":3630,"low":3631,"close":3632},763.15,763.57,759.96,762.6,{"symbol":3623,"time":38,"open":3634,"high":3635,"low":3636,"close":3637},759.5,761.67,749.6,754.05,{"symbol":3623,"time":44,"open":3639,"high":3640,"low":3641,"close":3642},760.12,760.35,756.15,757.39,{"symbol":3623,"time":50,"open":3644,"high":3645,"low":3646,"close":3647},759,763.52,757.93,760.88,{"symbol":3623,"time":56,"open":3649,"high":3650,"low":3651,"close":3652},764.72,766.38,763.6,764.29,{"symbol":3623,"time":62,"open":3654,"high":3655,"low":3656,"close":3657},758.03,760.11,756.64,757.83,{"symbol":3623,"time":68,"open":3659,"high":3660,"low":3661,"close":3662},764.08,764.47,760.94,762.4,{"symbol":3623,"time":74,"open":3664,"high":3665,"low":3666,"close":3667},769.07,769.7,765.14,765.96,{"symbol":3623,"time":79,"open":3669,"high":3670,"low":3671,"close":3672},772.01,772.87,769,770.19,{"symbol":3623,"time":84,"open":3674,"high":3675,"low":3676,"close":3677},767.9,774.03,767.45,773.17,{"symbol":3623,"time":90,"open":3679,"high":3680,"low":3681,"close":3682},762.45,766.43,761.73,765.16,{"symbol":3623,"time":95,"open":3684,"high":3685,"low":3686,"close":3687},762.01,764.67,759.48,761.78,{"symbol":3623,"time":101,"open":3689,"high":3690,"low":3649,"close":3691},767.33,768,767.05,{"symbol":3623,"time":106,"open":3693,"high":3694,"low":3695,"close":3696},771.76,775.3,768.31,769.35,{"symbol":3623,"time":111,"open":3698,"high":3699,"low":3700,"close":3701},768.5,772.36,767.16,771.1,{"symbol":3623,"time":117,"open":3703,"high":3704,"low":3705,"close":3706},764.73,767.35,763.93,766.08,{"symbol":3623,"time":122,"open":3708,"high":3709,"low":3710,"close":3711},766.16,766.78,763.05,765.91,{"symbol":3623,"time":128,"open":3713,"high":3714,"low":3715,"close":3716},764.78,765.22,762.08,763.47,{"symbol":3623,"time":133,"open":3718,"high":3719,"low":3720,"close":3721},766.05,767.85,764.17,765.72,{"symbol":3623,"time":139,"open":3667,"high":3723,"low":3724,"close":3632},768.15,762.04,{"symbol":3623,"time":145,"open":3726,"high":3727,"low":3728,"close":3729},770.36,772.47,768.1,769.06,{"symbol":3623,"time":150,"open":3731,"high":3732,"low":3733,"close":3676},768.7,769.5,766.92,{"symbol":3623,"time":156,"open":3735,"high":3736,"low":3737,"close":3738},776.18,776.78,772.51,772.67,{"symbol":3623,"time":162,"open":3740,"high":3741,"low":3742,"close":3743},778.54,778.8,775.43,776.34,{"symbol":3623,"time":168,"open":3745,"high":3746,"low":3747,"close":3748},774.87,779.37,774.11,777.88,{"symbol":3623,"time":173,"open":3750,"high":3751,"low":3752,"close":3753},774.71,774.9,771.28,772.49,{"symbol":3623,"time":178,"open":3755,"high":3756,"low":3757,"close":3758},774.53,774.61,769.2,770.56,{"symbol":3623,"time":184,"open":3760,"high":3761,"low":3762,"close":3763},772.6,775.05,771.62,773.03,{"symbol":3623,"time":190,"open":3765,"high":3766,"low":3767,"close":3768},771.02,773.92,769.61,773.26,{"symbol":3623,"time":196,"open":3770,"high":3771,"low":3772,"close":3773},770.21,771.82,767.46,768.56,{"symbol":3623,"time":202,"open":3775,"high":3776,"low":3777,"close":3778},775.85,776.85,769.51,769.79,{"symbol":3623,"time":208,"open":3780,"high":3781,"low":3782,"close":3783},760.63,773.41,760.52,771.33,{"symbol":3623,"time":214,"open":3785,"high":3786,"low":3787,"close":3788},749.44,758.58,748.8,757.67,{"symbol":3623,"time":219,"open":3790,"high":3791,"low":3792,"close":3793},744.68,748.9,737.68,747.03,{"symbol":3623,"time":223,"open":3795,"high":3796,"low":3797,"close":3798},736.05,742.45,734.59,741.69,{"symbol":3623,"time":229,"open":3800,"high":3801,"low":3802,"close":3803},739.97,742.68,729.1,729.46,{"symbol":3623,"time":233,"open":3805,"high":3806,"low":3807,"close":3808},739.19,742.79,735.98,740.86,{"symbol":3623,"time":239,"open":3810,"high":3811,"low":3812,"close":3813},744.91,745.53,735.87,739.09,{"symbol":3623,"time":245,"open":3815,"high":3816,"low":3817,"close":3818},738.51,743.72,737.29,738.93,{"symbol":3623,"time":251,"open":3820,"high":3821,"low":3822,"close":3823},739.37,742.56,735.21,738.18,{"symbol":3623,"time":256,"open":3825,"high":3826,"low":3827,"close":3828},746.62,750.02,746.37,747.41,{"symbol":3623,"time":262,"open":3830,"high":3831,"low":3832,"close":3833},746.29,749.04,744.18,748.28,{"symbol":3623,"time":267,"open":3835,"high":3836,"low":3837,"close":3838},747.06,748.73,741.51,742.09,{"symbol":3623,"time":272,"open":3840,"high":3841,"low":3842,"close":3843},742.08,747.29,740.8,743.29,{"symbol":3623,"time":277,"open":3845,"high":3846,"low":3847,"close":3848},752.76,754.57,747.88,750.72,{"symbol":3623,"time":283,"open":3850,"high":3851,"low":3852,"close":3853},754.24,755.58,750.2,754.81,{"symbol":3623,"time":289,"open":3855,"high":3856,"low":3857,"close":3858},750.91,753.34,748.66,751.83,{"symbol":3623,"time":295,"open":3860,"high":3861,"low":3862,"close":3863},752.47,753.91,748,749.17,{"symbol":3623,"time":300,"open":3865,"high":3866,"low":3867,"close":3868},752.05,755.42,748.1,754.95,{"symbol":3623,"time":306,"open":3870,"high":3871,"low":3872,"close":3873},747.35,751.97,745.59,751.71,{"symbol":3623,"time":312,"open":3875,"high":3876,"low":3877,"close":3878},743.16,746.15,739.51,745.4,{"symbol":3623,"time":317,"open":3880,"high":3881,"low":3882,"close":3883},750.22,750.96,745.21,747.71,{"symbol":3623,"time":323,"open":3885,"high":3886,"low":3828,"close":3887},748.74,752.41,751.28,{"symbol":3623,"time":329,"open":3889,"high":3890,"low":3891,"close":3892},747.4,751.31,740.03,744.78,{"symbol":3623,"time":334,"open":3894,"high":3785,"low":3895,"close":3896},745,742.38,745.76,{"symbol":3623,"time":340,"open":3898,"high":3899,"low":3900,"close":3901},741.29,748.02,740.89,746.77,{"symbol":3623,"time":345,"open":3903,"high":3904,"low":3905,"close":3906},736.53,741.56,732.09,741,{"symbol":3623,"time":350,"open":3908,"high":3903,"low":3909,"close":3910},728.95,716.58,728.99,{"symbol":3623,"time":355,"open":3912,"high":3820,"low":3913,"close":3914},738.91,729.6,734.3,{"symbol":3623,"time":359,"open":3916,"high":3917,"low":3918,"close":3919},735.17,739.95,730.84,733.24,{"symbol":3623,"time":365,"open":3921,"high":3922,"low":3923,"close":3924},733.81,739.63,732.3,733.58,{"symbol":3623,"time":370,"open":3926,"high":3927,"low":3928,"close":3929},747.7,750.18,743.13,744.39,{"symbol":3623,"time":375,"open":3931,"high":3932,"low":3933,"close":3934},747.76,748.23,743.86,746.74,{"symbol":3623,"time":381,"open":3936,"high":3937,"low":3938,"close":3939},751.29,752.15,739.22,740.96,{"symbol":3623,"time":386,"open":3941,"high":3942,"low":3943,"close":3944},754.55,755.44,749.88,750.33,{"symbol":3623,"time":391,"open":3946,"high":3947,"low":3948,"close":3949},751.85,756.68,751.76,754.83,{"symbol":3623,"time":397,"open":3951,"high":3952,"low":3953,"close":3954},740.71,744.44,735.03,741.75,{"symbol":3623,"time":400,"open":3956,"high":3957,"low":3958,"close":3959},728.76,740,724.41,737.76,{"symbol":3623,"time":404,"open":3961,"high":3962,"low":3963,"close":3964},733.39,738.38,725.33,725.43,{"symbol":3623,"time":409,"open":3966,"high":3967,"low":3968,"close":3969},743.63,746.9,722.59,737.05,{"symbol":3623,"time":413,"open":3971,"high":3972,"low":3973,"close":3938},743.36,745.34,738.19,{"symbol":3623,"time":419,"open":3975,"high":3976,"low":3977,"close":3978},752.31,752.82,735.53,737.55,{"symbol":3623,"time":423,"open":3980,"high":3981,"low":3982,"close":3983},752.1,758.31,751.47,757.09,{"symbol":3623,"time":425,"open":3985,"high":3986,"low":3987,"close":3850},758.15,758.8,753.57,{"symbol":3623,"time":430,"open":3989,"high":3990,"low":3991,"close":3992},757.03,760.4,756.75,759.57,{"symbol":3623,"time":434,"open":3994,"high":3995,"low":3996,"close":3997},755.36,760.28,754.69,758.54,{"symbol":3623,"time":439,"open":3999,"high":4000,"low":3996,"close":4001},755.9,758.08,756.48,{"symbol":3623,"time":445,"open":4003,"high":4004,"low":4005,"close":4006},750.25,755.15,749.23,754.6,{"symbol":3623,"time":450,"open":4008,"high":4009,"low":4010,"close":4011},750.88,751.38,748.22,750.46,{"symbol":3623,"time":455,"open":4013,"high":4014,"low":4015,"close":4016},750.01,752.13,748.37,750.59,{"symbol":3623,"time":460,"open":4018,"high":4019,"low":4020,"close":4021},746.24,748.94,744.48,745.64,{"symbol":3623,"time":466,"open":4023,"high":4024,"low":4025,"close":4026},738.64,744.87,737.03,742.72,{"symbol":3623,"time":470,"open":4028,"high":4029,"low":4030,"close":4031},735.71,741.87,733.89,741.25,{"symbol":3623,"time":476,"open":4033,"high":4034,"low":4035,"close":4036},734.78,737.65,731.53,733.73,{"symbol":3623,"time":481,"open":4038,"high":4039,"low":3961,"close":4040},739.83,741.42,738.65,{"symbol":3623,"time":487,"open":4042,"high":4043,"low":4044,"close":4045},741.79,743.46,737.96,739.17,{"symbol":3623,"time":493,"open":4047,"high":4048,"low":4049,"close":4050},743.65,749.53,743.56,748.17,{"symbol":3623,"time":496,"open":4052,"high":4053,"low":4054,"close":4055},738.47,743.91,735.47,742.31,{"symbol":3623,"time":500,"open":4057,"high":4058,"low":4059,"close":3823},736.89,738.84,731.83,{"symbol":3623,"time":504,"open":4061,"high":4062,"low":4061,"close":4063},736.45,740.79,739.3,{"symbol":3623,"time":508,"open":4065,"high":4066,"low":4067,"close":4068},734.93,738.08,734.57,737.62,{"symbol":3623,"time":514,"open":4070,"high":4071,"low":4072,"close":4073},735.05,736.13,729.75,731.58,{"symbol":3623,"time":518,"open":4075,"high":3797,"low":4076,"close":4077},728.16,727.82,733.83,{"symbol":3623,"time":523,"open":4079,"high":4080,"low":4081,"close":4082},721.77,725.04,721.49,723.77,{"symbol":3623,"time":528,"open":4084,"high":4085,"low":4086,"close":4087},720.07,722.12,714.99,718.01,{"symbol":3623,"time":533,"open":4089,"high":4090,"low":4091,"close":4092},721.25,724.87,720.47,720.65,{"symbol":3623,"time":539,"open":4094,"high":4095,"low":4096,"close":4097},714.63,719.79,710.45,718.66,{"symbol":3623,"time":545,"open":4099,"high":4100,"low":4101,"close":4102},711,712.2,708.37,711.58,{"symbol":3623,"time":551,"open":4104,"high":4105,"low":4106,"close":4107},711.82,712.88,709.25,711.69,{"symbol":3623,"time":557,"open":4109,"high":4110,"low":4111,"close":4112},713.17,715.63,712.3,715.17,{"symbol":3623,"time":560,"open":4114,"high":4115,"low":4116,"close":4117},710.75,714.47,709.01,713.94,{"symbol":3623,"time":566,"open":4119,"high":4120,"low":4121,"close":4122},709.5,712.36,702.28,708.45,{"symbol":3623,"time":570,"open":4124,"high":4125,"low":4126,"close":4127},709.15,711.45,708.22,711.21,{"symbol":3623,"time":574,"open":4129,"high":4130,"low":4131,"close":4132},710.28,711.28,702.64,704.08,{"symbol":3623,"time":580,"open":4134,"high":4135,"low":4136,"close":4137},708.78,709.91,706.14,708.72,{"symbol":3623,"time":584,"open":4136,"high":4139,"low":4140,"close":4141},712.39,705.76,710.14,{"symbol":3623,"time":589,"open":4143,"high":4144,"low":4145,"close":4146},701.06,702.78,698.53,701.66,{"symbol":3623,"time":594,"open":4148,"high":4149,"low":4150,"close":4151},695.26,700.28,694.2,699.94,{"symbol":3623,"time":598,"open":4153,"high":4154,"low":4155,"close":4156},687.69,694.58,687.66,694.46,{"symbol":3623,"time":603,"open":4158,"high":4159,"low":4160,"close":4161},677.41,686.3,676.58,686.1,{"symbol":3623,"time":607,"open":4163,"high":4164,"low":4165,"close":4166},681.32,682.03,678.45,679.46,{"symbol":3623,"time":612,"open":4168,"high":4169,"low":4170,"close":4171},674.84,681.16,673.77,679.91,{"symbol":3623,"time":615,"open":4173,"high":4174,"low":4175,"close":4176},676.39,677.08,671.46,676.01,{"symbol":3623,"time":620,"open":4178,"high":4179,"low":4180,"close":4181},656.65,659.61,651.06,659.22,{"symbol":3623,"time":626,"open":4183,"high":4184,"low":4185,"close":4186},655.86,659.72,655.52,658.93,{"symbol":3623,"time":631,"open":4188,"high":4189,"low":4190,"close":4191},646.42,658.2,645.11,655.83,{"symbol":3623,"time":636,"open":4193,"high":4194,"low":4195,"close":4196},653.9,658.52,653,655.24,{"symbol":3623,"time":642,"open":4198,"high":4199,"low":4200,"close":4201},638.94,651.54,637.98,650.34,{"symbol":3623,"time":648,"open":4203,"high":4204,"low":4205,"close":4206},640.11,640.37,629.28,631.97,{"symbol":3623,"time":654,"open":4208,"high":4209,"low":4210,"close":4211},642.5,642.66,633.11,634.09,{"symbol":3623,"time":659,"open":4213,"high":4214,"low":4215,"close":4216},652.06,654.85,644.82,645.09,{"symbol":3623,"time":664,"open":4218,"high":4219,"low":4220,"close":4221},658.67,660.89,654.24,656.82,{"symbol":3623,"time":670,"open":4223,"high":4224,"low":4225,"close":4226},651.32,657.03,649.88,653.18,{"symbol":3623,"time":675,"open":4228,"high":4229,"low":4230,"close":4231},658.07,662.62,653.94,655.38,{"symbol":3623,"time":681,"open":4233,"high":4234,"low":4235,"close":4236},656.51,656.69,644.72,648.57,{"symbol":3623,"time":687,"open":4238,"high":4239,"low":4240,"close":4241},656.97,662.98,655.17,659.8,{"symbol":3623,"time":693,"open":4243,"high":4244,"low":4245,"close":4246},668.36,669.72,661.19,661.43,{"symbol":3623,"time":699,"open":4248,"high":4249,"low":4250