[{"data":1,"prerenderedAt":6382},["ShallowReactive",2],{"company-overview-FANG":3},{"company_profile":4,"ohlc":15,"spy":3881,"trading_signals":5157,"company_actions":5283,"filings_8k":5784,"report_history":6381,"insider_summary":6381,"filings_summary":6381,"financials_summary":6381,"institutional_summary":6381,"seo_links":6381},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"FANG","Diamondback Energy Inc.","NASDAQ","XNGS","Energy","Oil & Gas E&P",1983,"https://www.diamondbackenergy.com","\"Diamondback Energy Inc. is a publicly traded company that engages in the acquisition, development, exploration, and exploitation of unconventional, onshore oil and natural gas reserves in the Permian Basin of West Texas. Its primary function is to extract hydrocarbon resources, which includes both crude oil and natural gas, through advanced drilling and recovery techniques. Diamondback Energy leverages its extensive portfolio of assets across the prolific Permian Basin, which is renowned for its rich oil and gas deposits and low-cost production benefits.","",[16,21,26,32,38,44,50,56,62,67,72,78,84,89,95,101,107,113,118,123,129,135,141,147,153,158,164,169,174,179,185,191,197,203,209,215,221,227,233,238,243,249,255,260,265,271,277,283,289,294,300,306,312,318,324,330,336,342,348,353,359,364,370,375,381,387,392,398,403,408,414,418,422,428,431,437,440,446,452,458,463,468,473,478,484,490,496,502,507,512,517,521,527,533,539,545,551,555,560,566,572,578,584,590,595,601,607,613,617,623,629,634,639,645,651,656,662,667,672,677,681,685,691,697,701,707,711,715,720,726,731,737,743,749,755,760,765,771,777,782,788,794,800,806,812,817,822,827,833,839,845,851,857,863,869,875,881,886,892,898,903,909,915,921,927,933,939,945,951,956,962,968,974,980,986,991,997,1003,1008,1014,1020,1025,1031,1037,1042,1048,1054,1060,1066,1072,1077,1082,1088,1094,1100,1106,1112,1118,1124,1129,1134,1140,1146,1151,1157,1162,1168,1174,1180,1186,1191,1196,1202,1207,1212,1217,1223,1229,1235,1240,1246,1252,1257,1261,1267,1272,1277,1282,1288,1294,1300,1305,1311,1315,1320,1324,1329,1335,1341,1346,1352,1357,1361,1366,1370,1374,1379,1384,1388,1393,1399,1404,1410,1416,1422,1428,1434,1438,1444,1449,1454,1459,1464,1469,1472,1477,1482,1487,1492,1496,1502,1508,1512,1517,1523,1528,1533,1537,1540,1545,1551,1556,1560,1563,1568,1573,1577,1582,1588,1592,1596,1601,1607,1612,1616,1622,1628,1634,1638,1642,1647,1652,1657,1663,1669,1674,1678,1683,1688,1693,1698,1702,1708,1711,1716,1720,1726,1732,1737,1742,1747,1751,1757,1761,1767,1770,1774,1780,1786,1790,1795,1801,1805,1810,1814,1818,1823,1827,1833,1838,1842,1846,1850,1855,1861,1866,1872,1878,1883,1889,1893,1898,1903,1907,1911,1917,1923,1926,1931,1936,1942,1948,1954,1959,1964,1969,1975,1980,1986,1992,1997,2003,2008,2013,2018,2024,2026,2032,2037,2043,2049,2054,2056,2060,2066,2070,2074,2077,2082,2086,2090,2096,2102,2106,2112,2117,2121,2126,2132,2138,2144,2149,2153,2159,2165,2170,2176,2181,2186,2191,2196,2202,2207,2213,2219,2225,2231,2237,2243,2249,2255,2261,2265,2271,2277,2282,2286,2292,2298,2304,2310,2316,2321,2327,2331,2336,2341,2346,2352,2357,2360,2365,2371,2376,2380,2386,2392,2396,2400,2406,2411,2414,2420,2426,2431,2435,2441,2446,2452,2456,2461,2466,2471,2476,2481,2487,2493,2496,2501,2506,2510,2515,2521,2526,2530,2536,2540,2545,2550,2556,2561,2566,2569,2574,2579,2585,2591,2596,2600,2604,2609,2614,2617,2623,2629,2634,2640,2646,2651,2655,2659,2664,2670,2674,2679,2683,2687,2690,2696,2701,2705,2711,2717,2721,2727,2733,2739,2743,2749,2755,2761,2767,2772,2776,2782,2787,2791,2797,2803,2806,2811,2816,2821,2826,2830,2836,2841,2847,2851,2855,2859,2865,2871,2876,2882,2888,2894,2900,2905,2911,2915,2921,2927,2932,2936,2941,2946,2952,2956,2961,2966,2971,2977,2983,2988,2992,2998,3003,3008,3013,3019,3023,3027,3032,3038,3041,3045,3049,3052,3056,3062,3068,3073,3078,3083,3088,3093,3097,3102,3107,3113,3117,3121,3127,3132,3136,3140,3144,3148,3153,3159,3165,3170,3174,3179,3183,3189,3193,3198,3203,3208,3213,3219,3223,3229,3233,3238,3244,3249,3253,3258,3261,3263,3267,3271,3275,3280,3284,3288,3293,3298,3302,3307,3312,3318,3322,3325,3331,3336,3340,3346,3351,3356,3362,3367,3373,3377,3380,3385,3391,3397,3403,3408,3413,3417,3422,3428,3434,3439,3444,3450,3455,3461,3465,3471,3477,3480,3484,3488,3492,3497,3502,3506,3511,3515,3519,3523,3526,3530,3535,3540,3543,3547,3551,3556,3560,3564,3570,3575,3579,3583,3587,3592,3598,3604,3609,3614,3618,3621,3626,3631,3635,3639,3644,3648,3651,3655,3660,3666,3672,3676,3680,3685,3690,3696,3701,3707,3712,3717,3722,3726,3731,3736,3742,3747,3752,3758,3763,3768,3774,3779,3784,3790,3796,3802,3808,3812,3815,3821,3824,3829,3835,3840,3843,3848,3853,3859,3864,3868,3872,3876],{"symbol":5,"time":17,"open":18,"high":18,"low":19,"close":20},"2026-09-18",196.94,191.96,192.42,{"symbol":5,"time":22,"open":23,"high":24,"low":25,"close":18},"2026-09-17",191.08,197.31,190.92,{"symbol":5,"time":27,"open":28,"high":29,"low":30,"close":31},"2026-09-16",197.03,198.65,191.49,194.54,{"symbol":5,"time":33,"open":34,"high":35,"low":36,"close":37},"2026-09-15",207.23,213.31,206.78,211.53,{"symbol":5,"time":39,"open":40,"high":41,"low":42,"close":43},"2026-09-14",208.3,210.89,204.07,205.72,{"symbol":5,"time":45,"open":46,"high":47,"low":48,"close":49},"2026-09-11",204.68,205.07,200.87,204.97,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":55},"2026-09-10",207.33,207.57,200.98,205.39,{"symbol":5,"time":57,"open":58,"high":59,"low":60,"close":61},"2026-09-09",202.17,204.59,200.19,202.63,{"symbol":5,"time":63,"open":64,"high":49,"low":65,"close":66},"2026-09-08",201.83,198.41,199.65,{"symbol":5,"time":68,"open":69,"high":69,"low":70,"close":71},"2026-09-04",201.58,197.73,199.22,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-03",203.31,204.25,201.33,202.94,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-02",200.83,204.85,200.71,203.42,{"symbol":5,"time":85,"open":86,"high":86,"low":87,"close":88},"2026-09-01",205,199.05,203.16,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-08-31",202.02,204.8,198.45,200.48,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-08-28",201.62,202.4,197.06,197.67,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-27",200.43,201.6,197.69,200.52,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-26",197.93,202,196.65,199.84,{"symbol":5,"time":114,"open":104,"high":115,"low":116,"close":117},"2026-08-25",204,199.47,199.89,{"symbol":5,"time":119,"open":120,"high":121,"low":74,"close":122},"2026-08-24",210,211.36,205.6,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-21",211.84,212.96,209.15,210.72,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-20",213.51,216.9,209.31,211.02,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-19",210.84,213.75,207.75,208.55,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-18",208.93,210.41,206.47,210.02,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-17",202.7,206.65,201.84,206.29,{"symbol":5,"time":154,"open":155,"high":156,"low":155,"close":157},"2026-08-14",200.68,204.57,202.47,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-13",198.01,199.91,196.66,199.51,{"symbol":5,"time":165,"open":94,"high":166,"low":167,"close":168},"2026-08-12",201.74,199.53,200.84,{"symbol":5,"time":170,"open":70,"high":171,"low":172,"close":173},"2026-08-11",203.35,196.04,201.71,{"symbol":5,"time":175,"open":176,"high":177,"low":176,"close":178},"2026-08-10",190.8,199.43,198.97,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-07",187.39,189.07,184.8,188.04,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-06",189.55,190.11,187.06,189.63,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-05",191.91,192.5,184.85,186.17,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-04",189.11,195.5,188.31,191.87,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-03",198.76,199.6,196.26,198.75,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-07-31",198.48,203.79,198.1,202.95,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-30",196.93,199.93,195.48,199.77,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-29",198.2,199.97,195.98,199.13,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-28",197.11,198.59,190.05,190.31,{"symbol":5,"time":234,"open":235,"high":173,"low":236,"close":237},"2026-07-27",197.08,195.43,195.8,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":46},"2026-07-24",205.83,210.55,203.5,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-23",206.54,209.9,204.58,205.49,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-22",202.42,204.96,202.23,203.02,{"symbol":5,"time":256,"open":257,"high":258,"low":237,"close":259},"2026-07-21",197.1,199.9,199.8,{"symbol":5,"time":261,"open":262,"high":263,"low":262,"close":264},"2026-07-20",192.43,198.06,195.38,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-17",193.04,196.1,192.3,195.54,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-16",190.29,192.02,189.78,190.13,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-15",191.43,192.17,187.42,189.76,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-14",193.59,193.88,188.22,190.69,{"symbol":5,"time":290,"open":291,"high":292,"low":291,"close":293},"2026-07-13",185.93,193.18,191.6,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-10",181.91,184.59,180.74,183.39,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-09",184.36,185.49,181.65,182,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-08",183.89,187.76,181.47,186.6,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-07",176.27,181.63,175.73,180.56,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-06",171.86,174.31,171.32,173.73,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-02",171.79,174,170.1,172.04,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-01",176.46,179,171.48,171.96,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-06-30",179.75,181.52,175.27,175.78,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-29",180.26,182.15,179.61,180.54,{"symbol":5,"time":349,"open":298,"high":350,"low":351,"close":352},"2026-06-26",183.22,179.36,179.91,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-25",181.62,183.92,181.08,182.55,{"symbol":5,"time":360,"open":361,"high":362,"low":305,"close":363},"2026-06-24",184.03,186.08,183.48,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-23",186.45,188.98,186.26,187.91,{"symbol":5,"time":371,"open":372,"high":373,"low":372,"close":374},"2026-06-22",184.78,188.37,187.8,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-18",183,183.9,180.44,183.5,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-17",187.28,188.93,184.71,185.48,{"symbol":5,"time":388,"open":389,"high":201,"low":390,"close":391},"2026-06-16",186.66,185.55,188.12,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-15",183.11,190.84,182.3,189.96,{"symbol":5,"time":399,"open":400,"high":236,"low":401,"close":402},"2026-06-12",190,189.45,192.13,{"symbol":5,"time":404,"open":405,"high":406,"low":273,"close":407},"2026-06-11",199.55,200.35,191.59,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-10",196.78,200.22,194.89,196.55,{"symbol":5,"time":415,"open":416,"high":28,"low":193,"close":417},"2026-06-09",196.5,194.24,{"symbol":5,"time":419,"open":236,"high":420,"low":421,"close":223},"2026-06-08",200.03,194.81,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-05",202.5,203.53,192.6,192.62,{"symbol":5,"time":429,"open":430,"high":430,"low":259,"close":77},"2026-06-04",207.16,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-03",202.48,211.69,201.51,210.59,{"symbol":5,"time":438,"open":235,"high":439,"low":235,"close":98},"2026-06-02",203.62,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-01",194.49,201.66,194.13,199.03,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-05-29",193.11,193.9,189.5,191.48,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-05-28",194.76,195.71,191.79,194.14,{"symbol":5,"time":459,"open":19,"high":460,"low":461,"close":462},"2026-05-27",194.68,190.75,192.84,{"symbol":5,"time":464,"open":465,"high":466,"low":460,"close":467},"2026-05-26",199.12,201.9,195.13,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":82},"2026-05-22",199.52,201.5,198,{"symbol":5,"time":474,"open":475,"high":476,"low":208,"close":477},"2026-05-21",208.08,208.95,200.97,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-20",207.08,210.8,202.9,204.33,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-19",207.25,208.58,205.02,207.77,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-18",202.85,206.92,199.5,205.62,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-15",203,204.61,201.45,203.56,{"symbol":5,"time":503,"open":504,"high":471,"low":505,"close":506},"2026-05-14",198.92,197.61,200.26,{"symbol":5,"time":508,"open":472,"high":509,"low":510,"close":511},"2026-05-13",201.4,196.49,201.1,{"symbol":5,"time":513,"open":263,"high":514,"low":515,"close":516},"2026-05-12",199.2,195.68,198.15,{"symbol":5,"time":518,"open":519,"high":28,"low":519,"close":520},"2026-05-11",190.5,196.15,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-08",189.81,190.32,186.94,188.7,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-07",190.99,192.11,186.55,190.45,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-06",198.84,198.96,192.47,195.08,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-05",210.1,211.73,205.59,206.18,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-04",209.5,214.51,208.05,213.69,{"symbol":5,"time":552,"open":553,"high":489,"low":506,"close":554},"2026-05-01",204.56,207.65,{"symbol":5,"time":556,"open":557,"high":558,"low":557,"close":559},"2026-04-30",200.61,206.9,205.63,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-04-29",202.53,205.87,201.75,205.32,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-04-28",200,201.15,196.6,200.06,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-27",196.53,198.14,195.94,196.42,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-24",195.31,195.95,191.83,194.79,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-23",196.82,198.26,194.01,195.59,{"symbol":5,"time":591,"open":592,"high":454,"low":593,"close":594},"2026-04-22",191.28,189.26,193.87,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-21",184.46,189.98,183.09,189.8,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-20",181.87,185.66,180.41,183.45,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-17",176.45,180.61,170.55,180.27,{"symbol":5,"time":614,"open":390,"high":615,"low":390,"close":616},"2026-04-16",189.4,186.65,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-15",186.36,188.78,184,185.87,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-14",186.77,187.59,183.02,186.51,{"symbol":5,"time":630,"open":631,"high":274,"low":632,"close":633},"2026-04-13",190.55,187.66,189.1,{"symbol":5,"time":635,"open":604,"high":636,"low":637,"close":638},"2026-04-10",189.68,185.32,188.21,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-09",187.97,191.14,185.27,186.31,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-08",177.17,187.34,175.14,186.47,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":200},"2026-04-07",196.12,199.29,194.91,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-06",194.08,195.84,192.68,194.27,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":286},"2026-04-02",197.57,201.47,192.9,{"symbol":5,"time":668,"open":669,"high":670,"low":648,"close":671},"2026-04-01",190.53,195.74,190.62,{"symbol":5,"time":673,"open":470,"high":674,"low":675,"close":676},"2026-03-31",203.15,193.78,197.79,{"symbol":5,"time":678,"open":679,"high":680,"low":505,"close":29},"2026-03-30",203.91,204.69,{"symbol":5,"time":682,"open":683,"high":684,"low":500,"close":151},"2026-03-27",204.21,204.91,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-03-26",198.89,204.16,198.04,202.19,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-03-25",194.63,197.14,194.02,196.02,{"symbol":5,"time":698,"open":699,"high":700,"low":699,"close":99},"2026-03-24",194.2,199.96,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-23",187.25,194.07,186.02,191.78,{"symbol":5,"time":708,"open":232,"high":460,"low":709,"close":710},"2026-03-20",190.02,192.54,{"symbol":5,"time":712,"open":713,"high":714,"low":636,"close":232},"2026-03-19",191.74,193.75,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":636},"2026-03-18",188.11,191.2,187.63,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-17",183.04,188.73,182.33,187.22,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":724},"2026-03-16",182.6,183.62,179.71,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-13",174.9,183.4,174.26,182.37,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-12",178.41,181.64,176.9,177.01,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-11",173,178.05,172.81,176.64,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-10",181.29,182.76,176.15,178.37,{"symbol":5,"time":756,"open":757,"high":389,"low":758,"close":759},"2026-03-09",183.65,179.5,182.86,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":347},"2026-03-06",182.58,183.08,179.31,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-05",176.28,179.78,176.01,179.04,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-04",175.81,177.53,172.55,176.71,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":774},"2026-03-03",180.02,181.5,173.28,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-02",181.19,183.36,173.38,178.96,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-02-27",169.27,174.46,167.45,174.08,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-02-26",166.37,170.93,164.37,166.98,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-02-25",174.48,174.5,165.63,167.77,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-02-24",175,176,166.1,172.52,{"symbol":5,"time":813,"open":314,"high":814,"low":815,"close":816},"2026-02-23",177.25,173.23,173.82,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":769},"2026-02-20",174.09,176.55,172.3,{"symbol":5,"time":823,"open":314,"high":824,"low":825,"close":826},"2026-02-19",177.02,173.58,174.72,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-18",171.05,174.17,169.48,174.01,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-17",170.5,172.8,163.5,168.59,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-13",166.62,170.3,166.35,169.14,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-12",167.93,169.66,164.36,167.42,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-11",168,170.54,166.32,169.01,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-10",165.85,165.95,162.66,164.89,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-09",165.91,167.48,164.92,165.96,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-06",164.65,168.5,164.52,166.93,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-05",165.94,168.05,163.09,164.78,{"symbol":5,"time":882,"open":883,"high":884,"low":883,"close":885},"2026-02-04",162.91,169.49,168.99,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-03",158.57,162.95,156.77,162.88,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-02",158.61,160.48,157.5,158.64,{"symbol":5,"time":899,"open":900,"high":860,"low":901,"close":902},"2026-01-30",162.58,160.84,163.95,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-01-29",165,168.48,162.85,163.07,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-01-28",161.43,161.46,158.44,160.27,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-01-27",153.63,159.27,153.17,159.12,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-01-26",155.52,156,151.07,153.52,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-23",153.61,156.25,153.2,154.02,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-22",150.73,152.57,149.2,151.85,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-21",151.8,156.34,150.87,153,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-20",152.81,154,148.25,148.7,{"symbol":5,"time":952,"open":953,"high":938,"low":954,"close":955},"2026-01-16",151.19,149.63,151.28,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-15",152.18,153.1,149.55,150.82,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-14",151.24,156.85,151.2,153.73,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-13",149.88,153.37,148.71,151.21,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-12",147.29,149.21,145.97,147.56,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-09",147.38,148.88,145.69,147.41,{"symbol":5,"time":987,"open":988,"high":989,"low":988,"close":990},"2026-01-08",140.75,149.8,147.66,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-07",143.87,144.95,139.41,140.45,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-06",148.3,148.37,143.66,144.47,{"symbol":5,"time":1004,"open":967,"high":1005,"low":1006,"close":1007},"2026-01-05",154.58,143.55,146.99,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-02",151.1,153.66,148.68,152.34,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-12-31",151.25,151.75,149.95,150.33,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1016},"2025-12-30",149.86,152.3,149.44,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2025-12-29",147.75,149.42,147.42,148.57,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2025-12-26",146.73,146.8,144.8,146.31,{"symbol":5,"time":1038,"open":1039,"high":1039,"low":1040,"close":1041},"2025-12-24",147.96,146.43,146.91,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-23",148.74,149.77,147.19,148.16,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-22",150.11,153.19,148.43,148.46,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-19",146.92,150.92,146.66,148.13,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-18",153.43,153.77,146.17,147,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-17",150.65,154.94,149.79,154.07,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1040,"close":1076},"2025-12-16",151.66,152.14,149.06,{"symbol":5,"time":1078,"open":1079,"high":1079,"low":1080,"close":1081},"2025-12-15",157.43,151.54,154.06,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-12",158.13,159.15,156.09,156.68,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-11",158.06,160.86,155.67,157.04,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-10",158.54,160.65,155.88,160.28,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-09",156.92,159.72,156.6,158.17,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-08",157.71,160.19,156.57,157.52,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-05",159.64,164.44,158.5,158.6,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-04",158.15,161.13,158,159.51,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1126,"close":1128},"2025-12-03",156.8,159.39,158.38,{"symbol":5,"time":1130,"open":924,"high":1131,"low":1132,"close":1133},"2025-12-02",157.15,153.89,155.98,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-01",152.76,158.73,152.33,156.16,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-11-28",149.31,153.41,149.04,152.59,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1142},"2025-11-26",147.3,150.68,146.58,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-11-25",146.08,147.63,144.79,147.02,{"symbol":5,"time":1158,"open":1159,"high":1053,"low":1160,"close":1161},"2025-11-24",145.85,143.57,147.64,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-11-21",145.91,148.07,143.89,146.44,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-11-20",149.41,154.49,146.11,146.25,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-19",145.7,149.11,144.52,148.69,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-18",145.56,151.35,144.44,149.58,{"symbol":5,"time":1187,"open":1012,"high":1188,"low":1189,"close":1190},"2025-11-17",149,145.83,146.37,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":937},"2025-11-14",144.82,149.82,143.14,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-13",145.1,147.18,143.43,144.38,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1064},"2025-11-12",148,148.63,145.68,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1193,"close":1211},"2025-11-11",146.22,149.97,148.15,{"symbol":5,"time":1213,"open":1002,"high":1214,"low":1215,"close":1216},"2025-11-10",145.76,142.27,144.73,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-07",141.94,144.63,139.65,143.65,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-06",138.49,143.09,138.34,140.77,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-05",139.2,140.82,137.03,137.29,{"symbol":5,"time":1236,"open":1237,"high":1237,"low":1238,"close":1239},"2025-11-04",141.59,137.5,139.42,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-03",143.25,143.67,139.84,141.27,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-10-31",142.1,144.5,141.91,143.19,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1250,"close":1256},"2025-10-30",143.63,144.61,142.15,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1259,"close":1254},"2025-10-29",140.69,145.36,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-10-28",143.64,143.95,140.41,141.14,{"symbol":5,"time":1268,"open":1269,"high":990,"low":1270,"close":1271},"2025-10-27",146.5,143.9,144.4,{"symbol":5,"time":1273,"open":1274,"high":1000,"low":1275,"close":1276},"2025-10-24",147.76,145.2,145.86,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1269,"close":1281},"2025-10-23",147.62,149.38,147.17,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-22",143.1,144.9,140.83,142.28,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-21",141.38,142.14,139.5,141.53,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-20",139.9,141.97,139.4,141.19,{"symbol":5,"time":1301,"open":1221,"high":1302,"low":1303,"close":1304},"2025-10-17",140.04,137.58,139.09,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-16",142.61,143.35,137.25,139.44,{"symbol":5,"time":1312,"open":1251,"high":1313,"low":1314,"close":1219},"2025-10-15",144.2,140.8,{"symbol":5,"time":1316,"open":1317,"high":1284,"low":1318,"close":1319},"2025-10-14",139.39,139,141.83,{"symbol":5,"time":1321,"open":1322,"high":1226,"low":988,"close":1323},"2025-10-13",142.23,142.11,{"symbol":5,"time":1325,"open":1326,"high":1195,"low":1327,"close":1328},"2025-10-10",141.67,139.69,139.82,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-09",149.81,151.5,144.02,144.21,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-08",149.15,149.87,146.49,149.07,{"symbol":5,"time":1342,"open":1343,"high":1340,"low":1344,"close":1345},"2025-10-07",147.7,145.66,148.91,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-06",149.01,152.49,148.55,149.1,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1354,"close":1356},"2025-10-03",143.58,147.91,147.47,{"symbol":5,"time":1358,"open":1359,"high":1343,"low":1360,"close":1251},"2025-10-02",142.21,142.07,{"symbol":5,"time":1362,"open":1363,"high":1184,"low":1364,"close":1365},"2025-10-01",141.61,141.4,143.54,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":988,"close":1284},"2025-09-30",141.74,144.13,{"symbol":5,"time":1371,"open":1033,"high":1372,"low":1373,"close":1354},"2025-09-29",147.15,142.9,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":949},"2025-09-26",146.23,151,145.31,{"symbol":5,"time":1380,"open":1255,"high":1381,"low":1382,"close":1383},"2025-09-25",147.2,143.91,145.79,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1334,"close":1255},"2025-09-24",144.3,148.14,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1390,"close":1392},"2025-09-23",139.7,146.52,142.18,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-09-22",138.22,139.31,136.13,138.83,{"symbol":5,"time":1400,"open":1401,"high":1401,"low":1402,"close":1403},"2025-09-19",140.7,137.7,139.67,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-18",140.81,141.18,138.71,140.64,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-17",137.73,142.33,136.5,140.47,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-16",135.64,140.07,135.59,138.42,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-15",137.46,137.51,134.3,134.53,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-12",138.82,140.2,136.84,136.88,{"symbol":5,"time":1435,"open":1238,"high":1436,"low":1437,"close":1421},"2025-09-11",139.37,137,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-10",136.99,140.11,136.12,139.64,{"symbol":5,"time":1445,"open":1446,"high":1296,"low":1447,"close":1448},"2025-09-09",138.03,136.23,136.29,{"symbol":5,"time":1450,"open":1451,"high":1296,"low":1452,"close":1453},"2025-09-08",139.62,135.65,137.28,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1408},"2025-09-05",140.78,142.05,137.07,{"symbol":5,"time":1460,"open":1219,"high":1461,"low":1462,"close":1463},"2025-09-04",143.8,140.54,142.74,{"symbol":5,"time":1465,"open":1466,"high":1179,"low":1467,"close":1468},"2025-09-03",148.01,141.52,142.29,{"symbol":5,"time":1470,"open":1053,"high":1050,"low":1471,"close":1022},"2025-09-02",146.95,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":999,"close":1476},"2025-08-29",148.51,150.12,148.76,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1164,"close":1481},"2025-08-28",147.61,149.37,149.17,{"symbol":5,"time":1483,"open":1484,"high":990,"low":1485,"close":1486},"2025-08-27",144.16,143.96,147.06,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1485},"2025-08-26",144.28,144.55,142.26,{"symbol":5,"time":1493,"open":1494,"high":1182,"low":1256,"close":1495},"2025-08-25",143.4,145.27,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-08-22",138.9,143.79,138.51,143.28,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-08-21",137.66,138.98,136.41,138,{"symbol":5,"time":1509,"open":995,"high":996,"low":1510,"close":1511},"2025-08-20",137.65,137.87,{"symbol":5,"time":1513,"open":1514,"high":1409,"low":1515,"close":1516},"2025-08-19",138.46,137.81,138.96,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-08-18",139.33,140.17,137.2,139.52,{"symbol":5,"time":1524,"open":1228,"high":1525,"low":1526,"close":1527},"2025-08-15",142.66,139.58,140.22,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1228},"2025-08-14",139.02,141.08,136.89,{"symbol":5,"time":1534,"open":1507,"high":1535,"low":1402,"close":1536},"2025-08-13",140.18,139.98,{"symbol":5,"time":1538,"open":1402,"high":1232,"low":1539,"close":1225},"2025-08-12",137.12,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1432},"2025-08-11",141,141.48,136.2,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-08-08",142,144.68,140.3,142.03,{"symbol":5,"time":1552,"open":1553,"high":1343,"low":1554,"close":1555},"2025-08-07",145.63,140.85,141.12,{"symbol":5,"time":1557,"open":1065,"high":1348,"low":1558,"close":1559},"2025-08-06",142.84,144.36,{"symbol":5,"time":1561,"open":1562,"high":1562,"low":1259,"close":1206},"2025-08-05",147.78,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1562},"2025-08-04",145,148.19,144.7,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1193,"close":1572},"2025-08-01",148.44,148.99,146.14,{"symbol":5,"time":1574,"open":1188,"high":1575,"low":1274,"close":1576},"2025-07-31",152.2,148.66,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1377},"2025-07-30",151.61,151.93,149.49,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-07-29",150.52,153.05,149.22,152.5,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1590,"close":1584},"2025-07-28",145.99,150.99,{"symbol":5,"time":1593,"open":1594,"high":1064,"low":1595,"close":1255},"2025-07-25",145.6,143.26,{"symbol":5,"time":1597,"open":1598,"high":1064,"low":1599,"close":1600},"2025-07-24",143.2,142.44,145.3,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-07-23",142.6,144.08,141.6,143.69,{"symbol":5,"time":1608,"open":1520,"high":1609,"low":1610,"close":1611},"2025-07-22",143.45,140.01,141.82,{"symbol":5,"time":1613,"open":1614,"high":1326,"low":1615,"close":1244},"2025-07-21",141.28,139.75,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-07-18",143,145.09,141.32,141.37,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-07-17",136.49,141.26,136.31,140.93,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-07-16",137.78,138.66,134.66,136.47,{"symbol":5,"time":1635,"open":1468,"high":1525,"low":1636,"close":1637},"2025-07-15",137.84,137.88,{"symbol":5,"time":1639,"open":1640,"high":1640,"low":1549,"close":1641},"2025-07-14",143.77,141.96,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1219,"close":1646},"2025-07-11",142.69,145.46,144.33,{"symbol":5,"time":1648,"open":1649,"high":1598,"low":1650,"close":1651},"2025-07-10",141.09,139.36,143.03,{"symbol":5,"time":1653,"open":1365,"high":1654,"low":1655,"close":1656},"2025-07-09",144,141.51,142.12,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-08",137.64,145.24,137.35,143.76,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-07",140.29,141.21,135.99,137.92,{"symbol":5,"time":1670,"open":1671,"high":1359,"low":1672,"close":1673},"2025-07-03",141.7,140.25,140.9,{"symbol":5,"time":1675,"open":1297,"high":1676,"low":1677,"close":1297},"2025-07-02",142.87,138.95,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1431},"2025-07-01",137.8,141.9,136.4,{"symbol":5,"time":1684,"open":1685,"high":1685,"low":1686,"close":1687},"2025-06-30",139.16,136.95,137.4,{"symbol":5,"time":1689,"open":1690,"high":1620,"low":1691,"close":1692},"2025-06-27",140.59,138.99,139.77,{"symbol":5,"time":1694,"open":1695,"high":1605,"low":1696,"close":1697},"2025-06-26",138.72,137.77,140.87,{"symbol":5,"time":1699,"open":1530,"high":1409,"low":1700,"close":1701},"2025-06-25",137.74,138.04,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-06-24",138.28,141.23,137.1,139.35,{"symbol":5,"time":1709,"