,"close":4251},672.39,674.44,669.7,670.79,{"symbol":3623,"time":705,"open":4253,"high":4254,"low":4255,"close":4256},668.38,672.07,667.12,669.03,{"symbol":3623,"time":711,"open":4258,"high":4259,"low":4260,"close":4261},669.27,672.34,661.36,662.29,{"symbol":3623,"time":717,"open":4263,"high":4264,"low":4265,"close":4266},671.16,671.65,665.87,666.06,{"symbol":3623,"time":723,"open":4268,"high":4269,"low":4270,"close":4271},677.58,680.08,673.34,676.33,{"symbol":3623,"time":729,"open":4273,"high":4274,"low":4275,"close":4276},677.72,683.36,674.76,677.18,{"symbol":3623,"time":735,"open":4278,"high":4279,"low":4280,"close":4281},666.39,679.92,662.39,678.27,{"symbol":3623,"time":741,"open":4283,"high":4284,"low":4285,"close":4286},673.41,676.11,669.76,672.38,{"symbol":3623,"time":746,"open":4288,"high":4289,"low":4290,"close":4291},682.08,685.53,675.61,681.31,{"symbol":3623,"time":752,"open":4293,"high":4294,"low":4295,"close":4296},681.63,687.09,679.62,685.13,{"symbol":3623,"time":757,"open":4298,"high":4299,"low":4300,"close":4301},675.06,682.61,669.66,680.33,{"symbol":3623,"time":762,"open":4303,"high":4304,"low":4305,"close":4306},678.7,688.62,678.02,686.38,{"symbol":3623,"time":768,"open":4308,"high":4309,"low":4310,"close":4311},683.09,686.86,681.64,685.99,{"symbol":3623,"time":774,"open":4313,"high":4314,"low":4315,"close":4316},693.28,693.3,684.35,689.3,{"symbol":3623,"time":779,"open":4318,"high":4319,"low":4320,"close":4321},690.18,693.68,690.1,693.15,{"symbol":3623,"time":783,"open":4323,"high":4324,"low":4325,"close":4326},681.9,688.35,680,687.35,{"symbol":3623,"time":789,"open":4328,"high":4329,"low":4330,"close":4331},687.83,690,680.37,682.39,{"symbol":3623,"time":794,"open":4333,"high":4334,"low":4335,"close":4336},682.32,690.06,681.73,689.43,{"symbol":3623,"time":800,"open":4338,"high":4339,"low":4340,"close":4341},683.84,686.18,681.55,684.48,{"symbol":3623,"time":806,"open":4343,"high":4344,"low":4345,"close":4346},684.02,689.15,682.83,686.29,{"symbol":3623,"time":811,"open":4348,"high":4349,"low":4350,"close":4351},680.14,684.94,675.78,682.85,{"symbol":3623,"time":817,"open":4353,"high":4354,"low":4355,"close":4356},681.69,686.28,677.52,681.75,{"symbol":3623,"time":823,"open":4358,"high":4359,"low":4330,"close":4360},694.24,695.35,681.27,{"symbol":3623,"time":829,"open":4362,"high":4363,"low":4364,"close":4365},696.39,697.14,689.18,691.96,{"symbol":3623,"time":835,"open":4367,"high":4368,"low":4369,"close":4370},694.95,696.54,691.66,692.12,{"symbol":3623,"time":840,"open":4372,"high":4373,"low":4374,"close":4375},689.42,695.87,688.34,693.95,{"symbol":3623,"time":846,"open":4377,"high":4378,"low":4379,"close":4380},681.46,692.31,680.85,690.62,{"symbol":3623,"time":851,"open":4382,"high":4383,"low":4384,"close":4385},680.94,683.69,675.79,677.62,{"symbol":3623,"time":857,"open":4387,"high":4388,"low":4389,"close":4390},690.35,691.45,681.76,686.19,{"symbol":3623,"time":862,"open":4392,"high":4393,"low":4394,"close":4395},696.21,696.96,684.03,689.53,{"symbol":3623,"time":867,"open":4397,"high":4398,"low":4372,"close":4399},689.58,696.93,695.41,{"symbol":3623,"time":873,"open":4401,"high":4402,"low":4403,"close":4404},691.79,694.21,687.12,691.97,{"symbol":3623,"time":876,"open":4362,"high":4406,"low":4407,"close":4408},697.06,684.83,694.04,{"symbol":3623,"time":881,"open":4410,"high":4411,"low":4412,"close":4413},697.05,697.84,693.94,695.42,{"symbol":3623,"time":887,"open":4415,"high":4416,"low":4417,"close":4418},694.18,696.53,693.57,695.49,{"symbol":3623,"time":892,"open":4420,"high":4421,"low":4422,"close":4423},690.49,694.13,689.92,692.73,{"symbol":3623,"time":898,"open":4425,"high":4426,"low":4427,"close":4428},688.15,690.96,687.16,689.23,{"symbol":3623,"time":904,"open":4430,"high":4431,"low":4432,"close":4433},689.85,691.13,686.92,688.98,{"symbol":3623,"time":909,"open":4435,"high":4436,"low":4437,"close":4438},679.65,688.74,678.13,685.4,{"symbol":3623,"time":914,"open":4440,"high":4441,"low":4442,"close":4268},681.49,684.77,676.57,{"symbol":3623,"time":920,"open":4444,"high":4445,"low":4320,"close":4369},693.66,694.25,{"symbol":3623,"time":925,"open":4447,"high":4448,"low":4449,"close":4450},694.57,695.45,691.25,692.24,{"symbol":3623,"time":930,"open":4452,"high":4453,"low":4454,"close":4455},691,691.72,686.04,690.36,{"symbol":3623,"time":936,"open":4418,"high":4457,"low":4458,"close":4459},696.09,691.35,693.77,{"symbol":3623,"time":942,"open":4461,"high":4457,"low":4462,"close":4463},690.68,690.63,695.16,{"symbol":3623,"time":946,"open":4462,"high":4465,"low":4364,"close":4466},695.31,694.07,{"symbol":3623,"time":952,"open":4468,"high":4380,"low":4469,"close":4470},688.82,687.49,689.51,{"symbol":3623,"time":957,"open":4472,"high":4473,"low":4474,"close":4397},692.19,693.96,689.32,{"symbol":3623,"time":962,"open":4476,"high":4477,"low":4478,"close":4479},687.93,692.32,687.78,691.81,{"symbol":3623,"time":966,"open":4481,"high":4336,"low":4306,"close":4482},686.54,687.72,{"symbol":3623,"time":970,"open":4484,"high":4485,"low":4486,"close":4487},685.71,686.87,679.82,683.17,{"symbol":3623,"time":975,"open":4489,"high":4490,"low":4491,"close":4492},687.14,687.36,681.71,681.92,{"symbol":3623,"time":981,"open":4494,"high":4495,"low":4496,"close":4497},687.45,688.56,686.58,687.01,{"symbol":3623,"time":987,"open":4499,"high":4500,"low":4501,"close":4502},687.54,689.2,686.07,687.85,{"symbol":3623,"time":992,"open":4504,"high":4369,"low":4505,"close":4506},690.64,689.27,690.31,{"symbol":3623,"time":994,"open":4508,"high":4509,"low":4510,"close":4511},687.95,690.83,687.8,690.38,{"symbol":3623,"time":999,"open":4513,"high":4514,"low":4515,"close":4516},683.92,688.2,683.87,687.96,{"symbol":3623,"time":1004,"open":4518,"high":4519,"low":4520,"close":4407},683.94,685.36,680.59,{"symbol":3623,"time":1010,"open":4522,"high":4523,"low":4524,"close":4520},676.59,681.09,676.47,{"symbol":3623,"time":1015,"open":4526,"high":4527,"low":4528,"close":4524},677.6,680.74,674.9,{"symbol":3623,"time":1020,"open":4530,"high":4531,"low":4532,"close":4533},679.89,680.44,671.2,671.4,{"symbol":3623,"time":1026,"open":4535,"high":4536,"low":4537,"close":4538},679.23,681.08,674.98,678.87,{"symbol":3623,"time":1031,"open":4540,"high":4541,"low":4542,"close":4543},685.74,685.76,679.25,680.73,{"symbol":3623,"time":1035,"open":4545,"high":4546,"low":4547,"close":4389},688.17,688.88,679.17,{"symbol":3623,"time":1041,"open":4549,"high":4550,"low":4551,"close":4552},685.14,689.25,682.17,689.17,{"symbol":3623,"time":1047,"open":4554,"high":4555,"low":4291,"close":4556},682.56,688.97,687.57,{"symbol":3623,"time":1052,"open":4558,"high":4559,"low":4560,"close":4561},683.15,685.39,682.59,683.04,{"symbol":3623,"time":1058,"open":4563,"high":4564,"low":4565,"close":4566},686.59,686.64,681.57,683.63,{"symbol":3623,"time":1063,"open":4568,"high":4569,"low":4570,"close":4571},685.47,688.39,684.58,685.69,{"symbol":3623,"time":1069,"open":4573,"high":4574,"low":4575,"close":4576},685.3,685.37,681.34,684.39,{"symbol":3623,"time":1075,"open":4578,"high":4579,"low":4580,"close":4581},680.57,684.91,679.69,683.89,{"symbol":3623,"time":1081,"open":4492,"high":4583,"low":4584,"close":4585},683.82,679.33,681.53,{"symbol":3623,"time":1087,"open":4587,"high":4588,"low":4589,"close":4590},678.81,682.99,678.74,680.27,{"symbol":3623,"time":1093,"open":4592,"high":4593,"low":4594,"close":4595},680.86,683.67,680.5,683.39,{"symbol":3623,"time":1098,"open":4597,"high":4598,"low":4599,"close":4600},677.63,681.7,676.72,679.68,{"symbol":3623,"time":1104,"open":4602,"high":4603,"low":4604,"close":4605},668.63,676.21,664.48,675.02,{"symbol":3623,"time":1110,"open":4607,"high":4608,"low":4609,"close":4610},662.69,670.06,661.59,668.73,{"symbol":3623,"time":1116,"open":4612,"high":4613,"low":4614,"close":4615},655.05,664.55,650.85,659.03,{"symbol":3623,"time":1121,"open":4617,"high":4618,"low":4619,"close":4620},672.91,675.56,651.89,652.53,{"symbol":3623,"time":1126,"open":4622,"high":4623,"low":4624,"close":4625},660.78,667.34,658.75,662.63,{"symbol":3623,"time":1132,"open":4627,"high":4628,"low":4183,"close":4629},662.1,665.12,660.08,{"symbol":3623,"time":1137,"open":4250,"high":4631,"low":4632,"close":4633},673.71,662.17,665.67,{"symbol":3623,"time":1143,"open":4635,"high":4636,"low":4637,"close":4638},665.38,675.66,663.27,671.93,{"symbol":3623,"time":1147,"open":4594,"high":4592,"low":4640,"close":4641},670.52,672.04,{"symbol":3623,"time":1153,"open":4643,"high":4644,"low":4645,"close":4646},684.79,684.96,680.95,683.38,{"symbol":3623,"time":1159,"open":4648,"high":4649,"low":4650,"close":4651},679.95,683.57,678.73,683,{"symbol":3623,"time":1165,"open":4653,"high":4654,"low":4655,"close":4656},677.24,682.18,675.03,681.44,{"symbol":3623,"time":1171,"open":4658,"high":4659,"low":4660,"close":4661},667.91,671.08,661.21,670.97,{"symbol":3623,"time":1175,"open":4524,"high":4663,"low":4664,"close":4665},677.38,668.72,670.31,{"symbol":3623,"time":1180,"open":4537,"high":4592,"low":4667,"close":4268},674.17,{"symbol":3623,"time":1184,"open":4284,"high":4669,"low":4670,"close":4671},679.96,674.58,675.24,{"symbol":3623,"time":1188,"open":4673,"high":4674,"low":4675,"close":4676},685.67,685.8,679.94,683.34,{"symbol":3623,"time":1194,"open":4678,"high":4679,"low":4680,"close":4681},685.04,685.08,679.24,682.06,{"symbol":3623,"time":1200,"open":4683,"high":4684,"low":4685,"close":4685},683.9,685.94,679.83,{"symbol":3623,"time":1206,"open":4687,"high":4688,"low":4689,"close":4690},688.72,689.7,682.87,687.39,{"symbol":3623,"time":1211,"open":4692,"high":4693,"low":4407,"close":4694},687.05,688.91,687.06,{"symbol":3623,"time":1216,"open":4696,"high":4697,"low":4698,"close":4699},682.73,685.54,682.12,685.24,{"symbol":3623,"time":1221,"open":4701,"high":4702,"low":4703,"close":4704},676.46,678.47,675.65,677.25,{"symbol":3623,"time":1225,"open":4706,"high":4707,"low":4708,"close":4709},668.12,672.71,667.8,671.76,{"symbol":3623,"time":1230,"open":4711,"high":4711,"low":4712,"close":4708},672,663.3,{"symbol":3623,"time":1234,"open":4714,"high":4715,"low":4716,"close":4717},671.44,672.99,669.98,671.29,{"symbol":3623,"time":1238,"open":4719,"high":4720,"low":4721,"close":4722},667.32,672.21,667.27,671.3,{"symbol":3623,"time":1242,"open":4724,"high":4725,"low":4726,"close":4727},659.5,665.76,658.14,664.39,{"symbol":3623,"time":1246,"open":4729,"high":4730,"low":4731,"close":4732},666.82,668.71,657.11,660.64,{"symbol":3623,"time":1252,"open":4729,"high":4734,"low":4186,"close":4735},670.23,665.17,{"symbol":3623,"time":1256,"open":4737,"high":4738,"low":4739,"close":4740},657.17,665.83,653.17,662.23,{"symbol":3623,"time":1261,"open":4742,"high":4743,"low":4744,"close":4745},660.65,665.13,659.77,663.04,{"symbol":3623,"time":1267,"open":4747,"high":4748,"low":4749,"close":4750},672.13,673.95,652.84,653.02,{"symbol":3623,"time":1273,"open":4752,"high":4753,"low":4754,"close":4263},673.53,673.94,669.21,{"symbol":3623,"time":1278,"open":4756,"high":4757,"low":4758,"close":4759},670.25,673.21,669.42,673.11,{"symbol":3623,"time":1284,"open":4761,"high":4715,"low":4762,"close":4763},672.54,667.67,669.12,{"symbol":3623,"time":1288,"open":4765,"high":4766,"low":4767,"close":4768},671.62,672.51,669.46,671.61,{"symbol":3623,"time":1292,"open":4770,"high":4771,"low":4772,"close":4754},669.99,672.68,668.16,{"symbol":3623,"time":1296,"open":4774,"high":4775,"low":4776,"close":4777},670.45,670.57,666.78,669.22,{"symbol":3623,"time":1300,"open":4779,"high":4780,"low":4781,"close":4782},663.17,669.37,663.06,668.45,{"symbol":3623,"time":1304,"open":4784,"high":4785,"low":4786,"close":4787},662.93,666.65,661.61,666.18,{"symbol":3623,"time":1310,"open":4789,"high":4790,"low":4791,"close":4792},664.36,665.28,661.86,663.68,{"symbol":3623,"time":1314,"open":4794,"high":4795,"low":4796,"close":4797},659.51,662.37,657.88,661.82,{"symbol":3623,"time":1318,"open":4799,"high":4800,"low":4801,"close":4802},657.94,659.41,654.41,658.05,{"symbol":3623,"time":1322,"open":4804,"high":4805,"low":4806,"close":4807},664.51,664.61,659.67,661.1,{"symbol":3623,"time":1326,"open":4809,"high":4623,"low":4810,"close":4811},666.72,661.98,663.21,{"symbol":3623,"time":1331,"open":4813,"high":4814,"low":4632,"close":4815},662.2,667.29,666.84,{"symbol":3623,"time":1336,"open":4817,"high":4613,"low":4818,"close":4819},662.33,660.37,663.7,{"symbol":3623,"time":1340,"open":4821,"high":4822,"low":4823,"close":4824},661.89,664.89,660.27,662.26,{"symbol":3623,"time":1345,"open":4826,"high":4827,"low":4828,"close":4829},660.01,661.72,654.3,659.18,{"symbol":3623,"time":1351,"open":4831,"high":4832,"low":4833,"close":4834},661.47,661.78,659.21,660,{"symbol":3623,"time":1353,"open":4836,"high":4837,"low":4838,"close":4839},659.64,661.04,659.34,660.91,{"symbol":3623,"time":1359,"open":4841,"high":4842,"low":4843,"close":4844},657.6,659.11,656.9,657.41,{"symbol":3623,"time":1363,"open":4846,"high":4847,"low":4848,"close":4849},654.18,658.33,653.59,657.63,{"symbol":3623,"time":1368,"open":4851,"high":4852,"low":4853,"close":4854},653.62,654.55,650.63,652.21,{"symbol":3623,"time":1373,"open":4856,"high":4857,"low":4858,"close":4859},648.97,650.86,647.22,650.33,{"symbol":3623,"time":1378,"open":4861,"high":4862,"low":4863,"close":4864},648.62,649.84,647.23,648.83,{"symbol":3623,"time":1383,"open":4866,"high":4854,"low":4867,"close":4868},651.48,643.33,647.24,{"symbol":3623,"time":1387,"open":4870,"high":4871,"low":4872,"close":4873},644.42,649.15,643.51,649.12,{"symbol":3623,"time":1393,"open":4875,"high":4876,"low":4877,"close":4878},642.67,644.21,640.46,643.74,{"symbol":3623,"time":1398,"open":4880,"high":4881,"low":4882,"close":4883},637.5,640.49,634.92,640.27,{"symbol":3623,"time":1402,"open":4885,"high":4886,"low":4887,"close":4888},647.47,647.84,643.14,645.05,{"symbol":3623,"time":1407,"open":4868,"high":4890,"low":4891,"close":4892},649.48,645.34,648.92,{"symbol":3623,"time":1412,"open":4894,"high":4895,"low":4870,"close":4896},644.57,647.37,646.63,[4898,4903,4906,4909,4912,4915,4917,4920,4922,4923,4926,4928,4930,4932,4934,4936,4938,4940,4941,4942,4944,4946,4948,4950,4952,4954,4956,4958,4960,4962,4964,4966,4968,4970,4972,4974,4976,4978,4980,4982,4984,4986,4988,4990,4992,4994,4996,4998,5000,5001,5003,5005,5007,5008],{"time":38,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4901,"datetime":4902},"False","BEARISH","BollingerBands","2026-09-16 00:00:00",{"time":50,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4904,"datetime":4905},"CCI","2026-09-14 00:00:00",{"time":74,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4907,"datetime":4908},"MACD","2026-09-08 00:00:00",{"time":84,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4910,"datetime":4911},"RSI","2026-09-03 00:00:00",{"time":111,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4907,"datetime":4914},"BULLISH","2026-08-27 00:00:00",{"time":122,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4907,"datetime":4916},"2026-08-25 00:00:00",{"time":202,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4918,"datetime":4919},"MA","2026-08-05 00:00:00",{"time":256,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4901,"datetime":4921},"2026-07-22 00:00:00",{"time":256,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4904,"datetime":4921},{"time":262,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4924,"datetime":4925},"ADX","2026-07-21 00:00:00",{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4924,"datetime":4927},"2026-06-30 00:00:00",{"time":365,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4907,"datetime":4929},"2026-06-23 00:00:00",{"time":413,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4924,"datetime":4931},"2026-06-08 00:00:00",{"time":450,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4907,"datetime":4933},"2026-05-27 00:00:00",{"time":455,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4904,"datetime":4935},"2026-05-26 00:00:00",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4904,"datetime":4937},"2026-05-19 00:00:00",{"time":551,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4924,"datetime":4939},"2026-04-28 00:00:00",{"time":551,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4907,"datetime":4939},{"time":551,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4910,"datetime":4939},{"time":598,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4924,"datetime":4943},"2026-04-14 00:00:00",{"time":603,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4918,"datetime":4945},"2026-04-13 00:00:00",{"time":615,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4901,"datetime":4947},"2026-04-08 00:00:00",{"time":631,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4904,"datetime":4949},"2026-04-02 00:00:00",{"time":636,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4907,"datetime":4951},"2026-04-01 00:00:00",{"time":670,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4901,"datetime":4953},"2026-03-24 00:00:00",{"time":687,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4904,"datetime":4955},"2026-03-19 00:00:00",{"time":699,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4918,"datetime":4957},"2026-03-17 00:00:00",{"time":752,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4924,"datetime":4959},"2026-03-04 00:00:00",{"time":779,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4907,"datetime":4961},"2026-02-25 00:00:00",{"time":811,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4904,"datetime":4963},"2026-02-17 00:00:00",{"time":835,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4924,"datetime":4965},"2026-02-10 00:00:00",{"time":840,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4907,"datetime":4967},"2026-02-09 00:00:00",{"time":867,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4910,"datetime":4969},"2026-02-02 00:00:00",{"time":892,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4904,"datetime":4971},"2026-01-26 00:00:00",{"time":898,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4924,"datetime":4973},"2026-01-23 00:00:00",{"time":909,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4907,"datetime":4975},"2026-01-21 00:00:00",{"time":970,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4918,"datetime":4977},"2026-01-02 00:00:00",{"time":1004,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4924,"datetime":4979},"2025-12-22 00:00:00",{"time":1010,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4910,"datetime":4981},"2025-12-19 00:00:00",{"time":1031,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4901,"datetime":4983},"2025-12-15 00:00:00",{"time":1041,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4904,"datetime":4985},"2025-12-11 00:00:00",{"time":1058,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4907,"datetime":4987},"2025-12-08 00:00:00",{"time":1075,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4907,"datetime":4989},"2025-12-03 00:00:00",{"time":1081,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4907,"datetime":4991},"2025-12-02 00:00:00",{"time":1093,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4907,"datetime":4993},"2025-11-28 00:00:00",{"time":1116,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4907,"datetime":4995},"2025-11-21 00:00:00",{"time":1180,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4924,"datetime":4997},"2025-11-05 00:00:00",{"time":1188,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4904,"datetime":4999},"2025-11-03 00:00:00",{"time":1188,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4907,"datetime":4999},{"time":1242,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4904,"datetime":5002},"2025-10-17 00:00:00",{"time":1256,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4924,"datetime":5004},"2025-10-14 00:00:00",{"time":1267,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4907,"datetime":5006},"2025-10-10 00:00:00",{"time":1267,"symbol":5,"current_signal":4899,"signal_change":23,"signal_type":4900,"trading_system":4910,"datetime":5006},{"time":1310,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4913,"trading_system":4918,"datetime":5009},"2025-09-29 00:00:00",[5011,5017,5023,5028,5034,5039,5044,5049,5054,5059,5064,5069,5074,5079,5084,5089,5094,5099,5104,5110,5115,5120,5125,5130,5135,5140,5145,5150,5155,5160,5165,5170,5175,5180,5185,5190,5195,5200,5205,5210,5215,5221,5227,5232,5238,5244,5249,5254,5260,5266,5272,5278,5284,5290,5295,5301,5307,5313,5319,5325,5331,5337,5342,5348,5354,5360,5366,5372,5377,5383,5389,5395,5400,5406,5412,5418,5423,5428],{"symbol":5,"form":5012,"filingdate":806,"primarydocument":5013,"accessionnumber":5014,"filing_url":5015,"sec_url":5016},"10-K","exe-20251231.htm","0000895126-26-000011","https://www.sec.gov/Archives/edgar/data/895126/000089512626000011/exe-20251231.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512626000011/0000895126-26-000011-index.htm",{"symbol":5,"form":5018,"filingdate":811,"primarydocument":5019,"accessionnumber":5020,"filing_url":5021,"sec_url":5022},"8-K","exe-20260217.htm","0000895126-26-000008","https://www.sec.gov/Archives/edgar/data/895126/000089512626000008/exe-20260217.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512626000008/0000895126-26-000008-index.htm",{"symbol":5,"form":5018,"filingdate":840,"primarydocument":5024,"accessionnumber":5025,"filing_url":5026,"sec_url":5027},"exe-20260206.htm","0000895126-26-000003","https://www.sec.gov/Archives/edgar/data/895126/000089512626000003/exe-20260206.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512626000003/0000895126-26-000003-index.htm",{"symbol":5,"form":5029,"filingdate":1211,"primarydocument":5030,"accessionnumber":5031,"filing_url":5032,"sec_url":5033},"10-Q","exe-20250930.htm","0000895126-25-000098","https://www.sec.gov/Archives/edgar/data/895126/000089512625000098/exe-20250930.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512625000098/0000895126-25-000098-index.htm",{"symbol":5,"form":5018,"filingdate":1211,"primarydocument":5035,"accessionnumber":5036,"filing_url":5037,"sec_url":5038},"exe-20251028.htm","0000895126-25-000097","https://www.sec.gov/Archives/edgar/data/895126/000089512625000097/exe-20251028.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512625000097/0000895126-25-000097-index.htm",{"symbol":5,"form":5018,"filingdate":1304,"primarydocument":5040,"accessionnumber":5041,"filing_url":5042,"sec_url":5043},"tm2527435d1_8k.htm","0001104659-25-095028","https://www.sec.gov/Archives/edgar/data/895126/000110465925095028/tm2527435d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465925095028/0001104659-25-095028-index.htm",{"symbol":5,"form":5018,"filingdate":1456,"primarydocument":5045,"accessionnumber":5046,"filing_url":5047,"sec_url":5048},"tm2523566d1_8k.htm","0001104659-25-078776","https://www.sec.gov/Archives/edgar/data/895126/000110465925078776/tm2523566d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465925078776/0001104659-25-078776-index.htm",{"symbol":5,"form":5018,"filingdate":1504,"primarydocument":5050,"accessionnumber":5051,"filing_url":5052,"sec_url":5053},"exe-20250729.htm","0000895126-25-000083","https://www.sec.gov/Archives/edgar/data/895126/000089512625000083/exe-20250729.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512625000083/0000895126-25-000083-index.htm",{"symbol":5,"form":5029,"filingdate":1504,"primarydocument":5055,"accessionnumber":5056,"filing_url":5057,"sec_url":5058},"exe-20250630.htm","0000895126-25-000084","https://www.sec.gov/Archives/edgar/data/895126/000089512625000084/exe-20250630.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512625000084/0000895126-25-000084-index.htm",{"symbol":5,"form":5018,"filingdate":1684,"primarydocument":5060,"accessionnumber":5061,"filing_url":5062,"sec_url":5063},"exe-20250605.htm","0000895126-25-000056","https://www.sec.gov/Archives/edgar/data/895126/000089512625000056/exe-20250605.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512625000056/0000895126-25-000056-index.htm",{"symbol":5,"form":5029,"filingdate":1799,"primarydocument":5065,"accessionnumber":5066,"filing_url":5067,"sec_url":5068},"exe-20250331.htm","0000895126-25-000053","https://www.sec.gov/Archives/edgar/data/895126/000089512625000053/exe-20250331.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512625000053/0000895126-25-000053-index.htm",{"symbol":5,"form":5018,"filingdate":1799,"primarydocument":5070,"accessionnumber":5071,"filing_url":5072,"sec_url":5073},"exe-20250429.htm","0000895126-25-000052","https://www.sec.gov/Archives/edgar/data/895126/000089512625000052/exe-20250429.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512625000052/0000895126-25-000052-index.htm",{"symbol":5,"form":5018,"filingdate":1985,"primarydocument":5075,"accessionnumber":5076,"filing_url":5077,"sec_url":5078},"exe-20250226.htm","0000895126-25-000020","https://www.sec.gov/Archives/edgar/data/895126/000089512625000020/exe-20250226.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512625000020/0000895126-25-000020-index.htm",{"symbol":5,"form":5012,"filingdate":1985,"primarydocument":5080,"accessionnumber":5081,"filing_url":5082,"sec_url":5083},"exe-20241231.htm","0000895126-25-000021","https://www.sec.gov/Archives/edgar/data/895126/000089512625000021/exe-20241231.