open":1377,"high":1377,"low":1456,"close":1710},"2025-06-23",141.15,{"symbol":5,"time":1712,"open":1019,"high":1713,"low":1714,"close":1715},"2025-06-20",150.7,148.11,148.85,{"symbol":5,"time":1717,"open":1062,"high":1718,"low":1570,"close":1719},"2025-06-18",155.11,148.78,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-06-17",153.07,156.03,151.11,152.93,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-06-16",154.14,155.22,148.83,151.03,{"symbol":5,"time":1733,"open":1734,"high":1122,"low":1735,"close":1736},"2025-06-13",157.34,152.52,154.91,{"symbol":5,"time":1738,"open":1372,"high":1739,"low":1740,"close":1741},"2025-06-12",149.39,145.89,149.33,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1386,"close":1746},"2025-06-11",145.8,149.36,148.92,{"symbol":5,"time":1748,"open":1618,"high":979,"low":1749,"close":1750},"2025-06-10",142.75,145.57,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-06-09",141.42,143.32,140.35,142.13,{"symbol":5,"time":1758,"open":1759,"high":1666,"low":1318,"close":1760},"2025-06-06",139.27,140.56,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-06-05",140.26,140.4,136.83,137.45,{"symbol":5,"time":1768,"open":1291,"high":1654,"low":1769,"close":1707},"2025-06-04",138.38,{"symbol":5,"time":1771,"open":1507,"high":1772,"low":1773,"close":1287},"2025-06-03",143.3,135.88,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-02",138.45,139.03,135.86,137.59,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-05-30",136.64,136.71,133.75,134.55,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1397,"close":1515},"2025-05-29",137.47,138.19,{"symbol":5,"time":1791,"open":1792,"high":1792,"low":1793,"close":1794},"2025-05-28",139.22,135.94,136.28,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-05-27",137.79,138.11,135.54,137.49,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1784,"close":1778},"2025-05-23",134.31,136.62,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1448},"2025-05-22",134.76,136.86,132.2,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1442,"close":1626},"2025-05-21",138.35,138.67,{"symbol":5,"time":1815,"open":1816,"high":1328,"low":1817,"close":1812},"2025-05-20",139.18,137.44,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1707},"2025-05-19",139.93,140.24,137.62,{"symbol":5,"time":1824,"open":1825,"high":1825,"low":1792,"close":1826},"2025-05-16",142.77,141.13,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-05-15",140.19,142.02,138.52,141.95,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1193},"2025-05-14",144.53,145.95,143.98,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1373,"close":1064},"2025-05-13",143.61,147.69,{"symbol":5,"time":1843,"open":1844,"high":1027,"low":1360,"close":1845},"2025-05-12",144.84,142.92,{"symbol":5,"time":1847,"open":1507,"high":1707,"low":1848,"close":1849},"2025-05-09",136.65,137.89,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1852,"close":1854},"2025-05-08",130.48,137.33,136.18,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-05-07",132.77,132.89,127.75,129.57,{"symbol":5,"time":1862,"open":1863,"high":1437,"low":1864,"close":1865},"2025-05-06",133.9,131.32,131.98,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-05",134,135.06,132.05,133.08,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-05-02",136.56,137.85,133.82,136.81,{"symbol":5,"time":1879,"open":1880,"high":1682,"low":1881,"close":1882},"2025-05-01",131.31,130.9,134.83,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-04-30",134.44,134.6,130.51,132.01,{"symbol":5,"time":1890,"open":1515,"high":1891,"low":1892,"close":1848},"2025-04-29",138.01,135.34,{"symbol":5,"time":1894,"open":1506,"high":1895,"low":1896,"close":1897},"2025-04-28",138.6,136.24,137.82,{"symbol":5,"time":1899,"open":1900,"high":1309,"low":1901,"close":1902},"2025-04-25",135.11,134.85,136.76,{"symbol":5,"time":1904,"open":1905,"high":1515,"low":1900,"close":1906},"2025-04-24",136.94,136.16,{"symbol":5,"time":1908,"open":1797,"high":1909,"low":1910,"close":1799},"2025-04-23",140,134.39,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-04-22",135.12,137.97,134.38,136.54,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-04-21",134.18,134.35,130.32,132.35,{"symbol":5,"time":1924,"open":1925,"high":1792,"low":1925,"close":1659},"2025-04-17",132.58,{"symbol":5,"time":1927,"open":1928,"high":1925,"low":1929,"close":1930},"2025-04-16",127.73,127.71,130.22,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1933,"close":1935},"2025-04-15",126.69,130.02,127.14,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-04-14",131.81,132.96,125.87,127.64,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-04-11",123.09,129.03,121.03,129.01,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-04-10",129.25,130.03,119.65,123.16,{"symbol":5,"time":1955,"open":1956,"high":1661,"low":1957,"close":1958},"2025-04-09",115.83,114,134.93,{"symbol":5,"time":1960,"open":1950,"high":1961,"low":1962,"close":1963},"2025-04-08",129.65,117.41,119.25,{"symbol":5,"time":1965,"open":1966,"high":1950,"low":1967,"close":1968},"2025-04-07",120.86,117.03,124.53,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-04-04",134.05,135.82,123.15,123.37,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1614},"2025-04-03",151.06,153.02,141.1,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-04-02",159.04,161.78,158.26,161.49,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-04-01",160.24,161.14,157.85,160.87,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1126,"close":1996},"2025-03-31",157.63,161.6,159.88,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-03-28",159.93,160.96,155.85,157.54,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":1114,"close":2007},"2025-03-27",162.64,163.21,160.23,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":879},"2025-03-26",162.84,165.13,162.34,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":1995},"2025-03-25",162,163.26,160.57,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-03-24",158.85,161.44,158.55,161.01,{"symbol":5,"time":2025,"open":1126,"high":1137,"low":1139,"close":1116},"2025-03-21",{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-03-20",156.83,159.25,155.96,158.48,{"symbol":5,"time":2033,"open":2034,"high":888,"low":2035,"close":2036},"2025-03-19",155.33,155.2,157.6,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-03-18",153.99,155.02,152.12,155,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-03-17",150.8,153.98,150.25,153.03,{"symbol":5,"time":2050,"open":1391,"high":2051,"low":2052,"close":2053},"2025-03-14",151.02,145.22,150.2,{"symbol":5,"time":2055,"open":1378,"high":1041,"low":1603,"close":1744},"2025-03-13",{"symbol":5,"time":2057,"open":1002,"high":2058,"low":1242,"close":2059},"2025-03-12",148.36,146.55,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-03-11",141.87,146,141.25,144.65,{"symbol":5,"time":2067,"open":1615,"high":1219,"low":2068,"close":2069},"2025-03-10",137.09,140.58,{"symbol":5,"time":2071,"open":1314,"high":2072,"low":2073,"close":1441},"2025-03-07",144.15,139.51,{"symbol":5,"time":2075,"open":1826,"high":1599,"low":2076,"close":1296},"2025-03-06",138.94,{"symbol":5,"time":2078,"open":2079,"high":1662,"low":2080,"close":2081},"2025-03-05",143.42,139.57,142.7,{"symbol":5,"time":2083,"open":1590,"high":2084,"low":1406,"close":2085},"2025-03-04",147.53,145.04,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":1343,"close":1204},"2025-03-03",159.96,160.44,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-02-28",155.01,159.41,152.61,158.96,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-02-27",155.62,156.98,151.74,155.59,{"symbol":5,"time":2103,"open":2104,"high":948,"low":1377,"close":2105},"2025-02-26",151.83,152.43,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-02-25",157.21,161.47,151.69,151.92,{"symbol":5,"time":2113,"open":2114,"high":1126,"low":2115,"close":2116},"2025-02-24",156.12,155.03,155.23,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2101,"close":2114},"2025-02-21",160.89,161.48,{"symbol":5,"time":2122,"open":2123,"high":2010,"low":2124,"close":2125},"2025-02-20",160.3,159.46,162.09,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-02-19",158.83,162.39,158.52,160.26,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-02-18",161.19,161.59,154.38,156.76,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-02-14",156.88,160.58,153.26,156.99,{"symbol":5,"time":2145,"open":2146,"high":1131,"low":2147,"close":2148},"2025-02-13",155.46,154.29,156.17,{"symbol":5,"time":2150,"open":2134,"high":2151,"low":2152,"close":2146},"2025-02-12",161.31,155.14,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-02-11",162.9,164.64,161.7,162.01,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-02-10",159.69,161.75,159.32,161.66,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":1084},"2025-02-07",160.66,161,157.9,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-02-06",166.24,166.41,158.99,160.03,{"symbol":5,"time":2177,"open":2178,"high":2178,"low":2179,"close":2180},"2025-02-05",165.9,161.51,164.76,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2017,"close":2185},"2025-02-04",163.84,167.59,166.3,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2135,"close":2190},"2025-02-03",165.18,165.98,164.48,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":849},"2025-01-31",169.53,169.87,163.94,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-01-30",172.32,173.02,169.44,170.41,{"symbol":5,"time":2203,"open":885,"high":2204,"low":2205,"close":2206},"2025-01-29",171.58,167.72,170.86,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-01-28",171.45,173.46,167.16,169.25,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-01-27",173.66,175.69,170.21,171.6,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-01-24",177.16,177.69,172.51,173.26,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-01-23",179.08,180.29,175.83,176.63,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-01-22",176.23,179.65,174.97,177.59,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-01-21",178.44,178.73,175.77,176.95,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-01-17",180.36,180.91,178.53,180.18,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-01-16",178.62,180.17,177.65,179.12,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-01-15",178.49,180.25,177.68,179.56,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2216,"close":2259},"2025-01-14",177,178.87,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-01-13",176.07,180.09,175.71,177.61,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-01-10",174.89,177.26,171.7,174.77,{"symbol":5,"time":2278,"open":2279,"high":745,"low":2280,"close":2281},"2025-01-08",171.55,169.47,170.99,{"symbol":5,"time":2283,"open":2284,"high":781,"low":2212,"close":2285},"2025-01-07",170.24,172.42,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-01-06",171.78,175.08,168.82,169.64,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-01-03",168.35,171.93,167.68,170.96,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-01-02",166.15,168.22,165.2,166.78,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2024-12-31",160.99,164.26,160.69,163.83,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2024-12-30",158.51,161.95,157.36,160.98,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":890,"close":2320},"2024-12-27",157.87,159.55,158.34,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2024-12-26",158.28,159.59,156.7,158.03,{"symbol":5,"time":2328,"open":1079,"high":2329,"low":2035,"close":2330},"2024-12-24",158.1,157.77,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":967,"close":2335},"2024-12-23",154.96,156.58,156.1,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":1069},"2024-12-20",152.16,156.22,152,{"symbol":5,"time":2342,"open":1117,"high":2343,"low":2344,"close":2345},"2024-12-19",159.34,152.83,153.06,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-12-18",161.02,161.74,155.97,156.08,{"symbol":5,"time":2353,"open":2169,"high":2354,"low":2355,"close":2356},"2024-12-17",160.34,155.8,160.14,{"symbol":5,"time":2358,"open":861,"high":861,"low":2312,"close":2359},"2024-12-16",158.93,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2168,"close":2364},"2024-12-13",162.61,164.04,163.34,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2024-12-12",163.71,164.05,161.93,162.23,{"symbol":5,"time":2372,"open":849,"high":2373,"low":2374,"close":2375},"2024-12-11",164.8,162.54,163.9,{"symbol":5,"time":2377,"open":2205,"high":2378,"low":900,"close":2379},"2024-12-10",167.89,163.15,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2024-12-09",169.52,169.98,166.73,167.12,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2024-12-06",171.85,171.9,164.81,166.83,{"symbol":5,"time":2393,"open":2209,"high":2394,"low":2209,"close":2395},"2024-12-05",174.13,172.68,{"symbol":5,"time":2397,"open":809,"high":2398,"low":2399,"close":2281},"2024-12-04",176.32,168.69,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2024-12-03",178.04,178.27,174.33,175.76,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2229},"2024-12-02",177.77,178.28,173.93,{"symbol":5,"time":2412,"open":2413,"high":739,"low":769,"close":2236},"2024-11-29",176.2,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-11-27",176.52,178.8,175.9,176.19,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-11-26",179.73,180.55,175.13,175.97,{"symbol":5,"time":2427,"open":2428,"high":297,"low":2429,"close":2430},"2024-11-25",184.49,178.92,179.55,{"symbol":5,"time":2432,"open":305,"high":2433,"low":780,"close":2434},"2024-11-22",186.07,185.29,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-11-21",183.25,185.68,182.5,182.7,{"symbol":5,"time":2442,"open":2443,"high":762,"low":2444,"close":2445},"2024-11-20",180.04,180,181.46,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-11-19",180.62,182.75,179.09,180.12,{"symbol":5,"time":2453,"open":2257,"high":757,"low":2454,"close":2455},"2024-11-18",177.6,181.9,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":809,"close":2460},"2024-11-15",182.42,183.99,176.6,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2458},"2024-11-14",182.85,184.09,180.5,{"symbol":5,"time":2467,"open":2468,"high":729,"low":2469,"close":2470},"2024-11-13",181,177.5,182.24,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":352},"2024-11-12",180.48,182.49,179.79,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":333,"close":2480},"2024-11-11",181.96,182.09,179.13,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-11-08",180.6,182.19,179.23,181.88,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-11-07",182.46,183.21,179.41,181.59,{"symbol":5,"time":2494,"open":2444,"high":2495,"low":2263,"close":729},"2024-11-06",185.79,{"symbol":5,"time":2497,"open":733,"high":2498,"low":2499,"close":2500},"2024-11-05",178.89,173.72,175.63,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2469,"close":2505},"2024-11-04",178.19,181.33,179.76,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2289,"close":773},"2024-11-01",177.4,178.86,{"symbol":5,"time":2511,"open":2512,"high":2480,"low":2513,"close":2514},"2024-10-31",178.35,175.79,176.77,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-10-30",176.86,178.23,175.64,176.65,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2519},"2024-10-29",177.76,179.2,175.16,{"symbol":5,"time":2527,"open":2408,"high":2528,"low":2529,"close":2503},"2024-10-28",179.9,177.12,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-10-25",182.62,184.51,181.85,184.38,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":612,"close":2246},"2024-10-24",182.35,183.14,{"symbol":5,"time":2541,"open":2542,"high":2437,"low":2543,"close":2544},"2024-10-23",182.34,179.96,181.12,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":361},"2024-10-22",184.22,185.05,182.28,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-10-21",185.26,186.74,182.04,182.41,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2459},"2024-10-18",183.44,184.87,181.79,{"symbol":5,"time":2562,"open":2563,"high":2464,"low":2564,"close":2565},"2024-10-17",182.07,180.75,183.96,{"symbol":5,"time":2567,"open":2568,"high":729,"low":2568,"close":2489},"2024-10-16",180.22,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2234,"close":2573},"2024-10-15",183.66,184.24,179.77,{"symbol":5,"time":2575,"open":20,"high":2576,"low":2577,"close":2578},"2024-10-14",193.31,189.74,190.7,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-10-11",192.66,196,192.45,194.96,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-10-10",194.7,197.68,193.96,194.06,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":714},"2024-10-09",192.38,194.71,190.81,{"symbol":5,"time