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512625000021/0000895126-25-000021-index.htm",{"symbol":5,"form":5018,"filingdate":2207,"primarydocument":5085,"accessionnumber":5086,"filing_url":5087,"sec_url":5088},"tm2429756d1_8k.htm","0001104659-24-124578","https://www.sec.gov/Archives/edgar/data/895126/000110465924124578/tm2429756d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924124578/0001104659-24-124578-index.htm",{"symbol":5,"form":5018,"filingdate":2226,"primarydocument":5090,"accessionnumber":5091,"filing_url":5092,"sec_url":5093},"tm2428330d4_8k.htm","0001104659-24-122140","https://www.sec.gov/Archives/edgar/data/895126/000110465924122140/tm2428330d4_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924122140/0001104659-24-122140-index.htm",{"symbol":5,"form":5018,"filingdate":2230,"primarydocument":5095,"accessionnumber":5096,"filing_url":5097,"sec_url":5098},"tm2428330d7_8k.htm","0001104659-24-121330","https://www.sec.gov/Archives/edgar/data/895126/000110465924121330/tm2428330d7_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924121330/0001104659-24-121330-index.htm",{"symbol":5,"form":5018,"filingdate":2243,"primarydocument":5100,"accessionnumber":5101,"filing_url":5102,"sec_url":5103},"tm2428094d1_8k.htm","0001104659-24-119753","https://www.sec.gov/Archives/edgar/data/895126/000110465924119753/tm2428094d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924119753/0001104659-24-119753-index.htm",{"symbol":5,"form":5105,"filingdate":2243,"primarydocument":5106,"accessionnumber":5107,"filing_url":5108,"sec_url":5109},"8-K/A","tm2428094d2_8ka.htm","0001104659-24-119751","https://www.sec.gov/Archives/edgar/data/895126/000110465924119751/tm2428094d2_8ka.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924119751/0001104659-24-119751-index.htm",{"symbol":5,"form":5018,"filingdate":2264,"primarydocument":5111,"accessionnumber":5112,"filing_url":5113,"sec_url":5114},"tm2427195d2_8k.htm","0001104659-24-115304","https://www.sec.gov/Archives/edgar/data/895126/000110465924115304/tm2427195d2_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924115304/0001104659-24-115304-index.htm",{"symbol":5,"form":5018,"filingdate":2285,"primarydocument":5116,"accessionnumber":5117,"filing_url":5118,"sec_url":5119},"tm2427195d1_8k.htm","0001104659-24-113482","https://www.sec.gov/Archives/edgar/data/895126/000110465924113482/tm2427195d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924113482/0001104659-24-113482-index.htm",{"symbol":5,"form":5029,"filingdate":2302,"primarydocument":5121,"accessionnumber":5122,"filing_url":5123,"sec_url":5124},"exe-20240930.htm","0000895126-24-000135","https://www.sec.gov/Archives/edgar/data/895126/000089512624000135/exe-20240930.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512624000135/0000895126-24-000135-index.htm",{"symbol":5,"form":5018,"filingdate":2302,"primarydocument":5126,"accessionnumber":5127,"filing_url":5128,"sec_url":5129},"exe-20241029.htm","0000895126-24-000133","https://www.sec.gov/Archives/edgar/data/895126/000089512624000133/exe-20241029.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512624000133/0000895126-24-000133-index.htm",{"symbol":5,"form":5018,"filingdate":2408,"primarydocument":5131,"accessionnumber":5132,"filing_url":5133,"sec_url":5134},"tm2425151d1_8k.htm","0001104659-24-104976","https://www.sec.gov/Archives/edgar/data/895126/000110465924104976/tm2425151d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924104976/0001104659-24-104976-index.htm",{"symbol":5,"form":5018,"filingdate":2426,"primarydocument":5136,"accessionnumber":5137,"filing_url":5138,"sec_url":5139},"tm2425001d1_8k.htm","0001104659-24-102980","https://www.sec.gov/Archives/edgar/data/895126/000110465924102980/tm2425001d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924102980/0001104659-24-102980-index.htm",{"symbol":5,"form":5029,"filingdate":2654,"primarydocument":5141,"accessionnumber":5142,"filing_url":5143,"sec_url":5144},"chk-20240630.htm","0000895126-24-000108","https://www.sec.gov/Archives/edgar/data/895126/000089512624000108/chk-20240630.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512624000108/0000895126-24-000108-index.htm",{"symbol":5,"form":5018,"filingdate":2654,"primarydocument":5146,"accessionnumber":5147,"filing_url":5148,"sec_url":5149},"chk-20240729.htm","0000895126-24-000106","https://www.sec.gov/Archives/edgar/data/895126/000089512624000106/chk-20240729.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512624000106/0000895126-24-000106-index.htm",{"symbol":5,"form":5018,"filingdate":2792,"primarydocument":5151,"accessionnumber":5152,"filing_url":5153,"sec_url":5154},"tm2416755d4_8k.htm","0001104659-24-072870","https://www.sec.gov/Archives/edgar/data/895126/000110465924072870/tm2416755d4_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924072870/0001104659-24-072870-index.htm",{"symbol":5,"form":5018,"filingdate":2817,"primarydocument":5156,"accessionnumber":5157,"filing_url":5158,"sec_url":5159},"tm2416755d1_8k.htm","0001104659-24-069794","https://www.sec.gov/Archives/edgar/data/895126/000110465924069794/tm2416755d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924069794/0001104659-24-069794-index.htm",{"symbol":5,"form":5018,"filingdate":2826,"primarydocument":5161,"accessionnumber":5162,"filing_url":5163,"sec_url":5164},"tm2416590d1_8k.htm","0001104659-24-069081","https://www.sec.gov/Archives/edgar/data/895126/000110465924069081/tm2416590d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924069081/0001104659-24-069081-index.htm",{"symbol":5,"form":5018,"filingdate":2942,"primarydocument":5166,"accessionnumber":5167,"filing_url":5168,"sec_url":5169},"chk-20240430.htm","0000895126-24-000053","https://www.sec.gov/Archives/edgar/data/895126/000089512624000053/chk-20240430.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512624000053/0000895126-24-000053-index.htm",{"symbol":5,"form":5029,"filingdate":2942,"primarydocument":5171,"accessionnumber":5172,"filing_url":5173,"sec_url":5174},"chk-20240331.htm","0000895126-24-000055","https://www.sec.gov/Archives/edgar/data/895126/000089512624000055/chk-20240331.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512624000055/0000895126-24-000055-index.htm",{"symbol":5,"form":5018,"filingdate":3013,"primarydocument":5176,"accessionnumber":5177,"filing_url":5178,"sec_url":5179},"tm2411140d1_8k.htm","0001104659-24-043807","https://www.sec.gov/Archives/edgar/data/895126/000110465924043807/tm2411140d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924043807/0001104659-24-043807-index.htm",{"symbol":5,"form":5012,"filingdate":3148,"primarydocument":5181,"accessionnumber":5182,"filing_url":5183,"sec_url":5184},"chk-20231231.htm","0000895126-24-000013","https://www.sec.gov/Archives/edgar/data/895126/000089512624000013/chk-20231231.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512624000013/0000895126-24-000013-index.htm",{"symbol":5,"form":5018,"filingdate":3152,"primarydocument":5186,"accessionnumber":5187,"filing_url":5188,"sec_url":5189},"chk-20240220.htm","0000895126-24-000010","https://www.sec.gov/Archives/edgar/data/895126/000089512624000010/chk-20240220.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512624000010/0000895126-24-000010-index.htm",{"symbol":5,"form":5018,"filingdate":3288,"primarydocument":5191,"accessionnumber":5192,"filing_url":5193,"sec_url":5194},"tm243107d1_8k.htm","0001104659-24-003344","https://www.sec.gov/Archives/edgar/data/895126/000110465924003344/tm243107d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924003344/0001104659-24-003344-index.htm",{"symbol":5,"form":5018,"filingdate":3288,"primarydocument":5196,"accessionnumber":5197,"filing_url":5198,"sec_url":5199},"tm243106d1_8k.htm","0001104659-24-003135","https://www.sec.gov/Archives/edgar/data/895126/000110465924003135/tm243106d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924003135/0001104659-24-003135-index.htm",{"symbol":5,"form":5018,"filingdate":3413,"primarydocument":5201,"accessionnumber":5202,"filing_url":5203,"sec_url":5204},"chk-20231130.htm","0000895126-23-000127","https://www.sec.gov/Archives/edgar/data/895126/000089512623000127/chk-20231130.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512623000127/0000895126-23-000127-index.htm",{"symbol":5,"form":5018,"filingdate":3514,"primarydocument":5206,"accessionnumber":5207,"filing_url":5208,"sec_url":5209},"chk-20231031.htm","0000895126-23-000122","https://www.sec.gov/Archives/edgar/data/895126/000089512623000122/chk-20231031.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512623000122/0000895126-23-000122-index.htm",{"symbol":5,"form":5029,"filingdate":3514,"primarydocument":5211,"accessionnumber":5212,"filing_url":5213,"sec_url":5214},"chk-20230930.htm","0000895126-23-000123","https://www.sec.gov/Archives/edgar/data/895126/000089512623000123/chk-20230930.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512623000123/0000895126-23-000123-index.htm",{"symbol":5,"form":5018,"filingdate":5216,"primarydocument":5217,"accessionnumber":5218,"filing_url":5219,"sec_url":5220},"2023-08-14","chk-20230811.htm","0000895126-23-000107","https://www.sec.gov/Archives/edgar/data/895126/000089512623000107/chk-20230811.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512623000107/0000895126-23-000107-index.htm",{"symbol":5,"form":5029,"filingdate":5222,"primarydocument":5223,"accessionnumber":5224,"filing_url":5225,"sec_url":5226},"2023-08-01","chk-20230630.htm","0000895126-23-000102","https://www.sec.gov/Archives/edgar/data/895126/000089512623000102/chk-20230630.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512623000102/0000895126-23-000102-index.htm",{"symbol":5,"form":5018,"filingdate":5222,"primarydocument":5228,"accessionnumber":5229,"filing_url":5230,"sec_url":5231},"chk-20230801.htm","0000895126-23-000101","https://www.sec.gov/Archives/edgar/data/895126/000089512623000101/chk-20230801.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512623000101/0000895126-23-000101-index.htm",{"symbol":5,"form":5018,"filingdate":5233,"primarydocument":5234,"accessionnumber":5235,"filing_url":5236,"sec_url":5237},"2023-06-08","chk-20230608.htm","0000895126-23-000088","https://www.sec.gov/Archives/edgar/data/895126/000089512623000088/chk-20230608.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512623000088/0000895126-23-000088-index.htm",{"symbol":5,"form":5018,"filingdate":5239,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"2023-05-02","chk-20230428.htm","0000895126-23-000059","https://www.sec.gov/Archives/edgar/data/895126/000089512623000059/chk-20230428.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512623000059/0000895126-23-000059-index.htm",{"symbol":5,"form":5018,"filingdate":5239,"primarydocument":5245,"accessionnumber":5246,"filing_url":5247,"sec_url":5248},"chk-20230502.htm","0000895126-23-000061","https://www.sec.gov/Archives/edgar/data/895126/000089512623000061/chk-20230502.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512623000061/0000895126-23-000061-index.htm",{"symbol":5,"form":5029,"filingdate":5239,"primarydocument":5250,"accessionnumber":5251,"filing_url":5252,"sec_url":5253},"chk-20230331.htm","0000895126-23-000063","https://www.sec.gov/Archives/edgar/data/895126/000089512623000063/chk-20230331.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512623000063/0000895126-23-000063-index.htm",{"symbol":5,"form":5018,"filingdate":5255,"primarydocument":5256,"accessionnumber":5257,"filing_url":5258,"sec_url":5259},"2023-03-21","chk-20230320.htm","0000895126-23-000043","https://www.sec.gov/Archives/edgar/data/895126/000089512623000043/chk-20230320.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512623000043/0000895126-23-000043-index.htm",{"symbol":5,"form":5012,"filingdate":5261,"primarydocument":5262,"accessionnumber":5263,"filing_url":5264,"sec_url":5265},"2023-02-22","chk-20221231.htm","0000895126-23-000022","https://www.sec.gov/Archives/edgar/data/895126/000089512623000022/chk-20221231.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512623000022/0000895126-23-000022-index.htm",{"symbol":5,"form":5018,"filingdate":5267,"primarydocument":5268,"accessionnumber":5269,"filing_url":5270,"sec_url":5271},"2023-02-21","chk-20230217.htm","0000895126-23-000018","https://www.sec.gov/Archives/edgar/data/895126/000089512623000018/chk-20230217.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512623000018/0000895126-23-000018-index.htm",{"symbol":5,"form":5018,"filingdate":5273,"primarydocument":5274,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"2023-01-18","chk-20230117.htm","0000895126-23-000008","https://www.sec.gov/Archives/edgar/data/895126/000089512623000008/chk-20230117.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512623000008/0000895126-23-000008-index.htm",{"symbol":5,"form":5018,"filingdate":5279,"primarydocument":5280,"accessionnumber":5281,"filing_url":5282,"sec_url":5283},"2022-12-12","chk-20221209.htm","0000895126-22-000193","https://www.sec.gov/Archives/edgar/data/895126/000089512622000193/chk-20221209.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000193/0000895126-22-000193-index.htm",{"symbol":5,"form":5029,"filingdate":5285,"primarydocument":5286,"accessionnumber":5287,"filing_url":5288,"sec_url":5289},"2022-11-01","chk-20220930.htm","0000895126-22-000184","https://www.sec.gov/Archives/edgar/data/895126/000089512622000184/chk-20220930.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000184/0000895126-22-000184-index.htm",{"symbol":5,"form":5018,"filingdate":5285,"primarydocument":5291,"accessionnumber":5292,"filing_url":5293,"sec_url":5294},"chk-20221101.htm","0000895126-22-000183","https://www.sec.gov/Archives/edgar/data/895126/000089512622000183/chk-20221101.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000183/0000895126-22-000183-index.htm",{"symbol":5,"form":5018,"filingdate":5296,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"2022-10-11","chk-20221010.htm","0000895126-22-000162","https://www.sec.gov/Archives/edgar/data/895126/000089512622000162/chk-20221010.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000162/0000895126-22-000162-index.htm",{"symbol":5,"form":5018,"filingdate":5302,"primarydocument":5303,"accessionnumber":5304,"filing_url":5305,"sec_url":5306},"2022-10-07","chk-20221007.htm","0000895126-22-000155","https://www.sec.gov/Archives/edgar/data/895126/000089512622000155/chk-20221007.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000155/0000895126-22-000155-index.htm",{"symbol":5,"form":5018,"filingdate":5308,"primarydocument":5309,"accessionnumber":5310,"filing_url":5311,"sec_url":5312},"2022-09-16","tm2225618d2_8k.htm","0001104659-22-100818","https://www.sec.gov/Archives/edgar/data/895126/000110465922100818/tm2225618d2_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465922100818/0001104659-22-100818-index.htm",{"symbol":5,"form":5018,"filingdate":5314,"primarydocument":5315,"accessionnumber":5316,"filing_url":5317,"sec_url":5318},"2022-09-12","tm2225618d1_8k.htm","0001104659-22-099102","https://www.sec.gov/Archives/edgar/data/895126/000110465922099102/tm2225618d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465922099102/0001104659-22-099102-index.htm",{"symbol":5,"form":5018,"filingdate":5320,"primarydocument":5321,"accessionnumber":5322,"filing_url":5323,"sec_url":5324},"2022-08-31","tm2224813d1_8k.htm","0001104659-22-096539","https://www.sec.gov/Archives/edgar/data/895126/000110465922096539/tm2224813d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465922096539/0001104659-22-096539-index.htm",{"symbol":5,"form":5018,"filingdate":5326,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"2022-08-18","tm2223655d1_8k.htm","0001104659-22-092550","https://www.sec.gov/Archives/edgar/data/895126/000110465922092550/tm2223655d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465922092550/0001104659-22-092550-index.htm",{"symbol":5,"form":5029,"filingdate":5332,"primarydocument":5333,"accessionnumber":5334,"filing_url":5335,"sec_url":5336},"2022-08-02","chk-20220630.htm","0000895126-22-000132","https://www.sec.gov/Archives/edgar/data/895126/000089512622000132/chk-20220630.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000132/0000895126-22-000132-index.htm",{"symbol":5,"form":5018,"filingdate":5332,"primarydocument":5338,"accessionnumber":5339,"filing_url":5340,"sec_url":5341},"chk-20220802.htm","0000895126-22-000131","https://www.sec.gov/Archives/edgar/data/895126/000089512622000131/chk-20220802.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000131/0000895126-22-000131-index.htm",{"symbol":5,"form":5018,"filingdate":5343,"primarydocument":5344,"accessionnumber":5345,"filing_url":5346,"sec_url":5347},"2022-06-22","chk-20220622.htm","0000895126-22-000113","https://www.sec.gov/Archives/edgar/data/895126/000089512622000113/chk-20220622.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000113/0000895126-22-000113-index.htm",{"symbol":5,"form":5018,"filingdate":5349,"primarydocument":5350,"accessionnumber":5351,"filing_url":5352,"sec_url":5353},"2022-06-09","chk-20220609.htm","0000895126-22-000098","https://www.sec.gov/Archives/edgar/data/895126/000089512622000098/chk-20220609.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000098/0000895126-22-000098-index.htm",{"symbol":5,"form":5105,"filingdate":5355,"primarydocument":5356,"accessionnumber":5357,"filing_url":5358,"sec_url":5359},"2022-05-18","chk-20220309.htm","0000895126-22-000085","https://www.sec.gov/Archives/edgar/data/895126/000089512622000085/chk-20220309.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000085/0000895126-22-000085-index.htm",{"symbol":5,"form":5029,"filingdate":5361,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"2022-05-06","chk-20220331.htm","0000895126-22-000077","https://www.sec.gov/Archives/edgar/data/895126/000089512622000077/chk-20220331.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000077/0000895126-22-000077-index.htm",{"symbol":5,"form":5018,"filingdate":5367,"primarydocument":5368,"accessionnumber":5369,"filing_url":5370,"sec_url":5371},"2022-05-04","chk-20220504.htm","0000895126-22-000074","https://www.sec.gov/Archives/edgar/data/895126/000089512622000074/chk-20220504.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000074/0000895126-22-000074-index.htm",{"symbol":5,"form":5018,"filingdate":5373,"primarydocument":5356,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"2022-03-09","0000895126-22-000036","https://www.sec.gov/Archives/edgar/data/895126/000089512622000036/chk-20220309.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000036/0000895126-22-000036-index.htm",{"symbol":5,"form":5012,"filingdate":5378,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"2022-02-24","chk-20211231.htm","0000895126-22-000029","https://www.sec.gov/Archives/edgar/data/895126/000089512622000029/chk-20211231.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000029/0000895126-22-000029-index.htm",{"symbol":5,"form":5018,"filingdate":5384,"primarydocument":5385,"accessionnumber":5386,"filing_url":5387,"sec_url":5388},"2022-02-23","chk-20220223.htm","0000895126-22-000025","https://www.sec.gov/Archives/edgar/data/895126/000089512622000025/chk-20220223.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000025/0000895126-22-000025-index.htm",{"symbol":5,"form":5018,"filingdate":5390,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"2022-01-25","chk-20220124.htm","0000895126-22-000011","https://www.sec.gov/Archives/edgar/data/895126/000089512622000011/chk-20220124.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000011/0000895126-22-000011-index.htm",{"symbol":5,"form":5018,"filingdate":5390,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"chk-20220125.htm","0000895126-22-000009","https://www.sec.gov/Archives/edgar/data/895126/000089512622000009/chk-20220125.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512622000009/0000895126-22-000009-index.htm",{"symbol":5,"form":5018,"filingdate":5401,"primarydocument":5402,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"2021-12-02","chk-20211202.htm","0000895126-21-000168","https://www.sec.gov/Archives/edgar/data/895126/000089512621000168/chk-20211202.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512621000168/0000895126-21-000168-index.htm",{"symbol":5,"form":5018,"filingdate":5407,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"2021-11-30","chk-20211130.htm","0000895126-21-000161","https://www.sec.gov/Archives/edgar/data/895126/000089512621000161/chk-20211130.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512621000161/0000895126-21-000161-index.htm",{"symbol":5,"form":5029,"filingdate":5413,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"2021-11-02","chk-20210930.htm","0000895126-21-000156","https://www.sec.gov/Archives/edgar/data/895126/000089512621000156/chk-20210930.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512621000156/0000895126-21-000156-index.htm",{"symbol":5,"form":5018,"filingdate":5413,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"tm2131688d1_8k.htm","0001104659-21-133037","https://www.sec.gov/Archives/edgar/data/895126/000110465921133037/tm2131688d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465921133037/0001104659-21-133037-index.htm",{"symbol":5,"form":5018,"filingdate":5413,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"chk-20211102.htm","0000895126-21-000154","https://www.sec.gov/Archives/edgar/data/895126/000089512621000154/chk-20211102.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512621000154/0000895126-21-000154-index.htm",{"symbol":5,"form":5018,"filingdate":5429,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"2021-10-12","tm2129679d1_8k.htm","0001104659-21-125057","https://www.sec.gov/Archives/edgar/data/895126/000110465921125057/tm2129679d1_8k.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465921125057/0001104659-21-125057-index.htm",[5435,5462,5475,5492,5507,5521,5533,5542,5555,5570,5580,5593,5604,5616,5630,5642,5651,5664,5673,5683,5693,5717,5732,5743,5750,5777,5786,5795,5804,5818,5826,5836,5845,5853,5860,5876,5884,5899,5910],{"symbol":5,"accessionnumber":5436,"filingdate":32,"sec_url":5437,"tags":5438,"headline":5442,"summary":5443,"sector":5444,"industry":5445,"date_processed":5446,"impact_score":5447,"exhibits":5448,"isLocked":5461},"0001104659-26-108570","https://www.sec.gov/Archives/edgar/data/895126/000110465926108570/0001104659-26-108570-index.htm",{"events":5439},[5440,5441],"New Debt Issued","Financial Instrument Agreement","Expand Energy Corporation Completes $500 Million Senior Notes Offering","On September 17, 2026, Expand Energy Corporation completed its underwritten public offering of $500,000,000 aggregate principal amount of 5.650% Senior Notes due 2031. The Notes have been registered under the Securities Act of 1933 and are the Company's senior unsecured obligations. The Company may optionally redeem the Notes prior to August 15, 2031, at a redemption price calculated as set forth in the Indenture. The Indenture contains customary terms and covenants, including limitations on the Company's ability to incur liens and consolidate or merge with other entities. Legal opinions regarding the enforceability and legality of the Notes are attached as exhibits.","Energy & Transportation","Crude Petroleum & Natural Gas","2026-09-17 20:11:57","MEDIUM",[5449,5453,5457],{"exhibit_number":5450,"htm_reference":5451,"full_url":5452},"EX-4.2","tm2625334d5_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465926108570/tm2625334d5_ex4-2.htm",{"exhibit_number":5454,"htm_reference":5455,"full_url":5456},"EX-5.1","tm2625334d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465926108570/tm2625334d5_ex5-1.htm",{"exhibit_number":5458,"htm_reference":5459,"full_url":5460},"EX-5.2","tm2625334d5_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465926108570/tm2625334d5_ex5-2.htm",false,{"symbol":5,"accessionnumber":5463,"filingdate":38,"sec_url":5464,"tags":5465,"headline":5470,"summary":5471,"sector":5444,"industry":5445,"date_processed":5472,"impact_score":5473,"exhibits":5474,"isLocked":5461},"0000895126-26-000053","https://www.sec.gov/Archives/edgar/data/895126/000089512626000053/0000895126-26-000053-index.htm",{"events":5466},[5467,5468,5469],"M&A Transaction","Key Executive Departure","Key Executive Appointment","Expand Energy Completes Acquisition of Twin Eagle Holdings","Expand Energy Corporation announced the completion of its acquisition of Twin Eagle Holdings N.A., LLC on September 16, 2026. As part of the acquisition, Dan Turco's role has been adjusted; he will no longer serve as Executive Vice President—Marketing and Commercial but will continue as Executive Vice President of Commercial Activities, focusing on LNG and assisting with gas marketing integration.","2026-09-16 20:01:58","HIGH",[],{"symbol":5,"accessionnumber":5476,"filingdate":44,"sec_url":5477,"tags":5478,"headline":5480,"summary":5481,"sector":5444,"industry":5445,"date_processed":5482,"impact_score":5447,"exhibits":5483,"isLocked":5461},"0001104659-26-108003","https://www.sec.gov/Archives/edgar/data/895126/000110465926108003/0001104659-26-108003-index.htm",{"events":5479},[5440,5441],"Expand Energy Announces Pricing of $500M Senior Notes Offering","Expand Energy Corporation announced the pricing of its $500,000,000 aggregate principal amount of 5.650% Senior Notes due 2031 at 99.889% of their face value. The offering is expected to close on September 17, 2026, and the net proceeds will be used for general corporate purposes. Citigroup Global Markets Inc. and J.P. Morgan Securities LLC acted as joint book-running managers for the offering.","2026-09-16 10:01:40",[5484,5488],{"exhibit_number":5485,"htm_reference":5486,"full_url":5487},"EX-1.1","tm2625334d2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465926108003/tm2625334d2_ex1-1.htm",{"exhibit_number":5489,"htm_reference":5490,"full_url":5491},"EX-99.1","tm2625334d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465926108003/tm2625334d2_ex99-1.htm",{"symbol":5,"accessionnumber":5493,"filingdate":223,"sec_url":5494,"tags":5495,"headline":5499,"summary":5500,"sector":5444,"industry":5445,"date_processed":5501,"impact_score":5473,"exhibits":5502,"isLocked":5461},"0001104659-26-088451","https://www.sec.gov/Archives/edgar/data/895126/000110465926088451/0001104659-26-088451-index.htm",{"events":5496},[5467,5497,5498],"Strategic