":2597,"open":653,"high":2598,"low":582,"close":2599},"2024-10-08",196.89,193.77,{"symbol":5,"time":2601,"open":581,"high":2602,"low":2603,"close":494},"2024-10-07",200.47,195,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":450,"close":2608},"2024-10-04",191.56,195.55,194.61,{"symbol":5,"time":2610,"open":603,"high":2611,"low":2612,"close":2613},"2024-10-03",188.82,180.88,188.3,{"symbol":5,"time":2615,"open":2532,"high":2616,"low":2247,"close":751},"2024-10-02",183.3,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-10-01",170.92,178.79,169.99,177.52,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-09-30",170.11,172.58,168.76,172.4,{"symbol":5,"time":2630,"open":611,"high":2631,"low":2632,"close":2633},"2024-09-27",173.25,169.37,170.63,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-09-26",176.04,177.14,168.09,168.86,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-09-25",185.43,185.84,179.86,180.53,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2642},"2024-09-24",188,189.12,184.19,{"symbol":5,"time":2652,"open":2470,"high":2653,"low":740,"close":2654},"2024-09-23",186.19,185.25,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":746,"close":2468},"2024-09-20",179.27,182.18,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":315},"2024-09-19",182.4,183.88,179.33,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-09-18",179.51,182.9,177.88,178.12,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2672,"close":2573},"2024-09-17",174.21,180.33,{"symbol":5,"time":2675,"open":327,"high":2676,"low":2677,"close":2678},"2024-09-16",176.24,171.84,174.81,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2681,"close":2285},"2024-09-13",171.23,174.55,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":847,"close":2206},"2024-09-12",169.97,177.97,{"symbol":5,"time":2688,"open":2285,"high":2285,"low":2689,"close":872},"2024-09-11",167.84,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-09-10",178.83,179.21,168.92,171.49,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2693},"2024-09-09",180.52,180.84,178.81,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2700,"close":2422},"2024-09-06",183.64,185.38,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-09-05",185.9,186.33,182.89,184.01,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-09-04",188.36,189.25,184.23,184.28,{"symbol":5,"time":2718,"open":279,"high":279,"low":2719,"close":2720},"2024-09-03",186.4,187.48,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-08-30",194.25,195.6,192.76,195.11,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-08-29",197.09,198.63,194.42,196.79,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-08-28",193.45,195.47,193.09,194.57,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":286,"close":2594},"2024-08-27",197.15,197.9,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-08-26",197.65,199.26,194.43,197.28,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-08-23",193.08,195.91,192.93,195.22,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-08-22",191.5,193.44,190.79,191.73,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-08-21",191.94,192.98,189.86,191.12,{"symbol":5,"time":2768,"open":2769,"high":2769,"low":2770,"close":2771},"2024-08-20",195.69,189.56,189.75,{"symbol":5,"time":2773,"open":515,"high":2774,"low":2775,"close":659},"2024-08-19",198.51,195.25,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-08-16",193.89,196.2,193.49,194.82,{"symbol":5,"time":2783,"open":583,"high":2784,"low":2785,"close":2786},"2024-08-15",197.82,194.48,196.58,{"symbol":5,"time":2788,"open":520,"high":217,"low":2789,"close":2790},"2024-08-14",195.16,196.45,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-08-13",198.77,199.24,195.57,196.14,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-08-12",200.69,202.87,199.57,201.29,{"symbol":5,"time":2804,"open":2729,"high":173,"low":2805,"close":220},"2024-08-09",195.56,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2808,"close":2810},"2024-08-08",191,199.16,197.49,{"symbol":5,"time":2812,"open":2813,"high":162,"low":2814,"close":2815},"2024-08-07",193.61,191.11,191.38,{"symbol":5,"time":2817,"open":2593,"high":2818,"low":2819,"close":2820},"2024-08-06",194.84,187,189.7,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":346,"close":2825},"2024-08-05",184.13,186.88,185.18,{"symbol":5,"time":2827,"open":2603,"high":2795,"low":2828,"close":2829},"2024-08-02",185.98,189.06,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-08-01",201.34,203.76,195.86,198.22,{"symbol":5,"time":2837,"open":254,"high":2838,"low":2839,"close":2840},"2024-07-31",203.98,198.98,202.31,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-07-30",198.5,200.44,197.3,198.08,{"symbol":5,"time":2848,"open":104,"high":2849,"low":510,"close":2850},"2024-07-29",202.28,198.27,{"symbol":5,"time":2852,"open":470,"high":2853,"low":70,"close":2854},"2024-07-26",201.32,200.76,{"symbol":5,"time":2856,"open":2857,"high":690,"low":2858,"close":259},"2024-07-25",198.4,197.52,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-07-24",199.83,201.93,198.31,198.83,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-07-23",204.34,204.5,198.29,198.36,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":46},"2024-07-22",205.37,205.74,202.08,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-07-19",208.99,209.57,205.34,205.47,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-07-18",211.07,212.28,206.64,210.03,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-07-17",210.58,214.5,209.35,210.94,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-07-16",209.85,210.61,208.18,209.06,{"symbol":5,"time":2901,"open":86,"high":2902,"low":2903,"close":2904},"2024-07-15",212.1,204.36,210.93,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-07-12",207.37,208.65,203.43,204.17,{"symbol":5,"time":2912,"open":2913,"high":40,"low":69,"close":2914},"2024-07-11",202.51,207.17,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-07-10",202.07,202.65,200.75,202.39,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-07-09",200.95,204.62,199.62,202.6,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":171},"2024-07-08",202.37,203.55,201.04,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2840,"close":425},"2024-07-05",206.45,207.48,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":483,"close":2940},"2024-07-03",206.08,208.77,206.93,{"symbol":5,"time":2942,"open":248,"high":2943,"low":2944,"close":2945},"2024-07-02",208.62,203.8,204.9,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-07-01",201.82,204.39,199.78,203.71,{"symbol":5,"time":2953,"open":2954,"high":2800,"low":2955,"close":60},"2024-06-28",200.54,199.07,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":111,"close":2960},"2024-06-27",198.25,199.39,199.19,{"symbol":5,"time":2962,"open":2963,"high":2963,"low":2964,"close":2965},"2024-06-26",198.16,195.01,196.96,{"symbol":5,"time":2967,"open":2968,"high":2730,"low":2969,"close":2970},"2024-06-25",197.89,196.33,197.88,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-06-24",192.12,199.15,191.85,198.03,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-06-21",193.57,193.7,190.33,190.88,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2985,"close":2987},"2024-06-20",189.51,193.6,192.73,{"symbol":5,"time":2989,"open":2990,"high":2765,"low":638,"close":2991},"2024-06-18",188.79,188.87,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-06-17",186.56,188.13,185.1,187.56,{"symbol":5,"time":2999,"open":3000,"high":400,"low":3001,"close":3002},"2024-06-14",189.9,185.69,185.97,{"symbol":5,"time":3004,"open":194,"high":3005,"low":3006,"close":3007},"2024-06-13",192.87,188.27,190.35,{"symbol":5,"time":3009,"open":3010,"high":2582,"low":3011,"close":3012},"2024-06-12",195.26,192.35,193.65,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-06-11",192.61,193.73,191.24,193.67,{"symbol":5,"time":3020,"open":3021,"high":2603,"low":671,"close":3022},"2024-06-10",190.76,193.97,{"symbol":5,"time":3024,"open":3025,"high":293,"low":275,"close":3026},"2024-06-07",191.04,190.3,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3025},"2024-06-06",188.88,191.55,188.8,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-06-05",189.22,190.01,188.49,189.19,{"symbol":5,"time":3039,"open":723,"high":3040,"low":2996,"close":3034},"2024-06-04",189.29,{"symbol":5,"time":3042,"open":93,"high":2864,"low":3043,"close":3044},"2024-06-03",186.48,190.71,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":2965,"close":2746},"2024-05-31",197.53,199.46,{"symbol":5,"time":3050,"open":31,"high":2968,"low":31,"close":3051},"2024-05-30",197.34,{"symbol":5,"time":3053,"open":664,"high":676,"low":3054,"close":3055},"2024-05-29",193.27,195.02,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-05-28",195.24,198.17,195.2,197.76,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-05-24",193.76,194.88,193.17,193.46,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":19},"2024-05-23",194.03,195.17,191.76,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":451,"close":3077},"2024-05-22",196.25,196.34,192.34,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3076,"close":3082},"2024-05-21",196.46,199.1,196.56,{"symbol":5,"time":3084,"open":2784,"high":3085,"low":3086,"close":3087},"2024-05-20",199.08,197,197.83,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":100},"2024-05-17",195.36,198.28,194.83,{"symbol":5,"time":3094,"open":3095,"high":664,"low":2785,"close":3096},"2024-05-16",196.88,194.59,{"symbol":5,"time":3098,"open":2729,"high":3099,"low":3100,"close":3101},"2024-05-15",197.8,193.53,196.74,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":99,"close":3106},"2024-05-14",198.52,199.92,198.05,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-05-13",203.19,203.29,200.13,200.77,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":2923,"close":690},"2024-05-10",204.4,205.58,{"symbol":5,"time":3118,"open":3110,"high":3119,"low":482,"close":3120},"2024-05-09",204.67,203.72,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-05-08",202.36,204.77,201.76,203.22,{"symbol":5,"time":3128,"open":3129,"high":2881,"low":3130,"close":3131},"2024-05-07",204.44,203.04,203.68,{"symbol":5,"time":3133,"open":2913,"high":2874,"low":3134,"close":3135},"2024-05-06",202.16,204.19,{"symbol":5,"time":3137,"open":2786,"high":3138,"low":3139,"close":471},"2024-05-03",201.54,196.29,{"symbol":5,"time":3141,"open":586,"high":516,"low":3142,"close":3143},"2024-05-02",195.04,197.63,{"symbol":5,"time":3145,"open":498,"high":242,"low":3146,"close":3147},"2024-05-01",193.19,196.01,{"symbol":5,"time":3149,"open":247,"high":3150,"low":3151,"close":3152},"2024-04-30",205.61,200.72,201.13,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-04-29",206.74,207.47,204.28,205.86,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-04-26",205.18,208.85,204.86,207.76,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":2909,"close":3169},"2024-04-25",205.64,207.66,207.1,{"symbol":5,"time":3171,"open":2951,"high":150,"low":3172,"close":3173},"2024-04-24",202.92,205.24,{"symbol":5,"time":3175,"open":435,"high":3176,"low":3177,"close":3178},"2024-04-23",204.53,200.5,204.37,{"symbol":5,"time":3180,"open":568,"high":3181,"low":3106,"close":3182},"2024-04-22",203.69,202.58,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-04-19",201.23,203.85,200.1,200.74,{"symbol":5,"time":3190,"open":2917,"high":3191,"low":3192,"close":206},"2024-04-18",202.76,198.74,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":569},"2024-04-17",203.61,204.99,199.37,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":2948,"close":3202},"2024-04-16",203.96,205.2,203.95,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":499,"close":3207},"2024-04-15",207.91,209.48,205.35,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":86,"close":3212},"2024-04-12",209.36,211.96,206.34,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-04-11",207,208.29,203.6,208.26,{"symbol":5,"time":3220,"open":115,"high":3221,"low":2833,"close":3222},"2024-04-10",206.81,206.23,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-04-09",207.55,208.49,204.75,205.53,{"symbol":5,"time":3230,"open":247,"high":3226,"low":3231,"close":3232},"2024-04-08",203.4,206.57,{"symbol":5,"time":3234,"open":509,"high":3235,"low":3236,"close":3237},"2024-04-05",205.03,200.3,204.32,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-04-04",203.64,203.97,200.57,201.05,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3126},"2024-04-03",201.01,203.47,200.96,{"symbol":5,"time":3250,"open":568,"high":3251,"low":516,"close":3252},"2024-04-02",200.66,200.37,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":664,"close":3257},"2024-04-01",199.35,199.87,199.45,{"symbol":5,"time":3259,"open":160,"high":3260,"low":416,"close":3059},"2024-03-28",198.53,{"symbol":5,"time":3262,"open":286,"high":3082,"low":2735,"close":574},"2024-03-27",{"symbol":5,"time":3264,"open":3265,"high":3266,"low":658,"close":2723},"2024-03-26",196.59,198.12,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3269,"close":3265},"2024-03-25",195.73,197.38,{"symbol":5,"time":3272,"open":2603,"high":3273,"low":3274,"close":2587},"2024-03-22",195.12,193.01,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":2593,"close":3279},"2024-03-21",193.22,194.67,194.4,{"symbol":5,"time":3281,"open":3282,"high":3274,"low":3283,"close":666},"2024-03-20",191.7,190.08,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":450,"close":427},"2024-03-19",189.91,192.86,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":2990,"close":3292},"2024-03-18",190.72,191.29,190.06,{"symbol":5,"time":3294,"open":3295,"high":2815,"low":3296,"close":3297},"2024-03-15",189.09,187.85,189.94,{"symbol":5,"time":3299,"open":3300,"high":2820,"low":3301,"close":450},"2024-03-14",188.01,187.79,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":2997},"2024-03-13",186.75,188.6,185.99,{"symbol":5,"time":3308,"open":3309,"high":622,"low":3310,"close":3311},"2024-03-12",185.5,183.72,184.52,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-03-11",182.53,184.61,181.55,184.5,{"symbol":5,"time":3319,"open":2440,"high":3320,"low":724,"close":3321},"2024-03-08",184.89,183.29,{"symbol":5,"time":3323,"open":3316,"high":729,"low":780,"close":3324},"2024-03-07",182.81,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-03-06",180.99,181.83,179.3,181.18,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":2498,"close":3335},"2024-03-05",179.02,182.12,180.06,{"symbol":5,"time":3337,"open":3338,"high":3338,"low":3339,"close":2498},"2024-03-04",183.1,178.21,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-03-01",183.34,185.78,183.15,185.17,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":2444,"close":3350},"2024-02-29",180.65,182.99,182.52,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":2505},"2024-02-28",177.13,179.82,176.73,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-02-27",177.43,178.26,176.14,177.95,{"symbol":5,"time":3363,"open":2513,"high":3364,"low":3365,"close":3366},"2024-02-26",177.94,174.65,177.11,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-02-23",175.36,177.79,174.39,176.36,{"symbol":5,"time":3374,"open":3375,"high":2245,"low":3376,"close":3355},"2024-02-22",179.64,176.39,{"symbol":5,"time":3378,"open":3379,"high":2565,"low":2409,"close":338},"2024-02-21",182.23,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":2274,"close":3384},"2024-02-20",179.57,180.14,178.06,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-02-16",179.43,181.54,178.07,179.42,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-02-15",170.58,179.53,170.27,178.52,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-02-14",167.71,170.28,166.11,169.86,{"symbol":5,"time":3404,"open":3405,"high":848,"low":3406,"close":3407},"2024-02-13",167.31,163.57,165.6,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":2189},"2024-02-12",160,168.12,158.62,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":1016,"close":2100},"2024-02-09",153.71,154.22,{"symbol":5,"time":3418,"open":1332,"high":3419,"low":3420,"close":3421},"2024-02-08",154.39,151.31,153.48,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-02-07",151.98,152.8,150.71,151.45,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-02-06",150.4,152.79,150,151.99,{"symbol":5,"time":3435,"open":1194,"high":3436,"low":3437,"close":3438},"2024-02-05",150.56,147.93,149.62,{"symbol":5,"time":3440,"open":936,"high":3441,"low":3442,"close":3443},"2024-02-02",152.9,150.19,150.22,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-02-01",154.5,155.16,151.33,152.72,{"symbol":5,"time":3451,"open":3452,"high":3452,"low":3453,"close":3454},"2024-01