Partnership","Corporate Update","Expand Energy Announces Agreement to Acquire Twin Eagle for $1.25 Billion","Expand Energy Corporation has entered into an Agreement and Plan of Merger to acquire Twin Eagle N.A., LLC, a leading independent asset-backed natural gas marketing and optimization business, for a base purchase price of $1.25 billion. The acquisition is subject to customary closing conditions, including regulatory approvals and the accuracy of representations and warranties. The transaction is expected to close by January 24, 2027.","2026-07-30 11:01:40",[5503],{"exhibit_number":5504,"htm_reference":5505,"full_url":5506},"EX-10.1","tm2621424d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465926088451/tm2621424d1_ex10-1.htm",{"symbol":5,"accessionnumber":5508,"filingdate":233,"sec_url":5509,"tags":5510,"headline":5514,"summary":5515,"sector":5444,"industry":5445,"date_processed":5516,"impact_score":5447,"exhibits":5517,"isLocked":5461},"0000895126-26-000046","https://www.sec.gov/Archives/edgar/data/895126/000089512626000046/0000895126-26-000046-index.htm",{"events":5511},[5512,5441,5513],"Acquired Business Financial Statements","Share Repurchase Program Announced","Expand Energy Announces Acquisition of Twin Eagle Holdings","Expand Energy Corporation reported second quarter 2026 financial results, highlighting net cash provided by operating activities of $1.1 billion, net income of $522 million, and adjusted EBITDAX of $1.2 billion. The company also announced the acquisition of Twin Eagle Holdings, which will establish Expand Energy as the leading integrated natural gas company in North America. Additionally, Expand Energy executed approximately $850 million of share repurchases year-to-date and authorized an additional $1 billion for continued share repurchases.","2026-07-28 20:02:57",[5518],{"exhibit_number":5489,"htm_reference":5519,"full_url":5520},"exe-ex_991x20260630x8kxpr.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512626000046/exe-ex_991x20260630x8kxpr.htm",{"symbol":5,"accessionnumber":5522,"filingdate":239,"sec_url":5523,"tags":5524,"headline":5526,"summary":5527,"sector":5444,"industry":5445,"date_processed":5528,"impact_score":5473,"exhibits":5529,"isLocked":5461},"0000895126-26-000039","https://www.sec.gov/Archives/edgar/data/895126/000089512626000039/0000895126-26-000039-index.htm",{"events":5525},[5467,5497,5441],"Expand Energy to Acquire Twin Eagle, Creating North America's Leading Integrated Natural Gas Company","Expand Energy Corporation announced on July 27, 2026, its entry into a definitive merger agreement to acquire Twin Eagle Holdings N.A., LLC, a leading private asset-backed natural gas marketing and optimization business, for $1.25 billion from Five Point Infrastructure. The transaction, expected to close in the third quarter of 2026, is subject to typical purchase price adjustments, including working capital, and is expected to be funded through a combination of cash on hand and borrowings under the company's revolving credit facility. The acquisition will create a fully integrated natural gas company positioned to capture value across the entire chain in key U.S. and Canadian markets. The combined entity is expected to contribute more than $200 million of projected annual EBITDA and $150 million per year of synergies by year-end 2028.","2026-07-27 11:02:56",[5530],{"exhibit_number":5489,"htm_reference":5531,"full_url":5532},"exe-ex_991x20260727x8kxpr.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512626000039/exe-ex_991x20260727x8kxpr.htm",{"symbol":5,"accessionnumber":5534,"filingdate":350,"sec_url":5535,"tags":5536,"headline":5538,"summary":5539,"sector":5444,"industry":5445,"date_processed":5540,"impact_score":5473,"exhibits":5541,"isLocked":5461},"0000895126-26-000036","https://www.sec.gov/Archives/edgar/data/895126/000089512626000036/0000895126-26-000036-index.htm",{"events":5537},[5468,5469],"Expand Energy Announces Resignation of Vice President - Accounting & Controller","On June 23, 2026, Gregory M. Larson, Vice President - Accounting & Controller of Expand Energy Corporation, informed the Company of his intention to resign. Marcel Teunissen, the Company's current Executive Vice President and Chief Financial Officer, has assumed the duties of principal accounting officer on an interim basis while the Company conducts a search for a permanent replacement. The resignation was not the result of any disagreement with the Company on any matter relating to its operations, policies, or practices.","2026-06-26 11:56:41",[],{"symbol":5,"accessionnumber":5543,"filingdate":423,"sec_url":5544,"tags":5545,"headline":5551,"summary":5552,"sector":5444,"industry":5445,"date_processed":5553,"impact_score":5473,"exhibits":5554,"isLocked":5461},"0000895126-26-000032","https://www.sec.gov/Archives/edgar/data/895126/000089512626000032/0000895126-26-000032-index.htm",{"events":5546},[5547,5548,5549,5550],"Shareholder Director Nomination","Shareholder Rejection","Shareholder Rights Plan (Poison Pill)","Say-on-Pay Approved","Expand Energy Shareholders Approve Key Proposals at 2026 Annual Meeting","Expand Energy Corporation's 2026 Annual Meeting of Shareholders resulted in the election of all nominated directors, approval of executive compensation on a non-binding advisory basis, and ratification of PwC as the independent auditor for 2026. The voting results show strong support for the company's leadership and financial strategies.","2026-06-04 20:07:40",[],{"symbol":5,"accessionnumber":5556,"filingdate":551,"sec_url":5557,"tags":5558,"headline":5563,"summary":5564,"sector":5444,"industry":5445,"date_processed":5565,"impact_score":5447,"exhibits":5566,"isLocked":5461},"0000895126-26-000027","https://www.sec.gov/Archives/edgar/data/895126/000089512626000027/0000895126-26-000027-index.htm",{"events":5559},[5560,5561,5562],"Earnings Beat","General Statement","New Major Contract","Expand Energy Reports Strong Q1 2026 Results and Announces New LNG SPA","Expand Energy Corporation reported first quarter 2026 financial results with net income of $1,159 million, or $4.81 per fully diluted share, and net cash provided by operating activities of $2,402 million. The company also announced a new Sales and Purchase Agreement (SPA) for long-term liquefaction offtake with Delfin FLNG 1 LLC, subject to final investment decision. The SPA will purchase approximately 1.15 million tonnes of LNG per annum from Delfin FLNG 1 LLC at a Henry Hub price with a contract targeted start date in 2031. The previously announced SPAs with Delfin and Gunvor Group Ltd have been terminated.","2026-04-28 20:02:44",[5567],{"exhibit_number":5489,"htm_reference":5568,"full_url":5569},"exe-ex_991x20260331x8kxpr.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512626000027/exe-ex_991x20260331x8kxpr.htm",{"symbol":5,"accessionnumber":5571,"filingdate":607,"sec_url":5572,"tags":5573,"headline":5576,"summary":5577,"sector":5444,"industry":5445,"date_processed":5578,"impact_score":5447,"exhibits":5579,"isLocked":5461},"0000895126-26-000021","https://www.sec.gov/Archives/edgar/data/895126/000089512626000021/0000895126-26-000021-index.htm",{"events":5574},[5575],"Board Member Departure","John D. Gass to Retire from Expand Energy Board","On April 6, 2026, John D. Gass notified Expand Energy Corporation that he will not stand for re-election to the Company's Board of Directors and will retire from the Board at the conclusion of the 2026 Annual Meeting of Shareholders. His decision was not due to any disagreement with the Company.","2026-04-10 20:01:55",[],{"symbol":5,"accessionnumber":5581,"filingdate":626,"sec_url":5582,"tags":5583,"headline":5586,"summary":5587,"sector":5444,"industry":5445,"date_processed":5588,"impact_score":5473,"exhibits":5589,"isLocked":5461},"0000895126-26-000016","https://www.sec.gov/Archives/edgar/data/895126/000089512626000016/0000895126-26-000016-index.htm",{"events":5584},[5585],"New CFO Appointed","Expand Energy Appoints Marcel Teunissen as New Chief Financial Officer","Expand Energy Corporation has appointed Marcel Teunissen as its new Chief Financial Officer, effective April 6, 2026. Teunissen, who previously served as President, North America for Parkland Corporation and CFO at the same company, brings extensive experience in global natural gas and LNG businesses. His appointment is expected to support Expand Energy's growth strategy as the company positions itself to capitalize on surging natural gas demand.","2026-04-06 11:59:41",[5590],{"exhibit_number":5489,"htm_reference":5591,"full_url":5592},"exe-ex_991x20260406x8kxpr.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512626000016/exe-ex_991x20260406x8kxpr.htm",{"symbol":5,"accessionnumber":5020,"filingdate":811,"sec_url":5022,"tags":5594,"headline":5597,"summary":5598,"sector":5444,"industry":5445,"date_processed":5599,"impact_score":5447,"exhibits":5600,"isLocked":5461},{"events":5595},[5560,5561,5596],"Dividend Announced","Expand Energy Reports Strong 2025 Results and 2026 Outlook","Expand Energy Corporation reported strong financial and operational results for the fourth quarter and full year of 2025, with net cash from operating activities increasing by over 150% to $956 million for Q4 and $4.575 billion for the full year, net income reaching $553 million for Q4 and $1.819 billion for the full year, and adjusted EBITDAX rising to $1.425 million for Q4 and $5.078 billion for the full year. Production volumes also increased, with net production of approximately 7.40 Bcfe/d in Q4 2025. For 2026, the company expects to produce approximately 7.5 Bcfe/d with $2.85 billion in capital expenditures, prioritize debt reduction, and pay a quarterly base dividend of $0.575 per share in March 2026.","2026-02-17 21:03:46",[5601],{"exhibit_number":5489,"htm_reference":5602,"full_url":5603},"exe-ex_991x20251231x8kxpr.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512626000008/exe-ex_991x20251231x8kxpr.htm",{"symbol":5,"accessionnumber":5025,"filingdate":840,"sec_url":5027,"tags":5605,"headline":5609,"summary":5610,"sector":5444,"industry":5445,"date_processed":5611,"impact_score":5473,"exhibits":5612,"isLocked":5461},{"events":5606},[5607,5608,5498],"New CEO Appointed","CEO Resignation","Expand Energy Appoints Michael Wichterich as Interim CEO Following Departure of Domenic Dell'Osso","Expand Energy Corporation announced the appointment of Michael Wichterich as Interim President and Chief Executive Officer, succeeding Domenic (Nick) J. Dell'Osso, Jr., effective immediately. The change in leadership coincides with the company's plans to relocate its corporate headquarters from Oklahoma City to Houston, Texas. Expand Energy also reaffirmed its synergy, capital, and operating outlook for the fourth quarter and full year 2025 as set forth in its third quarter 2025 earnings announcement. Wichterich, who has extensive experience in the oil and gas industry, will lead the company during the transition period and while the board searches for a permanent CEO.","2026-02-09 13:30:41",[5613],{"exhibit_number":5489,"htm_reference":5614,"full_url":5615},"exe-ex_991x20260209x8kxpr.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512626000003/exe-ex_991x20260209x8kxpr.htm",{"symbol":5,"accessionnumber":5036,"filingdate":1211,"sec_url":5038,"tags":5617,"headline":5623,"summary":5624,"sector":5444,"industry":5445,"date_processed":5625,"impact_score":5447,"exhibits":5626,"isLocked":5461},{"2.02":5618,"7.01":5619,"9.01":5621},[5560,5561],[5620],"Regulation FD Disclosure",[5622],"Exhibits Furnished","Expand Energy Reports Strong Third Quarter 2025 Financial Results","Expand Energy Corporation reported robust third-quarter 2025 financial results, with a significant increase in net income to $547 million, or $2.28 per fully diluted share, compared to a net loss of $114 million, or $0.85 per fully diluted share in Q3 2024. The company also reported adjusted net income of $234 million, or $0.97 per diluted share, and adjusted EBITDAX of $1,082 million. Expand Energy's operational highlights include a net production of 7.33 Bcfe/d, a 15-year supply agreement with Lake Charles Methanol, and the acquisition of 82,500 net acres of value-accretive leasehold. The company will host a conference call on October 29, 2025, to discuss these results and provide further guidance.","2025-10-28 20:48:38",[5627],{"exhibit_number":5489,"htm_reference":5628,"full_url":5629},"exe-ex_991x20250930x8kxpr.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512625000097/exe-ex_991x20250930x8kxpr.htm",{"symbol":5,"accessionnumber":5041,"filingdate":1304,"sec_url":5043,"tags":5631,"headline":5635,"summary":5636,"sector":5444,"industry":5445,"date_processed":5637,"impact_score":5447,"exhibits":5638,"isLocked":5461},{"1.01":5632,"2.03":5633},[5441],[5634],"Credit Facility Entered","Expand Energy Corporation Announces New Credit Agreement","On September 30, 2025, Expand Energy Corporation announced the entry into an amended and restated credit agreement providing for an unsecured revolving credit facility of up to $4.5 billion. The Credit Facility matures five years from the Effective Date and includes customary covenants and restrictions. The proceeds will be used to refinance existing credit facilities, cover transaction fees, and finance working capital needs and other corporate purposes.","2025-09-30 20:12:40",[5639],{"exhibit_number":5504,"htm_reference":5640,"full_url":5641},"tm2527435d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465925095028/tm2527435d1_ex10-1.htm",{"symbol":5,"accessionnumber":5046,"filingdate":1456,"sec_url":5048,"tags":5643,"headline":5647,"summary":5648,"sector":5444,"industry":5445,"date_processed":5649,"impact_score":5473,"exhibits":5650,"isLocked":5461},{"5.02":5644},[5645,5585,5646],"CFO Resignation","Executive Compensation Detail","Expand Energy Appoints Interim CFO After CFO Departure","Expand Energy Corporation announced the departure of Mohit Singh, its Executive Vice President and Chief Financial Officer, effective August 13, 2025. Mohit Singh will depart the company to pursue other interests. Brittany Raiford, currently the Vice President - Treasurer, has been appointed as the Interim Chief Financial Officer and will assume the duties as principal financial officer while the company conducts a search for a permanent CFO. Raiford's compensation includes an annual base salary of $334,750, a monthly cash stipend of $12,000, and restricted stock units with a grant date fair market value of $200,000. The Company has also entered into an indemnification agreement with Raiford.","2025-08-21 21:13:02",[],{"symbol":5,"accessionnumber":5051,"filingdate":1504,"sec_url":5053,"tags":5652,"headline":5657,"summary":5658,"sector":5444,"industry":5445,"date_processed":5659,"impact_score":5473,"exhibits":5660,"isLocked":5461},{"2.02":5653,"7.01":5655,"9.01":5656},[5560,5654],"Raised Guidance",[5620],[5622],"Expand Energy Reports Strong Q2 2025 Financial Results and Updates Guidance","Expand Energy Corporation reported robust second quarter 2025 financial results, with net income of $968 million and adjusted EBITDAX of $1,176 million. The company also reduced its 2025 capital expenditures guidance by $100 million and increased its annual synergy outlook to $600 million by year-end 2026. Expand Energy further announced a variable dividend of $0.89 per share and plans to return $585 million to shareholders through dividends and share repurchases in the first half of 2025.","2025-08-22 02:41:46",[5661],{"exhibit_number":5489,"htm_reference":5662,"full_url":5663},"exe-ex_991x20250630x8kxpr.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512625000083/exe-ex_991x20250630x8kxpr.htm",{"symbol":5,"accessionnumber":5061,"filingdate":1684,"sec_url":5063,"tags":5665,"headline":5668,"summary":5669,"sector":5444,"industry":5445,"date_processed":5670,"impact_score":5671,"exhibits":5672,"isLocked":5461},{"5.07":5666},[5667,5550],"Director Elections Results","Expand Energy Corporation Announces Voting Results for 2025 Annual Meeting","Expand Energy Corporation reported the voting results for its 2025 Annual Meeting of Shareholders held on June 5, 2025. Shareholders elected all 11 directors nominated by the Company's Board of Directors. The advisory vote to approve the compensation of the Company's named executive officers for 2024 was approved, as was the ratification of the appointment of PricewaterhouseCoopers LLP as the Company's independent registered public accounting firm for 2025.","2025-08-22 16:14:11","LOW",[],{"symbol":5,"accessionnumber":5071,"filingdate":1799,"sec_url":5073,"tags":5674,"headline":5679,"summary":5680,"sector":5444,"industry":5445,"date_processed":5681,"impact_score":5447,"exhibits":5682,"isLocked":5461},{"2.02":5675,"7.01":5676,"9.01":5677},[5560],[5620],[5678],"No viable tag","Expand Energy Announces First Quarter 2025 Results and 2025 Outlook","Expand Energy Corporation reported first quarter 2025 financial and operational results, showing a net loss of $249 million, or $1.06 per fully diluted share, but an adjusted net income of $487 million, or $2.02 per share. The company also announced a quarterly base dividend of $0.575 per common share to be paid in June 2025. Expand Energy provided its 2025 outlook, expecting to achieve approximately $400 million in annual synergies by year-end 2026.","2025-08-23 13:13:46",[],{"symbol":5,"accessionnumber":5076,"filingdate":1985,"sec_url":5078,"tags":5684,"headline":5689,"summary":5690,"sector":5444,"industry":5445,"date_processed":5691,"impact_score":5473,"exhibits":5692,"isLocked":5461},{"2.02":5685,"7.01":5687,"9.01":5688},[5686,5561],"Earnings Miss",[5620],[5622],"Expand Energy Reports Fourth Quarter and Full-Year 2024 Results and 2025 Outlook","Expand Energy Corporation reported a net loss of $399 million for the fourth quarter of 2024, with adjusted net income of $131 million. The company's 2024 full-year net loss was $714 million, compared to a net income of $2,419 million in 2023. Expand Energy also issued its 2025 outlook, projecting increased expected synergy capture and a quarterly base dividend of $0.575 per common share. The company is set to make a presentation about its financial and operating results for the fourth quarter and full year of 2024, and its 2025 outlook on February 27, 2025.","2025-08-23 23:43:25",[],{"symbol":5,"accessionnumber":5086,"filingdate":2207,"sec_url":5088,"tags":5694,"headline":5700,"summary":5701,"sector":5444,"industry":5445,"date_processed":5702,"impact_score":5447,"exhibits":5703,"isLocked":5461},{"1.01":5695,"2.03":5697,"8.01":5698,"9.01":5699},[5696],"Material Agreement Amendment",[5440],[5498],[5678],"Expand Energy Corporation Completes $750M Senior Notes Offering","On December 2, 2024, Expand Energy Corporation completed the issuance of $750M aggregate principal amount of 5.700% Senior Notes due 2035. The Notes, which are senior unsecured obligations, were issued under an Indenture with Regions Bank as trustee. The offering included legal opinions on the enforceability and legality of the Notes. The transaction is a significant financial event for the company.","2025-11-26 23:46:42",[5704,5708,5711,5714],{"exhibit_number":5705,"htm_reference":5706,"full_url":5707},"EX-4.1","tm2429756d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924124578/tm2429756d1_ex4-1.htm",{"exhibit_number":5450,"htm_reference":5709,"full_url":5710},"tm2429756d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924124578/tm2429756d1_ex4-2.htm",{"exhibit_number":5454,"htm_reference":5712,"full_url":5713},"tm2429756d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924124578/tm2429756d1_ex5-1.htm",{"exhibit_number":5458,"htm_reference":5715,"full_url":5716},"tm2429756d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924124578/tm2429756d1_ex5-2.htm",{"symbol":5,"accessionnumber":5091,"filingdate":2226,"sec_url":5093,"tags":5718,"headline":5722,"summary":5723,"sector":5444,"industry":5445,"date_processed":5724,"impact_score":5447,"exhibits":5725,"isLocked":5461},{"1.01":5719,"7.01":5720,"9.01":5721},[5441],[5620],[5622],"Expand Energy Announces Pricing of $750M Senior Notes Offering","Expand Energy Corporation announced the pricing of its $750 million aggregate principal amount of 5.700% senior notes due 2035 at 99.609% of their face value. The notes offering is expected to close on December 2, 2024, and will be used to fund the purchase of existing notes, redeem outstanding notes, and for general corporate purposes. The offering is being made pursuant to an effective shelf registration statement on Form S-3 previously filed with the SEC.","2025-11-27 23:31:11",[5726,5729],{"exhibit_number":5485,"htm_reference":5727,"full_url":5728},"tm2428330d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924122140/tm2428330d4_ex1-1.htm",{"exhibit_number":5489,"htm_reference":5730,"full_url":5731},"tm2428330d4_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924122140/tm2428330d4_ex99-1.htm",{"symbol":5,"accessionnumber":5096,"filingdate":2230,"sec_url":5098,"tags":5733,"headline":5736,"summary":5737,"sector":5444,"industry":5445,"date_processed":5738,"impact_score":5671,"exhibits":5739,"isLocked":5461},{"7.01":5734,"9.01":5735},[5620],[5622],"Expand Energy Amends Tender Offer Expiration Date","Expand Energy Corporation announced the amendment of the expiration date for its tender offer for 5.500% senior notes due 2026 to November 27, 2024. The tender offer was previously announced and details regarding the offer and the terms are available in the furnished press release.","2025-11-27 23:41:27",[5740],{"exhibit_number":5489,"htm_reference":5741,"full_url":5742},"tm2428330d7_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924121330/tm2428330d7_ex99-1.htm",{"symbol":5,"accessionnumber":5107,"filingdate":2243,"sec_url":5109,"tags":5744,"headline":5746,"summary":5747,"sector":5444,"industry":5445,"date_processed":5748,"impact_score":5671,"exhibits":5749,"isLocked":5461},{"7.01":5745},[5620],"Expand Energy Corporation Amends Previous 8-K Filing to Update Item Number","Expand Energy Corporation has amended its previously filed Current Report on Form 8-K to update the item number under which certain information was disclosed. Originally filed under Item 8.01, the information is now furnished under Item 7.01 as a Regulation FD Disclosure. This amendment does not alter the content of the information but clarifies its regulatory status for compliance with Section 18 of the Securities Exchange Act of 1934.","2025-11-28 23:31:53",[],{"symbol":5,"accessionnumber":5101,"filingdate":2243,"sec_url":5103,"tags":5751,"headline":5757,"summary":5758,"sector":5444,"industry":5445,"date_processed":5759,"impact_score":5473,"exhibits":5760,"isLocked":5461},{"8.01":5752,"9.01":5755},[5753,5754],"Regulatory Approval","Major Legal Settlement",[5512,5756,5622],"Pro Forma Financial Information","Expand Energy Completes Merger with Southwestern Energy","Expand Energy Corporation, formerly Chesapeake Energy Corporation, has completed its merger with Southwestern Energy Company, an event previously disclosed on October 1, 2024. The merger was executed through a series of transactions culminating in the consolidation of both companies under Expand Energy. The filing includes audited consolidated financial statements of Southwestern as of and for the years ended December 31, 2023, 2022, and 2021, and unaudited financial statements as of and for the quarterly period ended September 30, 2024. Pro forma combined financial statements reflecting the merger are also provided. The filing is in compliance with SEC regulations and includes necessary consents and reports from independent accounting and petroleum engineering firms.","2025-11-28 23:31:56",[5761,5765,5769,5773],{"exhibit_number":5762,"htm_reference":5763,"full_url":5764},"EX-23.1","tm2428094d1_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924119753/tm2428094d1_ex23-1.htm",{"exhibit_number":5766,"htm_reference":5767,"full_url":5768},"EX-23.2","tm2428094d1_ex23-2.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924119753/tm2428094d1_ex23-2.htm",{"exhibit_number":5770,"htm_reference":5771,"full_url":5772},"EX-99.3","tm2428094d1_ex99-3.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924119753/tm2428094d1_ex99-3.htm",{"exhibit_number":5774,"htm_reference":5775,"full_url":5776},"EX-99.4","tm2428094d1_ex99-4.