-31",156.81,153.5,153.74,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-01-30",153.82,157.38,153.4,156.93,{"symbol":5,"time":3462,"open":3463,"high":3463,"low":3415,"close":3464},"2024-01-29",155.9,154.86,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-01-26",156.5,157.09,154.25,156.24,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-01-25",154.64,156.41,152.47,156.32,{"symbol":5,"time":3478,"open":3479,"high":929,"low":1016,"close":931},"2024-01-24",152.39,{"symbol":5,"time":3481,"open":1591,"high":3482,"low":3426,"close":3483},"2024-01-23",153.09,151.47,{"symbol":5,"time":3485,"open":955,"high":2142,"low":3486,"close":3487},"2024-01-22",150.16,151.94,{"symbol":5,"time":3489,"open":3490,"high":1724,"low":3491,"close":1977},"2024-01-19",149.73,149.02,{"symbol":5,"time":3493,"open":3494,"high":1019,"low":3495,"close":3496},"2024-01-18",149.72,148.31,149.74,{"symbol":5,"time":3498,"open":1739,"high":3499,"low":3500,"close":3501},"2024-01-17",151.32,148.87,149.78,{"symbol":5,"time":3503,"open":2048,"high":3504,"low":1713,"close":3505},"2024-01-16",153.36,151.16,{"symbol":5,"time":3507,"open":2039,"high":3508,"low":3509,"close":3510},"2024-01-12",154.59,152.05,153.84,{"symbol":5,"time":3512,"open":3433,"high":936,"low":3513,"close":3514},"2024-01-11",150.37,151.39,{"symbol":5,"time":3516,"open":3517,"high":1023,"low":1338,"close":3518},"2024-01-10",152.19,151.36,{"symbol":5,"time":3520,"open":1723,"high":3521,"low":3522,"close":1136},"2024-01-09",156.19,152.23,{"symbol":5,"time":3524,"open":3425,"high":3525,"low":3426,"close":3525},"2024-01-08",155.76,{"symbol":5,"time":3527,"open":1126,"high":3528,"low":3473,"close":3529},"2024-01-05",157.65,155.95,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":923,"close":3534},"2024-01-04",161.07,161.62,155.82,{"symbol":5,"time":3536,"open":3537,"high":2119,"low":3538,"close":3539},"2024-01-03",157.69,156.36,160.17,{"symbol":5,"time":3541,"open":1110,"high":3412,"low":3476,"close":3542},"2024-01-02",157.01,{"symbol":5,"time":3544,"open":924,"high":3538,"low":3545,"close":3546},"2023-12-29",154.73,155.08,{"symbol":5,"time":3548,"open":3549,"high":3537,"low":3550,"close":2034},"2023-12-28",157.48,155.27,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3458,"close":3555},"2023-12-27",159,159.74,158.09,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3558,"close":3553},"2023-12-26",157.62,159.99,{"symbol":5,"time":3561,"open":2002,"high":3562,"low":1133,"close":3563},"2023-12-22",158.32,156.39,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2023-12-21",156.45,156.72,154.57,156.26,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":1092,"close":3574},"2023-12-20",157.12,159.44,155.83,{"symbol":5,"time":3576,"open":3577,"high":1079,"low":3578,"close":1131},"2023-12-19",155.55,154.88,{"symbol":5,"time":3580,"open":3581,"high":1990,"low":3582,"close":3582},"2023-12-18",156.52,155.63,{"symbol":5,"time":3584,"open":3585,"high":948,"low":943,"close":3586},"2023-12-15",152.67,153.11,{"symbol":5,"time":3588,"open":3589,"high":1728,"low":3590,"close":3591},"2023-12-14",151.05,150.88,153.44,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2023-12-13",148.09,149.75,147.36,149.46,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2023-12-12",148.27,148.93,146.82,147.88,{"symbol":5,"time":3605,"open":3606,"high":2047,"low":3607,"close":3608},"2023-12-11",148.48,148.32,149.54,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":1204,"close":3613},"2023-12-08",148.24,150.41,148.73,{"symbol":5,"time":3615,"open":3437,"high":3616,"low":1391,"close":3617},"2023-12-07",148.72,147.59,{"symbol":5,"time":3619,"open":1044,"high":1351,"low":1176,"close":3620},"2023-12-06",146.48,{"symbol":5,"time":3622,"open":3623,"high":1171,"low":3624,"close":3625},"2023-12-05",154.21,150.05,150.15,{"symbol":5,"time":3627,"open":3449,"high":3628,"low":3629,"close":3630},"2023-12-04",154.1,152.11,153.86,{"symbol":5,"time":3632,"open":3633,"high":890,"low":1011,"close":3634},"2023-12-01",154.3,154.27,{"symbol":5,"time":3636,"open":3447,"high":3549,"low":3637,"close":3638},"2023-11-30",151.13,154.41,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":1978,"close":3643},"2023-11-29",154.44,154.89,153.79,{"symbol":5,"time":3645,"open":3638,"high":3646,"low":3647,"close":2039},"2023-11-28",155.72,153.54,{"symbol":5,"time":3649,"open":3643,"high":2136,"low":3650,"close":932},"2023-11-27",152.56,{"symbol":5,"time":3652,"open":1171,"high":3569,"low":3653,"close":3654},"2023-11-24",154.43,154.63,{"symbol":5,"time":3656,"open":3657,"high":3654,"low":3658,"close":3659},"2023-11-22",150.98,149.99,154.16,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2023-11-21",155.24,155.6,153.57,155.09,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2023-11-20",157.03,158.23,155.61,156.15,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3453,"close":3671},"2023-11-17",154.03,157.45,{"symbol":5,"time":3677,"open":3678,"high":2333,"low":3679,"close":1587},"2023-11-16",154.79,148.67,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3682,"close":3684},"2023-11-15",155.42,157.91,155.79,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":1084,"close":3689},"2023-11-14",159.05,159.75,159.16,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-11-13",158.02,159.35,157.35,158.18,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":1108},"2023-11-10",157.66,158.66,155.87,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-11-09",156.64,158.29,155.39,155.58,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":2350},"2023-11-08",157.55,159.54,155.17,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3664,"close":3716},"2023-11-07",157.82,160.07,158.79,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":2356},"2023-11-06",162.41,163.08,159.1,{"symbol":5,"time":3723,"open":3724,"high":2363,"low":1991,"close":3725},"2023-11-03",163.47,162.1,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":2036,"close":3730},"2023-11-02",158.37,163.48,163.24,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":2093},"2023-11-01",161.94,162.59,158.71,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2023-10-31",158.95,161.16,157.33,160.32,{"symbol":5,"time":3743,"open":2131,"high":3744,"low":3745,"close":3746},"2023-10-30",161.26,157.05,158.43,{"symbol":5,"time":3748,"open":2015,"high":3749,"low":3750,"close":3751},"2023-10-27",162.07,157.92,160.05,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2023-10-26",163.03,163.64,159.73,161.72,{"symbol":5,"time":3759,"open":3760,"high":2011,"low":3761,"close":3762},"2023-10-25",163.8,162.33,164.68,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":2016},"2023-10-24",165.8,166.38,163.18,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2023-10-23",164.62,167.39,163.74,165.32,{"symbol":5,"time":3775,"open":2694,"high":3776,"low":3777,"close":3778},"2023-10-20",169.61,166.01,166.48,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":2694},"2023-10-19",169.42,170.67,167.76,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2023-10-18",169.69,171.4,168.9,169.92,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2023-10-17",167.27,169.6,167.2,168.47,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2023-10-16",167.92,168.13,165.08,167.41,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-10-13",165.75,168.33,165.73,166.57,{"symbol":5,"time":3809,"open":3810,"high":2379,"low":2356,"close":3811},"2023-10-12",160.68,162.36,{"symbol":5,"time":3813,"open":2335,"high":3814,"low":3582,"close":2020},"2023-10-11",159.08,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2023-10-10",156.47,157.96,155.29,156.38,{"symbol":5,"time":3822,"open":3534,"high":3823,"low":3642,"close":3817},"2023-10-09",157.41,{"symbol":5,"time":3825,"open":3826,"high":944,"low":3827,"close":3828},"2023-10-06",147.8,146.16,151.23,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2023-10-05",143.38,146.1,143.08,145.12,{"symbol":5,"time":3836,"open":3837,"high":3837,"low":3838,"close":3839},"2023-10-04",149.57,144.23,145.51,{"symbol":5,"time":3841,"open":3501,"high":3842,"low":2058,"close":3842},"2023-10-03",150.89,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":2053},"2023-10-02",155.15,155.32,148.75,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3578},"2023-09-29",157.3,157.42,154.09,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-09-28",157.23,158.88,156.23,157.14,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3855},"2023-09-27",155.21,158.47,154.45,{"symbol":5,"time":3865,"open":3866,"high":2147,"low":3867,"close":2345},"2023-09-26",151.72,151.6,{"symbol":5,"time":3869,"open":961,"high":1725,"low":3870,"close":3871},"2023-09-25",150.35,152.64,{"symbol":5,"time":3873,"open":3433,"high":3874,"low":3486,"close":3875},"2023-09-22",153.35,150.57,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3518},"2023-09-21",153.45,153.55,150.46,[3882,3888,3893,3898,3903,3908,3913,3918,3923,3928,3933,3938,3943,3948,3952,3957,3962,3967,3972,3977,3982,3985,3990,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4148,4153,4157,4162,4167,4171,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4234,4239,4244,4248,4253,4258,4262,4267,4272,4277,4282,4287,4292,4297,4301,4306,4311,4316,4320,4324,4329,4334,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4621,4626,4631,4636,4641,4646,4651,4656,4660,4665,4669,4674,4679,4684,4689,4694,4699,4703,4706,4711,4716,4720,4724,4727,4731,4735,4740,4743,4748,4753,4758,4763,4767,4772,4777,4781,4785,4789,4794,4799,4804,4808,4813,4817,4822,4827,4832,4837,4842,4846,4851,4856,4861,4866,4871,4876,4881,4886,4890,4894,4899,4902,4907,4912,4917,4922,4926,4928,4932,4937,4942,4946,4951,4955,4960,4965,4970,4973,4978,4983,4988,4993,4996,5001,5006,5011,5015,5020,5024,5029,5033,5038,5043,5048,5053,5058,5063,5068,5072,5076,5080,5085,5090,5095,5100,5105,5110,5115,5120,5125,5129,5134,5139,5144,5149,5153],{"symbol":3883,"time":17,"open":3884,"high":3885,"low":3886,"close":3887},"SPY",761.31,762,757.97,761.69,{"symbol":3883,"time":22,"open":3889,"high":3890,"low":3891,"close":3892},763.15,763.57,759.96,762.6,{"symbol":3883,"time":27,"open":3894,"high":3895,"low":3896,"close":3897},759.5,761.67,749.6,754.05,{"symbol":3883,"time":33,"open":3899,"high":3900,"low":3901,"close":3902},760.12,760.35,756.15,757.39,{"symbol":3883,"time":39,"open":3904,"high":3905,"low":3906,"close":3907},759,763.52,757.93,760.88,{"symbol":3883,"time":45,"open":3909,"high":3910,"low":3911,"close":3912},764.72,766.38,763.6,764.29,{"symbol":3883,"time":51,"open":3914,"high":3915,"low":3916,"close":3917},758.03,760.11,756.64,757.83,{"symbol":3883,"time":57,"open":3919,"high":3920,"low":3921,"close":3922},764.08,764.47,760.94,762.4,{"symbol":3883,"time":63,"open":3924,"high":3925,"low":3926,"close":3927},769.07,769.7,765.14,765.96,{"symbol":3883,"time":68,"open":3929,"high":3930,"low":3931,"close":3932},772.01,772.87,769,770.19,{"symbol":3883,"time":73,"open":3934,"high":3935,"low":3936,"close":3937},767.9,774.03,767.45,773.17,{"symbol":3883,"time":79,"open":3939,"high":3940,"low":3941,"close":3942},762.45,766.43,761.73,765.16,{"symbol":3883,"time":85,"open":3944,"high":3945,"low":3946,"close":3947},762.01,764.67,759.48,761.78,{"symbol":3883,"time":90,"open":3949,"high":3950,"low":3909,"close":3951},767.33,768,767.05,{"symbol":3883,"time":96,"open":3953,"high":3954,"low":3955,"close":3956},771.76,775.3,768.31,769.35,{"symbol":3883,"time":102,"open":3958,"high":3959,"low":3960,"close":3961},768.5,772.36,767.16,771.1,{"symbol":3883,"time":108,"open":3963,"high":3964,"low":3965,"close":3966},764.73,767.35,763.93,766.08,{"symbol":3883,"time":114,"open":3968,"high":3969,"low":3970,"close":3971},766.16,766.78,763.05,765.91,{"symbol":3883,"time":119,"open":3973,"high":3974,"low":3975,"close":3976},764.78,765.22,762.08,763.47,{"symbol":3883,"time":124,"open":3978,"high":3979,"low":3980,"close":3981},766.05,767.85,764.17,765.72,{"symbol":3883,"time":130,"open":3927,"high":3983,"low":3984,"close":3892},768.15,762.04,{"symbol":3883,"time":136,"open":3986,"high":3987,"low":3988,"close":3989},770.36,772.47,768.1,769.06,{"symbol":3883,"time":142,"open":3991,"high":3992,"low":3993,"close":3936},768.7,769.5,766.92,{"symbol":3883,"time":148,"open":3995,"high":3996,"low":3997,"close":3998},776.18,776.78,772.51,772.67,{"symbol":3883,"time":154,"open":4000,"high":4001,"low":4002,"close":4003},778.54,778.8,775.43,776.34,{"symbol":3883,"time":159,"open":4005,"high":4006,"low":4007,"close":4008},774.87,779.37,774.11,777.88,{"symbol":3883,"time":165,"open":4010,"high":4011,"low":4012,"close":4013},774.71,774.9,771.28,772.49,{"symbol":3883,"time":170,"open":4015,"high":4016,"low":4017,"close":4018},774.53,774.61,769.2,770.56,{"symbol":3883,"time":175,"open":4020,"high":4021,"low":4022,"close":4023},772.6,775.05,771.62,773.03,{"symbol":3883,"time":180,"open":4025,"high":4026,"low":4027,"close":4028},771.02,773.92,769.61,773.26,{"symbol":3883,"time":186,"open":4030,"high":4031,"low":4032,"close":4033},770.21,771.82,767.46,768.56,{"symbol":3883,"time":192,"open":4035,"high":4036,"low":4037,"close":4038},775.85,776.85,769.51,769.79,{"symbol":3883,"time":198,"open":4040,"high":4041,"low":4042,"close":4043},760.63,773.41,760.52,771.33,{"symbol":3883,"time":204,"open":4045,"high":4046,"low":4047,"close":4048},749.44,758.58,748.8,757.67,{"symbol":3883,"time":210,"open":4050,"high":4051,"low":4052,"close":4053},744.68,748.9,737.68,747.03,{"symbol":3883,"time":216,"open":4055,"high":4056,"low":4057,"close":4058},736.05,742.45,734.59,741.69,{"symbol":3883,"time":222,"open":4060,"high":4061,"low":4062,"close":4063},739.97,742.68,729.1,729.46,{"symbol":3883,"time":228,"open":4065,"high":4066,"low":4067,"close":4068},739.19,742.79,735.98,740.86,{"symbol":3883,"time":234,"open":4070,"high":4071,"low":4072,"close":4073},744.91,745.53,735.87,739.09,{"symbol":3883,"time":239,"open":4075,"high":4076,"low":4077,"close":4078},738.51,743.72,737.29,738.93,{"symbol":3883,"time":244,"open":4080,"high":4081,"low":4082,"close":4083},739.37,742.56,735.21,738.18,{"symbol":3883,"time":250,"open":4085,"high":4086,"low":4087,"close":4088},746.62,750.02,746.37,747.41,{"symbol":3883,"time":256,"open":4090,"high":4091,"low":4092,"close":4093},746.29,749.04,744.18,748.28,{"symbol":3883,"time":261,"open":4095,"high":4096,"low":4097,"close":4098},747.06,748.73,741.51,742.09,{"symbol":3883,"time":266,"open":4100,"high":4101,"low":4102,"close":4103},742.08,747.29,740.8,743.29,{"symbol":3883,"time":272,"open":4105,"high":4106,"low":4107,"close":4108},752.76,754.57,747.88,750.72,{"symbol":3883,"time":278,"open":4110,"high":4111,"low":4112,"close":4113},754.24,755.58,750.2,754.81,{"symbol":3883,"time":284,"open":4115,"high":4116,"low":4117,"close":4118},750.91,753.34,748.66,751.83,{"symbol":3883,"time":290,"open":4120,"high":4121,"low":4122,"close":4123},752.47,753.91,748,749.17,{"symbol":3883,"time":295,"open":4125,"high":4126,"low":4127,"close":4128},752.05,755.42,748.1,754.95,{"symbol":3883,"time":301,"open":4130,"high":4131,"low":4132,"close":4133},747.35,751.97,745.59,751.71,{"symbol":3883,"time":307,"open":4135,"high":4136,"low":4137,"close":4138},743.16,746.15,739.51,745.4,{"symbol":3883,"time":313,"open":4140,"high":4141,"low":4142,"close":4143},750.22,750.96,745.21,747.71,{"symbol":3883,"time":319,"open":4145,"high":4146,"low":4088,"close":4147},748.74,752.41,751.28,{"symbol":3883,"time":325,"open":4149,"high":4150,"low":4151,"close":4152},747.4,751.31,740.03,744.78,{"symbol":3883,"time":331,"open":4154,"high":4045,"low":4155,"close":4156},745,742.38,745.76,{"symbol":3883,"time":337,"open":4158,"high":4159,"low":4160,"close":4161},741.29,748.02,740.89,746.77,{"symbol":3883,"time":343,"open":4163,"high":4164,"low":4165,"close":4166},736.53,741.56,732.09,741,{"symbol":3883,"time":349,"open":4168,"high":4163,"low":4169,"close":4170},728.95,716.58,728.99,{"symbol":3883,"time":354,"open":4172,"high":4080,"low":4173,"close":4174},738.91,729.6,734.3,{"symbol":3883,"time":360,"open":4176,"high":4177,"low":4178,"close":4179},735.17,739.95,730.84,733.24,{"symbol":3883,"time":365,"open":4181,"high":4182,"low":4183,"close":4184},733.81,739.63,732.3,733.58,{"symbol":3883,"time":371,"open":4186,"high":4187,"low":4188,"close":4189},747.7,750.18,743.13,744.39,{"symbol":3883,"time":376,"open":4191,"high":4192,"low":4193,"close":4194},747.76,748.23,743.86,746.74,{"symbol":3883,"time":382,"open":4196,"high":4197,"low":4198,"close":4199},751.29,752.15,739.22,740.96,{"symbol":3883,"time":388,"open":4201,"high":4202,"low":4203,"close":4204},754.55,755.44,749.88,750.33,{"symbol":3883,"time":393,"open":4206,"high":4207,"low":4208,"close":4209},751.85,756.68,751.76,754.83,{"symbol":3883,"time":399,"open":4211,"high":4212,"low":4213,"close":4214},740.71,744.44,735.03,741.75,