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924119753/tm2428094d1_ex99-4.htm",{"symbol":5,"accessionnumber":5112,"filingdate":2264,"sec_url":5114,"tags":5778,"headline":5782,"summary":5783,"sector":5444,"industry":5445,"date_processed":5784,"impact_score":5473,"exhibits":5785,"isLocked":5461},{"5.02":5779},[5780,5781,5468],"Executive Employment Agreement","Severance Agreement","Expand Energy Announces Executive Vice President and General Counsel Resignation","Expand Energy Corporation announced the removal of Benjamin E. Russ as Executive Vice President, General Counsel, and Corporate Secretary, effective October 1, 2024. A Severance Agreement was entered on November 1, 2024, outlining the benefits Mr. Russ will receive under the company's Executive Severance Plan.","2025-12-03 00:00:12",[],{"symbol":5,"accessionnumber":5117,"filingdate":2285,"sec_url":5119,"tags":5787,"headline":5791,"summary":5792,"sector":5444,"industry":5445,"date_processed":5793,"impact_score":5473,"exhibits":5794,"isLocked":5461},{"1.01":5788,"8.01":5789,"9.01":5790},[5441],[5753],[5622],"Expand Energy Amends Credit Agreement and Releases Liens on Achieving Investment Grade Status","On October 28, 2024, Expand Energy Corporation amended its credit agreement and released all liens and guarantees in connection with the amended agreement, following the achievement of Investment Grade status. This modification included the release of subsidiaries from their guarantees under various indentures. Additionally, certain restrictive covenants under the 2026 and 2029 indentures were no longer in effect.","2025-08-24 22:17:44",[],{"symbol":5,"accessionnumber":5127,"filingdate":2302,"sec_url":5129,"tags":5796,"headline":5800,"summary":5801,"sector":5444,"industry":5445,"date_processed":5802,"impact_score":5671,"exhibits":5803,"isLocked":5461},{"2.02":5797,"7.01":5798,"9.01":5799},[5561],[5620],[5622],"Expand Energy Announces Third Quarter 2024 Results and Enhanced Capital Return Framework","Expand Energy Corporation reported third-quarter 2024 financial and operational results, announcing a net loss of $114 million and adjusted net income of $22 million. The company also provided its preliminary 2025 capital and operating plan, with an expected 2025 capital expenditure of approximately $2.7 billion and a quarterly base dividend of $0.575 per common share. Expand Energy also announced an enhanced capital return framework with a new $1 billion share repurchase authorization.","2025-08-24 21:13:25",[],{"symbol":5,"accessionnumber":5132,"filingdate":2408,"sec_url":5134,"tags":5805,"headline":5814,"summary":5815,"sector":5444,"industry":5445,"date_processed":5816,"impact_score":5473,"exhibits":5817,"isLocked":5461},{"1.01":5806,"2.01":5807,"2.03":5808,"5.02":5809,"5.03":5811,"7.01":5812,"9.01":5813},[5562],[5467],[5440],[5607,5810],"New President Appointed",[5678],[5620],[5678],"Expand Energy Completes Merger with Southwestern Energy, Rebrands as Expand Energy","Expand Energy Corporation, formerly Chesapeake Energy Corporation, has completed its merger with Southwestern Energy Company. The merged entity has been rebranded as Expand Energy Corporation, with new ticker symbol 'EXE'. The merger resulted in Expand Energy assuming the obligations of Southwestern's senior notes and issuing new common stock in exchange for Southwestern's common stock. Several executive changes occurred, including the appointment of new board members and a new Executive Vice President, General Counsel, and Corporate Secretary. A press release was issued announcing the merger completion.","2025-08-24 00:33:10",[],{"symbol":5,"accessionnumber":5137,"filingdate":2426,"sec_url":5139,"tags":5819,"headline":5822,"summary":5823,"sector":5444,"industry":5445,"date_processed":5824,"impact_score":5473,"exhibits":5825,"isLocked":5461},{"8.01":5820,"9.01":5821},[5753],[5622],"Chesapeake and Southwestern Energy Merger Clears Antitrust Review","On September 26, 2024, Chesapeake Energy Corporation and Southwestern Energy Company announced that the waiting period under the Hart-Scott-Rodino Antitrust Improvements Act has expired, paving the way for their merger to close in the first week of October. The combined company, to be named Expand Energy Corporation, will trade on NASDAQ under the ticker symbol 'EXE'.","2025-08-24 00:07:00",[],{"symbol":5,"accessionnumber":5147,"filingdate":2654,"sec_url":5149,"tags":5827,"headline":5832,"summary":5833,"sector":5444,"industry":5445,"date_processed":5834,"impact_score":5473,"exhibits":5835,"isLocked":5461},{"2.02":5828,"7.01":5829,"9.01":5831},[5686,5561],[5830],"Press Release Furnished",[5622],"Chesapeake Energy Reports Second Quarter 2024 Results","Chesapeake Energy Corporation reported a net loss of $227 million for the second quarter of 2024, with an adjusted net income of $1 million. The company's net production was approximately 2.75 billion cubic feet per day (bcf/d) of natural gas. Chesapeake also announced a quarterly base dividend of $0.575 per common share, to be paid on September 5, 2024. The company lowered its 2024 capital and production expense guidance by $50 million and approximately 8%, respectively, due to improved operational efficiency and year-over-year deflation. Chesapeake plans to conduct a conference call on July 30, 2024, to discuss its financial and operating results.","2025-08-23 16:07:03",[],{"symbol":5,"accessionnumber":5152,"filingdate":2792,"sec_url":5154,"tags":5837,"headline":5841,"summary":5842,"sector":5444,"industry":5445,"date_processed":5843,"impact_score":5473,"exhibits":5844,"isLocked":5461},{"5.07":5838},[5839,5840],"Approved Merger","Equity Plan Approved","Chesapeake Shareholders Approve Key Merger Proposals","On June 28, 2024, Chesapeake Energy Corporation held a special meeting where shareholders approved the issuance of common stock to Southwestern Energy Company in connection with a proposed merger, and also approved, in a non-binding vote, the compensation for Chesapeake's named executive officers in relation to the merger. These actions are subject to regulatory clearance and other customary closing conditions.","2025-08-23 01:23:26",[],{"symbol":5,"accessionnumber":5157,"filingdate":2817,"sec_url":5159,"tags":5846,"headline":5849,"summary":5850,"sector":5444,"industry":5445,"date_processed":5851,"impact_score":5473,"exhibits":5852,"isLocked":5461},{"8.01":5847},[5848,5753],"Regulatory Investigation","Chesapeake and Southwestern Energy Merger Update: Legal Actions and Proxy Statement Amendments","Chesapeake Energy Corporation and Southwestern Energy Company have announced updates related to their pending merger. The companies have amended the Proxy Statement/Prospectus to address legal actions from stockholders who claim that the disclosures in the Proxy Statement/Prospectus are insufficient. Chesapeake believes the disclosures are adequate and that the legal claims are without merit. Additionally, the Proxy Statement/Prospectus has been updated with supplementary disclosures to preempt further claims and avoid delays in the merger. The Board of Chesapeake unanimously recommends shareholders vote in favor of the stock issuance proposal, the Advisory Chesapeake Compensation Proposal, and the Chesapeake adjournment proposal.","2025-08-23 00:23:45",[],{"symbol":5,"accessionnumber":5162,"filingdate":2826,"sec_url":5164,"tags":5854,"headline":5856,"summary":5857,"sector":5444,"industry":5445,"date_processed":5858,"impact_score":5447,"exhibits":5859,"isLocked":5461},{"5.07":5855},[5667,5840,5550],"Chesapeake Energy Shareholders Approve Key Proposals at Annual Meeting","At Chesapeake Energy Corporation's Annual Meeting on June 6, 2024, shareholders elected all nominated directors, approved the executive compensation of named executive officers, extended the term of the 2021 Long Term Incentive Plan, and ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for fiscal year 2024.","2025-08-22 23:55:55",[],{"symbol":5,"accessionnumber":5167,"filingdate":2942,"sec_url":5169,"tags":5861,"headline":5865,"summary":5866,"sector":5444,"industry":5445,"date_processed":5867,"impact_score":5671,"exhibits":5868,"isLocked":5461},{"2.02":5862,"7.01":5863,"9.01":5864},[5561],[5620],[5622],"Chesapeake Energy Reports Q1 2024 Financial Results and Announces Presentation","Chesapeake Energy Corporation reported its first quarter 2024 financial and operational results on April 30, 2024, revealing a net income of $26 million, or $0.18 per fully diluted share, and adjusted net income of $80 million, or $0.56 per share. The company generated $552 million in net cash from operating activities and announced a presentation about its financial and operating results for the first quarter on May 1, 2024. Chesapeake also reaffirmed its credit facility borrowing base and increased aggregate commitments to $2.5 billion. The company declared a total dividend of $0.715 per common share to be paid in June 2024.","2025-08-22 16:35:24",[5869,5872],{"exhibit_number":5489,"htm_reference":5870,"full_url":5871},"chk-ex_991x20240331x8kxpr.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512624000053/chk-ex_991x20240331x8kxpr.htm",{"exhibit_number":5873,"htm_reference":5874,"full_url":5875},"EX-99.2","chk-ex_992x20240331x8kxpr.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512624000053/chk-ex_992x20240331x8kxpr.htm",{"symbol":5,"accessionnumber":5177,"filingdate":3013,"sec_url":5179,"tags":5877,"headline":5880,"summary":5881,"sector":5444,"industry":5445,"date_processed":5882,"impact_score":5473,"exhibits":5883,"isLocked":5461},{"8.01":5878,"9.01":5879},[5754],[5622],"Chesapeake Energy and Southwestern Energy Merger Progresses Amid FTC Review","Chesapeake Energy Corporation and Southwestern Energy Company are advancing with their proposed merger, which is now subject to the Federal Trade Commission's (FTC) review. The merger, which was initially announced on January 10, 2024, is conditioned on the expiration or termination of the waiting period under the Hart-Scott-Rodino Antitrust Improvements Act of 1976. On April 4, both companies received a Second Request for additional information and documentary materials from the FTC, extending the waiting period until 30 days after they have substantially complied with the request. Chesapeake and Southwestern intend to continue working cooperatively with the FTC and expect the merger to be completed in the second half of 2024, subject to other closing conditions including shareholder approvals.","2025-08-22 10:15:40",[],{"symbol":5,"accessionnumber":5187,"filingdate":3152,"sec_url":5189,"tags":5885,"headline":5889,"summary":5890,"sector":5444,"industry":5445,"date_processed":5891,"impact_score":5671,"exhibits":5892,"isLocked":5461},{"2.02":5886,"7.01":5887,"9.01":5888},[5561],[5620],[5622],"Chesapeake Reports 2023 Financial Results and 2024 Outlook","Chesapeake Energy Corporation reported its fourth quarter and full-year 2023 financial results, highlighting a net income of $2.4 billion for the year and $569 million for Q4 2023. The company also announced a 2024 outlook, including a lowered capital expenditure guidance to $1.25-$1.35 billion and a merger with Southwestern Energy. Chesapeake will discuss these results and outlook in a presentation on February 21, 2024.","2025-08-22 04:02:24",[5893,5896],{"exhibit_number":5489,"htm_reference":5894,"full_url":5895},"chk-ex_991x20231231x8kxpr.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512624000010/chk-ex_991x20231231x8kxpr.htm",{"exhibit_number":5873,"htm_reference":5897,"full_url":5898},"chk-ex_992x20231231x8kxpr.htm","https://www.sec.gov/Archives/edgar/data/895126/000089512624000010/chk-ex_992x20231231x8kxpr.htm",{"symbol":5,"accessionnumber":5197,"filingdate":3288,"sec_url":5199,"tags":5900,"headline":5903,"summary":5904,"sector":5444,"industry":5445,"date_processed":5905,"impact_score":5671,"exhibits":5906,"isLocked":5461},{"7.01":5901,"9.01":5902},[5620],[5622],"Chesapeake and Southwestern Announce Merger Agreement","Chesapeake Energy Corporation and Southwestern Energy Company have entered into an Agreement and Plan of Merger in an all-stock transaction valued at $7.4 billion. Under the terms of the agreement, Southwestern shareholders will receive 0.0867 shares of Chesapeake common stock for each share of Southwestern common stock. The merger, which is subject to shareholder and regulatory approvals, is expected to close in the second quarter of 2024. The combined company will have a new name and headquarters in Oklahoma City, with a presence in Houston. The merger is expected to create industry-leading natural gas portfolios, synergies, and a strong investment-grade balance sheet.","2025-08-21 23:25:44",[5907],{"exhibit_number":5489,"htm_reference":5908,"full_url":5909},"tm243106d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924003135/tm243106d1_ex99-1.htm",{"symbol":5,"accessionnumber":5192,"filingdate":3288,"sec_url":5194,"tags":5911,"headline":5916,"summary":5917,"sector":5444,"industry":5445,"date_processed":5918,"impact_score":5473,"exhibits":5919,"isLocked":5461},{"1.01":5912,"5.02":5914,"9.01":5915},[5913],"M&A Agreement",[5780],[5622],"Chesapeake Energy Announces Merger with Southwestern Energy","Chesapeake Energy Corporation announced on January 10, 2024, that it has entered into an Agreement and Plan of Merger with Southwestern Energy Company. The merger will see Southwestern become a wholly-owned subsidiary of Chesapeake, with Southwestern common stockholders receiving 0.0867 shares of Chesapeake common stock for each share of Southwestern common stock. The merger is subject to various conditions, including shareholder approval and regulatory clearance. Additionally, Chesapeake has amended its executive severance plan in connection with the merger.","2025-08-21 23:26:09",[5920,5924],{"exhibit_number":5921,"htm_reference":5922,"full_url":5923},"EX-2.1","tm243107d1_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924003344/tm243107d1_ex2-1.htm",{"exhibit_number":5504,"htm_reference":5925,"full_url":5926},"tm243107d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/895126/000110465924003344/tm243107d1_ex10-1.htm",null,1789889699756]