{"symbol":3883,"time":404,"open":4216,"high":4217,"low":4218,"close":4219},728.76,740,724.41,737.76,{"symbol":3883,"time":409,"open":4221,"high":4222,"low":4223,"close":4224},733.39,738.38,725.33,725.43,{"symbol":3883,"time":415,"open":4226,"high":4227,"low":4228,"close":4229},743.63,746.9,722.59,737.05,{"symbol":3883,"time":419,"open":4231,"high":4232,"low":4233,"close":4198},743.36,745.34,738.19,{"symbol":3883,"time":423,"open":4235,"high":4236,"low":4237,"close":4238},752.31,752.82,735.53,737.55,{"symbol":3883,"time":429,"open":4240,"high":4241,"low":4242,"close":4243},752.1,758.31,751.47,757.09,{"symbol":3883,"time":432,"open":4245,"high":4246,"low":4247,"close":4110},758.15,758.8,753.57,{"symbol":3883,"time":438,"open":4249,"high":4250,"low":4251,"close":4252},757.03,760.4,756.75,759.57,{"symbol":3883,"time":441,"open":4254,"high":4255,"low":4256,"close":4257},755.36,760.28,754.69,758.54,{"symbol":3883,"time":447,"open":4259,"high":4260,"low":4256,"close":4261},755.9,758.08,756.48,{"symbol":3883,"time":453,"open":4263,"high":4264,"low":4265,"close":4266},750.25,755.15,749.23,754.6,{"symbol":3883,"time":459,"open":4268,"high":4269,"low":4270,"close":4271},750.88,751.38,748.22,750.46,{"symbol":3883,"time":464,"open":4273,"high":4274,"low":4275,"close":4276},750.01,752.13,748.37,750.59,{"symbol":3883,"time":469,"open":4278,"high":4279,"low":4280,"close":4281},746.24,748.94,744.48,745.64,{"symbol":3883,"time":474,"open":4283,"high":4284,"low":4285,"close":4286},738.64,744.87,737.03,742.72,{"symbol":3883,"time":479,"open":4288,"high":4289,"low":4290,"close":4291},735.71,741.87,733.89,741.25,{"symbol":3883,"time":485,"open":4293,"high":4294,"low":4295,"close":4296},734.78,737.65,731.53,733.73,{"symbol":3883,"time":491,"open":4298,"high":4299,"low":4221,"close":4300},739.83,741.42,738.65,{"symbol":3883,"time":497,"open":4302,"high":4303,"low":4304,"close":4305},741.79,743.46,737.96,739.17,{"symbol":3883,"time":503,"open":4307,"high":4308,"low":4309,"close":4310},743.65,749.53,743.56,748.17,{"symbol":3883,"time":508,"open":4312,"high":4313,"low":4314,"close":4315},738.47,743.91,735.47,742.31,{"symbol":3883,"time":513,"open":4317,"high":4318,"low":4319,"close":4083},736.89,738.84,731.83,{"symbol":3883,"time":518,"open":4321,"high":4322,"low":4321,"close":4323},736.45,740.79,739.3,{"symbol":3883,"time":522,"open":4325,"high":4326,"low":4327,"close":4328},734.93,738.08,734.57,737.62,{"symbol":3883,"time":528,"open":4330,"high":4331,"low":4332,"close":4333},735.05,736.13,729.75,731.58,{"symbol":3883,"time":534,"open":4335,"high":4057,"low":4336,"close":4337},728.16,727.82,733.83,{"symbol":3883,"time":540,"open":4339,"high":4340,"low":4341,"close":4342},721.77,725.04,721.49,723.77,{"symbol":3883,"time":546,"open":4344,"high":4345,"low":4346,"close":4347},720.07,722.12,714.99,718.01,{"symbol":3883,"time":552,"open":4349,"high":4350,"low":4351,"close":4352},721.25,724.87,720.47,720.65,{"symbol":3883,"time":556,"open":4354,"high":4355,"low":4356,"close":4357},714.63,719.79,710.45,718.66,{"symbol":3883,"time":561,"open":4359,"high":4360,"low":4361,"close":4362},711,712.2,708.37,711.58,{"symbol":3883,"time":567,"open":4364,"high":4365,"low":4366,"close":4367},711.82,712.88,709.25,711.69,{"symbol":3883,"time":573,"open":4369,"high":4370,"low":4371,"close":4372},713.17,715.63,712.3,715.17,{"symbol":3883,"time":579,"open":4374,"high":4375,"low":4376,"close":4377},710.75,714.47,709.01,713.94,{"symbol":3883,"time":585,"open":4379,"high":4380,"low":4381,"close":4382},709.5,712.36,702.28,708.45,{"symbol":3883,"time":591,"open":4384,"high":4385,"low":4386,"close":4387},709.15,711.45,708.22,711.21,{"symbol":3883,"time":596,"open":4389,"high":4390,"low":4391,"close":4392},710.28,711.28,702.64,704.08,{"symbol":3883,"time":602,"open":4394,"high":4395,"low":4396,"close":4397},708.78,709.91,706.14,708.72,{"symbol":3883,"time":608,"open":4396,"high":4399,"low":4400,"close":4401},712.39,705.76,710.14,{"symbol":3883,"time":614,"open":4403,"high":4404,"low":4405,"close":4406},701.06,702.78,698.53,701.66,{"symbol":3883,"time":618,"open":4408,"high":4409,"low":4410,"close":4411},695.26,700.28,694.2,699.94,{"symbol":3883,"time":624,"open":4413,"high":4414,"low":4415,"close":4416},687.69,694.58,687.66,694.46,{"symbol":3883,"time":630,"open":4418,"high":4419,"low":4420,"close":4421},677.41,686.3,676.58,686.1,{"symbol":3883,"time":635,"open":4423,"high":4424,"low":4425,"close":4426},681.32,682.03,678.45,679.46,{"symbol":3883,"time":640,"open":4428,"high":4429,"low":4430,"close":4431},674.84,681.16,673.77,679.91,{"symbol":3883,"time":646,"open":4433,"high":4434,"low":4435,"close":4436},676.39,677.08,671.46,676.01,{"symbol":3883,"time":652,"open":4438,"high":4439,"low":4440,"close":4441},656.65,659.61,651.06,659.22,{"symbol":3883,"time":657,"open":4443,"high":4444,"low":4445,"close":4446},655.86,659.72,655.52,658.93,{"symbol":3883,"time":663,"open":4448,"high":4449,"low":4450,"close":4451},646.42,658.2,645.11,655.83,{"symbol":3883,"time":668,"open":4453,"high":4454,"low":4455,"close":4456},653.9,658.52,653,655.24,{"symbol":3883,"time":673,"open":4458,"high":4459,"low":4460,"close":4461},638.94,651.54,637.98,650.34,{"symbol":3883,"time":678,"open":4463,"high":4464,"low":4465,"close":4466},640.11,640.37,629.28,631.97,{"symbol":3883,"time":682,"open":4468,"high":4469,"low":4470,"close":4471},642.5,642.66,633.11,634.09,{"symbol":3883,"time":686,"open":4473,"high":4474,"low":4475,"close":4476},652.06,654.85,644.82,645.09,{"symbol":3883,"time":692,"open":4478,"high":4479,"low":4480,"close":4481},658.67,660.89,654.24,656.82,{"symbol":3883,"time":698,"open":4483,"high":4484,"low":4485,"close":4486},651.32,657.03,649.88,653.18,{"symbol":3883,"time":702,"open":4488,"high":4489,"low":4490,"close":4491},658.07,662.62,653.94,655.38,{"symbol":3883,"time":708,"open":4493,"high":4494,"low":4495,"close":4496},656.51,656.69,644.72,648.57,{"symbol":3883,"time":712,"open":4498,"high":4499,"low":4500,"close":4501},656.97,662.98,655.17,659.8,{"symbol":3883,"time":716,"open":4503,"high":4504,"low":4505,"close":4506},668.36,669.72,661.19,661.43,{"symbol":3883,"time":721,"open":4508,"high":4509,"low":4510,"close":4511},672.39,674.44,669.7,670.79,{"symbol":3883,"time":727,"open":4513,"high":4514,"low":4515,"close":4516},668.38,672.07,667.12,669.03,{"symbol":3883,"time":732,"open":4518,"high":4519,"low":4520,"close":4521},669.27,672.34,661.36,662.29,{"symbol":3883,"time":738,"open":4523,"high":4524,"low":4525,"close":4526},671.16,671.65,665.87,666.06,{"symbol":3883,"time":744,"open":4528,"high":4529,"low":4530,"close":4531},677.58,680.08,673.34,676.33,{"symbol":3883,"time":750,"open":4533,"high":4534,"low":4535,"close":4536},677.72,683.36,674.76,677.18,{"symbol":3883,"time":756,"open":4538,"high":4539,"low":4540,"close":4541},666.39,679.92,662.39,678.27,{"symbol":3883,"time":761,"open":4543,"high":4544,"low":4545,"close":4546},673.41,676.11,669.76,672.38,{"symbol":3883,"time":766,"open":4548,"high":4549,"low":4550,"close":4551},682.08,685.53,675.61,681.31,{"symbol":3883,"time":772,"open":4553,"high":4554,"low":4555,"close":4556},681.63,687.09,679.62,685.13,{"symbol":3883,"time":778,"open":4558,"high":4559,"low":4560,"close":4561},675.06,682.61,669.66,680.33,{"symbol":3883,"time":783,"open":4563,"high":4564,"low":4565,"close":4566},678.7,688.62,678.02,686.38,{"symbol":3883,"time":789,"open":4568,"high":4569,"low":4570,"close":4571},683.09,686.86,681.64,685.99,{"symbol":3883,"time":795,"open":4573,"high":4574,"low":4575,"close":4576},693.28,693.3,684.35,689.3,{"symbol":3883,"time":801,"open":4578,"high":4579,"low":4580,"close":4581},690.18,693.68,690.1,693.15,{"symbol":3883,"time":807,"open":4583,"high":4584,"low":4585,"close":4586},681.9,688.35,680,687.35,{"symbol":3883,"time":813,"open":4588,"high":4589,"low":4590,"close":4591},687.83,690,680.37,682.39,{"symbol":3883,"time":818,"open":4593,"high":4594,"low":4595,"close":4596},682.32,690.06,681.73,689.43,{"symbol":3883,"time":823,"open":4598,"high":4599,"low":4600,"close":4601},683.84,686.18,681.55,684.48,{"symbol":3883,"time":828,"open":4603,"high":4604,"low":4605,"close":4606},684.02,689.15,682.83,686.29,{"symbol":3883,"time":834,"open":4608,"high":4609,"low":4610,"close":4611},680.14,684.94,675.78,682.85,{"symbol":3883,"time":840,"open":4613,"high":4614,"low":4615,"close":4616},681.69,686.28,677.52,681.75,{"symbol":3883,"time":846,"open":4618,"high":4619,"low":4590,"close":4620},694.24,695.35,681.27,{"symbol":3883,"time":852,"open":4622,"high":4623,"low":4624,"close":4625},696.39,697.14,689.18,691.96,{"symbol":3883,"time":858,"open":4627,"high":4628,"low":4629,"close":4630},694.95,696.54,691.66,692.12,{"symbol":3883,"time":864,"open":4632,"high":4633,"low":4634,"close":4635},689.42,695.87,688.34,693.95,{"symbol":3883,"time":870,"open":4637,"high":4638,"low":4639,"close":4640},681.46,692.31,680.85,690.62,{"symbol":3883,"time":876,"open":4642,"high":4643,"low":4644,"close":4645},680.94,683.69,675.79,677.62,{"symbol":3883,"time":882,"open":4647,"high":4648,"low":4649,"close":4650},690.35,691.45,681.76,686.19,{"symbol":3883,"time":887,"open":4652,"high":4653,"low":4654,"close":4655},696.21,696.96,684.03,689.53,{"symbol":3883,"time":893,"open":4657,"high":4658,"low":4632,"close":4659},689.58,696.93,695.41,{"symbol":3883,"time":899,"open":4661,"high":4662,"low":4663,"close":4664},691.79,694.21,687.12,691.97,{"symbol":3883,"time":904,"open":4622,"high":4666,"low":4667,"close":4668},697.06,684.83,694.04,{"symbol":3883,"time":910,"open":4670,"high":4671,"low":4672,"close":4673},697.05,697.84,693.94,695.42,{"symbol":3883,"time":916,"open":4675,"high":4676,"low":4677,"close":4678},694.18,696.53,693.57,695.49,{"symbol":3883,"time":922,"open":4680,"high":4681,"low":4682,"close":4683},690.49,694.13,689.92,692.73,{"symbol":3883,"time":928,"open":4685,"high":4686,"low":4687,"close":4688},688.15,690.96,687.16,689.23,{"symbol":3883,"time":934,"open":4690,"high":4691,"low":4692,"close":4693},689.85,691.13,686.92,688.98,{"symbol":3883,"time":940,"open":4695,"high":4696,"low":4697,"close":4698},679.65,688.74,678.13,685.4,{"symbol":3883,"time":946,"open":4700,"high":4701,"low":4702,"close":4528},681.49,684.77,676.57,{"symbol":3883,"time":952,"open":4704,"high":4705,"low":4580,"close":4629},693.66,694.25,{"symbol":3883,"time":957,"open":4707,"high":4708,"low":4709,"close":4710},694.57,695.45,691.25,692.24,{"symbol":3883,"time":963,"open":4712,"high":4713,"low":4714,"close":4715},691,691.72,686.04,690.36,{"symbol":3883,"time":969,"open":4678,"high":4717,"low":4718,"close":4719},696.09,691.35,693.77,{"symbol":3883,"time":975,"open":4721,"high":4717,"low":4722,"close":4723},690.68,690.63,695.16,{"symbol":3883,"time":981,"open":4722,"high":4725,"low":4624,"close":4726},695.31,694.07,{"symbol":3883,"time":987,"open":4728,"high":4640,"low":4729,"close":4730},688.82,687.49,689.51,{"symbol":3883,"time":992,"open":4732,"high":4733,"low":4734,"close":4657},692.19,693.96,689.32,{"symbol":3883,"time":998,"open":4736,"high":4737,"low":4738,"close":4739},687.93,692.32,687.78,691.81,{"symbol":3883,"time":1004,"open":4741,"high":4596,"low":4566,"close":4742},686.54,687.72,{"symbol":3883,"time":1009,"open":4744,"high":4745,"low":4746,"close":4747},685.71,686.87,679.82,683.17,{"symbol":3883,"time":1015,"open":4749,"high":4750,"low":4751,"close":4752},687.14,687.36,681.71,681.92,{"symbol":3883,"time":1021,"open":4754,"high":4755,"low":4756,"close":4757},687.45,688.56,686.58,687.01,{"symbol":3883,"time":1026,"open":4759,"high":4760,"low":4761,"close":4762},687.54,689.2,686.07,687.85,{"symbol":3883,"time":1032,"open":4764,"high":4629,"low":4765,"close":4766},690.64,689.27,690.31,{"symbol":3883,"time":1038,"open":4768,"high":4769,"low":4770,"close":4771},687.95,690.83,687.8,690.38,{"symbol":3883,"time":1043,"open":4773,"high":4774,"low":4775,"close":4776},683.92,688.2,683.87,687.96,{"symbol":3883,"time":1049,"open":4778,"high":4779,"low":4780,"close":4667},683.94,685.36,680.59,{"symbol":3883,"time":1055,"open":4782,"high":4783,"low":4784,"close":4780},676.59,681.09,676.47,{"symbol":3883,"time":1061,"open":4786,"high":4787,"low":4788,"close":4784},677.6,680.74,674.9,{"symbol":3883,"time":1067,"open":4790,"high":4791,"low":4792,"close":4793},679.89,680.44,671.2,671.4,{"symbol":3883,"time":1073,"open":4795,"high":4796,"low":4797,"close":4798},679.23,681.08,674.98,678.87,{"symbol":3883,"time":1078,"open":4800,"high":4801,"low":4802,"close":4803},685.74,685.76,679.25,680.73,{"symbol":3883,"time":1083,"open":4805,"high":4806,"low":4807,"close":4649},688.17,688.88,679.17,{"symbol":3883,"time":1089,"open":4809,"high":4810,"low":4811,"close":4812},685.14,689.25,682.17,689.17,{"symbol":3883,"time":1095,"open":4814,"high":4815,"low":4551,"close":4816},682.56,688.97,687.57,{"symbol":3883,"time":1101,"open":4818,"high":4819,"low":4820,"close":4821},683.15,685.39,682.59,683.04,{"symbol":3883,"time":1107,"open":4823,"high":4824,"low":4825,"close":4826},686.59,686.64,681.57,683.63,{"symbol":3883,"time":1113,"open":4828,"high":4829,"low":4830,"close":4831},685.47,688.39,684.58,685.69,{"symbol":3883,"time":1119,"open":4833,"high":4834,"low":4835,"close":4836},685.3,685.37,681.34,684.39,{"symbol":3883,"time":1125,"open":4838,"high":4839,"low":4840,"close":4841},680.57,684.91,679.69,683.89,{"symbol":3883,"time":1130,"open":4752,"high":4843,"low":4844,"close":4845},683.82,679.33,681.53,{"symbol":3883,"time":1135,"open":4847,"high":4848,"low":4849,"close":4850},678.81,682.99,678.74,680.27,{"symbol":3883,"time":1141,"open":4852,"high":4853,"low":4854,"close":4855},680.86,683.67,680.5,683.39,{"symbol":3883,"time":1147,"open":4857,"high":4858,"low":4859,"close":4860},677.63,681.7,676.72,679.68,{"symbol":3883,"time":1152,"open":4862,"high":4863,"low":4864,"close":4865},668.63,676.21,664.48,675.02,{"symbol":3883,"time":1158,"open":4867,"high":4868,"low":4869,"close":4870},662.69,670.06,661.59,668.73,{"symbol":3883,"time":1163,"open":4872,"high":4873,"low":4874,"close":4875},655.05,664.55,650.85,659.03,{"symbol":3883,"time":1169,"open":4877,"high":4878,"low":4879,"close":4880},672.91,675.56,651.89,652.53,{"symbol":3883,"time":1175,"open":4882,"high":4883,"low":4884,"close":4885},660.78,667.34,658.75,662.63,{"symbol":3883,"time":1181,"open":4887,"high":4888,"low":4443,"close":4889},662.1,665.12,660.08,{"symbol":3883,"time":1187,"open":4510,"high":4891,"low":4892,"close":4893},673.71,662.17,665.67,{"symbol":3883,"time":1192,"open":4895,"high":4896,"low":4897,"close":4898},665.38,675.66,663.27,671.93,{"symbol":3883,"time":1197,"open":4854,"high":4852,"low":4900,"close":4901},670.52,672.04,{"symbol":3883,"time":1203,"open":4903,"high":4904,"low":4905,"close":4906},684.79,684.96,680.95,683.38,{"symbol":3883,"time":1208,"open":4908,"high":4909,"low":4910,"close":4911},679.95,683.57,678.73,683,{"symbol":3883,"time":1213,"open":4913,"high":4914,"low":4915,"close":4916},677.24,682.18,675.03,681.44,{"symbol":3883,"time":1218,"open":4918,"high":4919,"low":4920,"close":4921},667.91,671.08,661.21,670.97,{"symbol":3883,"time":1224,"open":4784,"high":4923,"low":4924,"close":4925},677.38,668.72,670.31,{"symbol":3883,"time":1230,"open":4797,"high":4852,"low":4927,"close":4528},674.17,{"symbol":3883,"time":1236,"open":4544,"high":4929,"low":4930,"close":4931},679.96,674.58,675.24,{"symbol":3883,"time":1241,"open":4933,"high":4934,"low":4935,"close":4936},685.67,685.8,679.94,683.34,{"symbol":3883,"time":1247,"open":4938,"high":4939,"low":4940,"close":4941},685.04,685.08,679.24,682.06,{"symbol":3883,"time":1253,"open":4943,"high":4944,"low":4945,"close":4945},683.9,685.94,679.83,{"symbol":3883,"time":1258,"open":4947,"high":4948,"low":4949,"close":4950},688.72,689.7,682.87,687.39,{"symbol":3883,"time":1262,"open":4952,"high":4953,"low":4667,"close":4954},687.05,688.91,687.06,{"symbol":3883,"time":1268,"open":4956,"high":4957,"low":4958,"close":4959},682.73,685.54,682.12,685.24,{"symbol":3883,"time":1273,"open":4961,"high":4962,"low":4963,"close":4964},676.46,678.47,675.65,677.25,{"symbol":3883,"time":1278,"open":4966,"high":4967,"low":4968,"close":4969},668.12,672.71,667.8,671.76,{"symbol":3883,"time":1283,"open":4971,"high":4971,"low":4972,"close":4968},672,663.3,{"symbol":3883,"time":1289,"open":4974,"high":4975,"low":4976,"close":4977},671.44,672.99,669.98,671.29,{"symbol":3883,"time":1295,"open":4979,"high":4980,"low":4981,"close":4982},667.32,672.21,667.27,671.3,{"symbol":3883,"time":1301,"open":4984,"high":4985,"low":4986,"close":4987},659.5,665.76,658.14,664.39,{"symbol":3883,"time":1306,"open":4989,"high":4990,"low":4991,"close":4992},666.82,668.71,657.11,660.64,{"symbol":3883,"time":1312,"open":4989,"high":4994,"low":4446,"close":4995},670.23,665.17,{"symbol":3883,"time":1316,"open":4997,"high":4998,"low":4999,"close":5000},657.17,665.83,653.17,662.23,{"symbol":3883,"time":1321,"open":5002,"high":5003,"low":5004,"close":5005},660.65,665.13,659.77,663.04,{"symbol":3883,"time":1325,"open":5007,"high":5008,"low":5009,"close":5010},672.13,673.95,652.84,653.02,{"symbol":3883,"time":1330,"open":5012,"high":5013,"low":5014,"close":4523},673.53,673.94,669.21,{"symbol":3883,"time":1336,"open":5016,"high":5017,"low":5018,"close":5019},670.25,673.21,669.42,673.11,{"symbol":3883,"time":1342,"open":5021,"high":4975,"low":5022,"close":5023},672.54,667.67,669.12,{"symbol":3883,"time":1347,"open":5025,"high":5026,"low":5027,"close":5028},671.62,672.51,669.46,671.61,{"symbol":3883,"time":1353,"open":5030,"high":5031,"low":5032,"close":5014},669.99,672.68,668.16,{"symbol":3883,"time":1358,"open":5034,"high":5035,"low":5036,"close":5037},670.45,670.57,666.78,669.22,{"symbol":3883,"time":1362,"open":5039,"high":5040,"low":5041,"close":5042},663.17,669.37,663.06,668.45,{"symbol":3883,"time":1367,"open":5044,"high":5045,"low":5046,"close":5047},662.93,666.65,661.61,666.18,{"symbol":3883,"time":1371,"open":5049,"high":5050,"low":5051,"close":5052},664.36,665.28,661.86,663.68,{"symbol":3883,"time":1375,"open":5054,"high":5055,"low":5056,"close":5057},659.51,662.37,657.88,661.82,{"symbol":3883,"time":1380,"open":5059,"high":5060,"low":5061,"close":5062},657.94,659.41,654.41,658.05,{"symbol":3883,"time":1385,"open":5064,"high":5065,"low":5066,"close":5067},664.51,664.61,659.67,661.1,{"symbol":3883,"time":1389,"open":5069,"high":4883,"low":5070,"close":5071},666.72,661.98,663.21,{"symbol":3883,"time":1394,"open":5073,"high":5074,"low":4892,"close":5075},662.2,667.29,666.84,{"symbol":3883,"time":1400,"open":5077,"high":4873,"low":5078,"close":5079},662.33,660.37,663.7,{"symbol":3883,"time":1405,"open":5081,"high":5082,"low":5083,"close":5084},661.89,664.89,660.27,662.26,{"symbol":3883,"time":1411,"open":5086,"high":5087,"low":5088,"close":5089},660.01,661.72,654.3,659.18,{"symbol":3883,"time":1417,"open":5091,"high":5092,"low":5093,"close":5094},661.47,661.78,659.21,660,{"symbol":3883,"time":1423,"open":5096,"high":5097,"low":5098,"close":5099},659.64,661.04,659.34,660.91,{"symbol":3883,"time":1429,"open":5101,"high":5102,"low":5103,"close":5104},657.6,659.11,656.9,657.41,{"symbol":3883,"time":1435,"open":5106,"high":5107,"low":5108,"close":5109},654.18,658.33,653.59,657.63,{"symbol":3883,"time":1439,"open":5111,"high":5112,"low":5113,"close":5114},653.62,654.55,650.63,652.21,{"symbol":3883,"time":1445,"open":5116,"high":5117,"low":5118,"close":5119},648.97,650.86,647.22,650.33,{"symbol":3883,"time":1450,"open":5121,"high":5122,"low":5123,"close":5124},648.62,649.84,647.23,648.83,{"symbol":3883,"time":1455,"open":5126,"high":5114,"low":5127,"close":5128},651.48,643.33,647.24,{"symbol":3883,"time":1460,"open":5130,"high":5131,"low":5132,"close":5133},644.42,649.15,643.51,649.12,{"symbol":3883,"time":1465,"open":5135,"high":5136,"low":5137,"close":5138},642.67,644.21,640.46,643.74,{"symbol":3883,"time":1470,"open":5140,"high":5141,"low":5142,"close":5143},637.5,640.49,634.92,640.27,{"symbol":3883,"time":1473,"open":5145,"high":5146,"low":5147,"close":5148},647.47,647.84,643.14,645.05,{"symbol":3883,"time":1478,"open":5128,"high":5150,"low":5151,"close":5152},649.48,645.34,648.92,{"symbol":3883,"time":1483,"open":5154,"high":5155,"low":5130,"close":5156},644.57,647.37,646.63,[5158,5164,5166,5169,5171,5173,5175,5177,5180,5181,5184,5187,5189,5191,5193,5195,5197,5199,5201,5203,5204,5206,5208,5210,5212,5214,5216,5218,5220,5222,5224,5226,5228,5230,5232,5234,5236,5237,5239,5241,5243,5245,5247,5249,5251,5253,5255,5257,5259,5261,5262,5264,5266,5268,5270,5272,5274,5276,5278,5280,5281],{"time":27,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5162,"datetime":5163},"False","True","BEARISH","MACD","2026-09-16 00:00:00",{"time":27,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5165,"datetime":5163},"CCI",{"time":33,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5162,"datetime":5168},"BULLISH","2026-09-15 00:00:00",{"time":108,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5162,"datetime":5170},"2026-08-26 00:00:00",{"time":148,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5165,"datetime":5172},"2026-08-17 00:00:00",{"time":165,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5162,"datetime":5174},"2026-08-12 00:00:00",{"time":180,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5165,"datetime":5176},"2026-08-07 00:00:00",{"time":198,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5178,"datetime":5179},"ADX","2026-08-04 00:00:00",{"time":198,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5162,"datetime":5179},{"time":210,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5182,"datetime":5183},"MA","2026-07-31 00:00:00",{"time":234,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5185,"datetime":5186},"RSI","2026-07-27 00:00:00",{"time":290,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5165,"datetime":5188},"2026-07-13 00:00:00",{"time":295,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5178,"datetime":5190},"2026-07-10 00:00:00",{"time":307,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5162,"datetime":5192},"2026-07-08 00:00:00",{"time":349,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5185,"datetime":5194},"2026-06-26 00:00:00",{"time":376,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5182,"datetime":5196},"2026-06-18 00:00:00",{"time":399,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5165,"datetime":5198},"2026-06-12 00:00:00",{"time":423,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5162,"datetime":5200},"2026-06-05 00:00:00",{"time":432,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5165,"datetime":5202},"2026-06-03 00:00:00",{"time":432,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5162,"datetime":5202},{"time":459,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5165,"datetime":5205},"2026-05-27 00:00:00",{"time":469,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5162,"datetime":5207},"2026-05-22 00:00:00",{"time":491,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5162,"datetime":5209},"2026-05-18 00:00:00",{"time":528,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5162,"datetime":5211},"2026-05-07 00:00:00",{"time":534,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5185,"datetime":5213},"2026-05-06 00:00:00",{"time":567,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5165,"datetime":5215},"2026-04-28 00:00:00",{"time":579,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5162,"datetime":5217},"2026-04-24 00:00:00",{"time":602,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5185,"datetime":5219},"2026-04-20 00:00:00",{"time":624,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5165,"datetime":5221},"2026-04-14 00:00:00",{"time":646,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5178,"datetime":5223},"2026-04-08 00:00:00",{"time":668,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5162,"datetime":5225},"2026-04-01 00:00:00",{"time":721,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5162,"datetime":5227},"2026-03-17 00:00:00",{"time":744,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5162,"datetime":5229},"2026-03-11 00:00:00",{"time":778,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5162,"datetime":5231},"2026-03-03 00:00:00",{"time":783,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5178,"datetime":5233},"2026-03-02 00:00:00",{"time":801,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5178,"datetime":5235},"2026-02-25 00:00:00",{"time":801,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5162,"datetime":5235},{"time":893,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5185,"datetime":5238},"2026-02-02 00:00:00",{"time":899,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5182,"datetime":5240},"2026-01-30 00:00:00",{"time":910,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5178,"datetime":5242},"2026-01-28 00:00:00",{"time":963,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5165,"datetime":5244},"2026-01-14 00:00:00",{"time":969,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5162,"datetime":5246},"2026-01-13 00:00:00",{"time":975,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5182,"datetime":5248},"2026-01-12 00:00:00",{"time":1032,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5185,"datetime":5250},"2025-12-26 00:00:00",{"time":1038,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5165,"datetime":5252},"2025-12-24 00:00:00",{"time":1055,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5178,"datetime":5254},"2025-12-19 00:00:00",{"time":1078,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5162,"datetime":5256},"2025-12-15 00:00:00",{"time":1152,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5178,"datetime":5258},"2025-11-25 00:00:00",{"time":1208,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5165,"datetime":5260},"2025-11-11 00:00:00",{"time":1208,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5182,"datetime":5260},{"time":1213,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5162,"datetime":5263},"2025-11-10 00:00:00",{"time":1236,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5182,"datetime":5265},"2025-11-04 00:00:00",{"time":1253,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5162,"datetime":5267},"2025-10-30 00:00:00",{"time":1278,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5162,"datetime":5269},"2025-10-23 00:00:00",{"time":1301,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5165,"datetime":5271},"2025-10-17 00:00:00",{"time":1316,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5178,"datetime":5273},"2025-10-14 00:00:00",{"time":1325,"symbol":5,"current_signal":5159,"signal_change":5160,"signal_type":5161,"trading_system":5162,"datetime":5275},"2025-10-10 00:00:00",{"time":1336,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5182,"datetime":5277},"2025-10-08 00:00:00",{"time":1375,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5178,"datetime":5279},"2025-09-26 00:00:00",{"time":1375,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5165,"datetime":5279},{"time":1389,"symbol":5,"current_signal":5160,"signal_change":5160,"signal_type":5167,"trading_system":5162,"datetime":5282},"2025-09-23 00:00:00",[5284,5290,5296,5301,5306,5311,5317,5322,5327,5332,5337,5342,5347,5352,5357,5362,5367,5372,5378,5383,5388,5393,5398,5403,5408,5413,5418,5423,5428,5433,5438,5443,5448,5453,5458,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5513,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5574,5580,5586,5592,5598,5604,5610,5616,5622,5628,5634,5640,5646,5652,5658,5664,5670,5676,5682,5688,5694,5700,5706,5712,5718,5724,5730,5736,5742,5748,5754,5760,5766,5772,5778],{"symbol":5,"form":5285,"filingdate":738,"primarydocument":5286,"accessionnumber":5287,"filing_url":5288,"sec_url":5289},"8-K","tm268329d3_8k.htm","0001104659-26-027075","https://www.sec.gov/Archives/edgar/data/1539838/000110465926027075/tm268329d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465926027075/0001104659-26-027075-index.htm",{"symbol":5,"form":5291,"filingdate":801,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"10-K","fang-20251231.htm","0001539838-26-000010","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000010/fang-20251231.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000010/0001539838-26-000010-index.htm",{"symbol":5,"form":5285,"filingdate":813,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"fang-20260223.htm","0001539838-26-000006","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000006/fang-20260223.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000006/0001539838-26-000006-index.htm",{"symbol":5,"form":5285,"filingdate":975,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"fang-20260112.htm","0001539838-26-000003","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000003/fang-20260112.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000003/0001539838-26-000003-index.htm",{"symbol":5,"form":5285,"filingdate":1135,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"tm2532418d1_8k.htm","0001104659-25-117053","https://www.sec.gov/Archives/edgar/data/1539838/000110465925117053/tm2532418d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465925117053/0001104659-25-117053-index.htm",{"symbol":5,"form":5312,"filingdate":1230,"primarydocument":5313,"accessionnumber":5314,"filing_url":5315,"sec_url":5316},"10-Q","fang-20250930.htm","0001539838-25-000147","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000147/fang-20250930.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000147/0001539838-25-000147-index.htm",{"symbol":5,"form":5285,"filingdate":1241,"primarydocument":5318,"accessionnumber":5319,"filing_url":5320,"sec_url":5321},"fang-20251103.htm","0001539838-25-000144","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000144/fang-20251103.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000144/0001539838-25-000144-index.htm",{"symbol":5,"form":5285,"filingdate":1330,"primarydocument":5323,"accessionnumber":5324,"filing_url":5325,"sec_url":5326},"fang-20251009.htm","0001539838-25-000141","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000141/fang-20251009.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000141/0001539838-25-000141-index.htm",{"symbol":5,"form":5312,"filingdate":1557,"primarydocument":5328,"accessionnumber":5329,"filing_url":5330,"sec_url":5331},"fang-20250630.htm","0001539838-25-000127","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000127/fang-20250630.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000127/0001539838-25-000127-index.htm",{"symbol":5,"form":5285,"filingdate":1564,"primarydocument":5333,"accessionnumber":5334,"filing_url":5335,"sec_url":5336},"fang-20250804.htm","0001539838-25-000124","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000124/fang-20250804.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000124/0001539838-25-000124-index.htm",{"symbol":5,"form":5285,"filingdate":1648,"primarydocument":5338,"accessionnumber":5339,"filing_url":5340,"sec_url":5341},"fang-20250710.htm","0001539838-25-000120","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000120/fang-20250710.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000120/0001539838-25-000120-index.htm",{"symbol":5,"form":5285,"filingdate":1738,"primarydocument":5343,"accessionnumber":5344,"filing_url":5345,"sec_url":5346},"d38138d8k.htm","0001193125-25-139993","https://www.sec.gov/Archives/edgar/data/1539838/000119312525139993/d38138d8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000119312525139993/0001193125-25-139993-index.htm",{"symbol":5,"form":5285,"filingdate":1768,"primarydocument":5348,"accessionnumber":5349,"filing_url":5350,"sec_url":5351},"d39778d8k.htm","0001193125-25-134960","https://www.sec.gov/Archives/edgar/data/1539838/000119312525134960/d39778d8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000119312525134960/0001193125-25-134960-index.htm",{"symbol":5,"form":5285,"filingdate":1811,"primarydocument":5353,"accessionnumber":5354,"filing_url":5355,"sec_url":5356},"fang-20250521.htm","0001539838-25-000072","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000072/fang-20250521.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000072/0001539838-25-000072-index.htm",{"symbol":5,"form":5312,"filingdate":1856,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"fang-20250331.htm","0001539838-25-000066","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000066/fang-20250331.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000066/0001539838-25-000066-index.htm",{"symbol":5,"form":5285,"filingdate":1867,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"fang-20250505.htm","0001539838-25-000063","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000063/fang-20250505.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000063/0001539838-25-000063-index.htm",{"symbol":5,"form":5285,"filingdate":1927,"primarydocument":5368,"accessionnumber":5369,"filing_url":5370,"sec_url":5371},"fang-20250416.htm","0001539838-25-000058","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000058/fang-20250416.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000058/0001539838-25-000058-index.htm",{"symbol":5,"form":5373,"filingdate":1965,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"8-K/A","fang-20240909.htm","0001539838-25-000052","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000052/fang-20240909.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000052/0001539838-25-000052-index.htm",{"symbol":5,"form":5285,"filingdate":2025,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"ef20045931_8k.htm","0001140361-25-009880","https://www.sec.gov/Archives/edgar/data/1539838/000114036125009880/ef20045931_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036125009880/0001140361-25-009880-index.htm",{"symbol":5,"form":5285,"filingdate":2027,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"ef20045911_8k.htm","0001140361-25-009701","https://www.sec.gov/Archives/edgar/data/1539838/000114036125009701/ef20045911_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036125009701/0001140361-25-009701-index.htm",{"symbol":5,"form":5285,"filingdate":2067,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"ny20044934x4_8k.htm","0001140361-25-007771","https://www.sec.gov/Archives/edgar/data/1539838/000114036125007771/ny20044934x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036125007771/0001140361-25-007771-index.htm",{"symbol":5,"form":5291,"filingdate":2103,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"fang-20241231.htm","0001539838-25-000021","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000021/fang-20241231.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000021/0001539838-25-000021-index.htm",{"symbol":5,"form":5285,"filingdate":2113,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"fang-20250224.htm","0001539838-25-000016","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000016/fang-20250224.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000016/0001539838-25-000016-index.htm",{"symbol":5,"form":5285,"filingdate":2122,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"ef20043983_8k.htm","0001140361-25-005267","https://www.sec.gov/Archives/edgar/data/1539838/000114036125005267/ef20043983_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036125005267/0001140361-25-005267-index.htm",{"symbol":5,"form":5285,"filingdate":2133,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"tm256842d1_8k.htm","0001104659-25-014457","https://www.sec.gov/Archives/edgar/data/1539838/000110465925014457/tm256842d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465925014457/0001104659-25-014457-index.htm",{"symbol":5,"form":5285,"filingdate":2187,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"fang-20250203.htm","0001539838-25-000009","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000009/fang-20250203.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000009/0001539838-25-000009-index.htm",{"symbol":5,"form":5285,"filingdate":2266,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"fang-20250113.htm","0001539838-25-000003","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000003/fang-20250113.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000003/0001539838-25-000003-index.htm",{"symbol":5,"form":5312,"filingdate":2488,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"fang-20240930.htm","0001539838-24-000198","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000198/fang-20240930.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000198/0001539838-24-000198-index.htm",{"symbol":5,"form":5285,"filingdate":2502,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"fang-20241104.htm","0001539838-24-000195","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000195/fang-20241104.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000195/0001539838-24-000195-index.htm",{"symbol":5,"form":5285,"filingdate":2586,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"fang-20241010.htm","0001539838-24-000191","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000191/fang-20241010.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000191/0001539838-24-000191-index.htm",{"symbol":5,"form":5285,"filingdate":2618,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"fang-20241001.htm","0001539838-24-000188","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000188/fang-20241001.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000188/0001539838-24-000188-index.htm",{"symbol":5,"form":5285,"filingdate":2652,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"ef20036148_8k.htm","0001140361-24-041671","https://www.sec.gov/Archives/edgar/data/1539838/000114036124041671/ef20036148_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124041671/0001140361-24-041671-index.htm",{"symbol":5,"form":5373,"filingdate":2660,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"ef20035848_8ka.htm","0001140361-24-041469","https://www.sec.gov/Archives/edgar/data/1539838/000114036124041469/ef20035848_8ka.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124041469/0001140361-24-041469-index.htm",{"symbol":5,"form":5285,"filingdate":2660,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"ef20035944_8k.htm","0001140361-24-041466","https://www.sec.gov/Archives/edgar/data/1539838/000114036124041466/ef20035944_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124041466/0001140361-24-041466-index.htm",{"symbol":5,"form":5285,"filingdate":2691,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"ef20035628_8k.htm","0001140361-24-040726","https://www.sec.gov/Archives/edgar/data/1539838/000114036124040726/ef20035628_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124040726/0001140361-24-040726-index.htm",{"symbol":5,"form":5312,"filingdate":2812,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"fang-20240630.htm","0001539838-24-000150","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000150/fang-20240630.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000150/0001539838-24-000150-index.htm",{"symbol":5,"form":5285,"filingdate":2822,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"fang-20240805.htm","0001539838-24-000147","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000147/fang-20240805.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000147/0001539838-24-000147-index.htm",{"symbol":5,"form":5285,"filingdate":2912,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"fang-20240711.htm","0001539838-24-000144","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000144/fang-20240711.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000144/0001539838-24-000144-index.htm",{"symbol":5,"form":5285,"filingdate":3009,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"fang-20240606.htm","0001539838-24-000137","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000137/fang-20240606.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000137/0001539838-24-000137-index.htm",{"symbol":5,"form":5312,"filingdate":3141,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"fang-20240331.htm","0001539838-24-000094","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000094/fang-20240331.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000094/0001539838-24-000094-index.htm",{"symbol":5,"form":5285,"filingdate":3149,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"fang-20240430.htm","0001539838-24-000088","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000088/fang-20240430.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000088/0001539838-24-000088-index.htm",{"symbol":5,"form":5285,"filingdate":3154,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"ef20027925_8k.htm","0001140361-24-023082","https://www.sec.gov/Archives/edgar/data/1539838/000114036124023082/ef20027925_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124023082/0001140361-24-023082-index.htm",{"symbol":5,"form":5285,"filingdate":3190,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"ef20027000_8k.htm","0001140361-24-020511","https://www.sec.gov/Archives/edgar/data/1539838/000114036124020511/ef20027000_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124020511/0001140361-24-020511-index.htm",{"symbol":5,"form":5285,"filingdate":3190,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"ef20027004_8k.htm","0001140361-24-020517","https://www.sec.gov/Archives/edgar/data/1539838/000114036124020517/ef20027004_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124020517/0001140361-24-020517-index.htm",{"symbol":5,"form":5285,"filingdate":3209,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"ny20021341x17_8k.htm","0001140361-24-019433","https://www.sec.gov/Archives/edgar/data/1539838/000114036124019433/ny20021341x17_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124019433/0001140361-24-019433-index.htm",{"symbol":5,"form":5285,"filingdate":3220,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"fang-20240410.htm","0001539838-24-000075","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000075/fang-20240410.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000075/0001539838-24-000075-index.htm",{"symbol":5,"form":5285,"filingdate":3230,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"ny20021341x13_8k.htm","0001140361-24-018488","https://www.sec.gov/Archives/edgar/data/1539838/000114036124018488/ny20021341x13_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124018488/0001140361-24-018488-index.htm",{"symbol":5,"form":5285,"filingdate":3289,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"ny20021341x11_8k.htm","0001140361-24-013891","https://www.sec.gov/Archives/edgar/data/1539838/000114036124013891/ny20021341x11_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124013891/0001140361-24-013891-index.htm",{"symbol":5,"form":5285,"filingdate":3326,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"ny20021341x9_8k.htm","0001140361-24-011751","https://www.sec.gov/Archives/edgar/data/1539838/000114036124011751/ny20021341x9_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124011751/0001140361-24-011751-index.htm",{"symbol":5,"form":5291,"filingdate":3374,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"fang-20231231.htm","0001539838-24-000019","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000019/fang-20231231.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000019/0001539838-24-000019-index.htm",{"symbol":5,"form":5285,"filingdate":3381,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"fang-20240220.htm","0001539838-24-000013","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000013/fang-20240220.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000013/0001539838-24-000013-index.htm",{"symbol":5,"form":5285,"filingdate":3409,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"ny20021341x1_8k.htm","0001140361-24-006881","https://www.sec.gov/Archives/edgar/data/1539838/000114036124006881/ny20021341x1_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124006881/0001140361-24-006881-index.htm",{"symbol":5,"form":5285,"filingdate":3516,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"fang-20240110.htm","0001539838-24-000009","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000009/fang-20240110.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000009/0001539838-24-000009-index.htm",{"symbol":5,"form":5312,"filingdate":3708,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"fang-20230930.htm","0001539838-23-000134","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000134/fang-20230930.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000134/0001539838-23-000134-index.htm",{"symbol":5,"form":5285,"filingdate":3718,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"fang-20231106.htm","0001539838-23-000129","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000129/fang-20231106.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000129/0001539838-23-000129-index.htm",{"symbol":5,"form":5285,"filingdate":3816,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"fang-20231010.htm","0001539838-23-000126","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000126/fang-20231010.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000126/0001539838-23-000126-index.htm",{"symbol":5,"form":5312,"filingdate":5569,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"2023-08-03","fang-20230630.htm","0001539838-23-000101","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000101/fang-20230630.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000101/0001539838-23-000101-index.htm",{"symbol":5,"form":5285,"filingdate":5575,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"2023-07-31","fang-20230731.htm","0001539838-23-000098","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000098/fang-20230731.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000098/0001539838-23-000098-index.htm",{"symbol":5,"form":5285,"filingdate":5581,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"2023-07-11","fang-20230711.htm","0001539838-23-000095","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000095/fang-20230711.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000095/0001539838-23-000095-index.htm",{"symbol":5,"form":5285,"filingdate":5587,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"2023-06-14","fang-20230608.htm","0001539838-23-000086","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000086/fang-20230608.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000086/0001539838-23-000086-index.htm",{"symbol":5,"form":5312,"filingdate":5593,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"2023-05-03","fang-20230331.htm","0001539838-23-000045","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000045/fang-20230331.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000045/0001539838-23-000045-index.htm",{"symbol":5,"form":5285,"filingdate":5599,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"2023-05-01","fang-20230501.htm","0001539838-23-000042","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000042/fang-20230501.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000042/0001539838-23-000042-index.htm",{"symbol":5,"form":5285,"filingdate":5605,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"2023-04-20","fang-20230420.htm","0001539838-23-000034","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000034/fang-20230420.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000034/0001539838-23-000034-index.htm",{"symbol":5,"form":5285,"filingdate":5611,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"2023-03-30","d439531d8k.htm","0001193125-23-085640","https://www.sec.gov/Archives/edgar/data/1539838/000119312523085640/d439531d8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000119312523085640/0001193125-23-085640-index.htm",{"symbol":5,"form":5291,"filingdate":5617,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"2023-02-23","fang-20221231.htm","0001539838-23-000022","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000022/fang-20221231.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000022/0001539838-23-000022-index.htm",{"symbol":5,"form":5285,"filingdate":5623,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"2023-02-21","fang-20230221.htm","0001539838-23-000018","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000018/fang-20230221.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983823000018/0001539838-23-000018-index.htm",{"symbol":5,"form":5285,"filingdate":5629,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"2022-12-13","tm2232530d1_8k.htm","0001104659-22-126629","https://www.sec.gov/Archives/edgar/data/1539838/000110465922126629/tm2232530d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465922126629/0001104659-22-126629-index.htm",{"symbol":5,"form":5285,"filingdate":5635,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"2022-12-05","fang-20221129.htm","0001539838-22-000177","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000177/fang-20221129.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000177/0001539838-22-000177-index.htm",{"symbol":5,"form":5285,"filingdate":5641,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"2022-11-21","fang-20221116.htm","0001539838-22-000173","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000173/fang-20221116.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000173/0001539838-22-000173-index.htm",{"symbol":5,"form":5312,"filingdate":5647,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"2022-11-08","fang-20220930.htm","0001539838-22-000167","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000167/fang-20220930.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000167/0001539838-22-000167-index.htm",{"symbol":5,"form":5285,"filingdate":5653,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"2022-11-07","fang-20221107.htm","0001539838-22-000163","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000163/fang-20221107.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000163/0001539838-22-000163-index.htm",{"symbol":5,"form":5285,"filingdate":5659,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"2022-10-28","tm2229096d1_8k.htm","0001104659-22-112432","https://www.sec.gov/Archives/edgar/data/1539838/000110465922112432/tm2229096d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465922112432/0001104659-22-112432-index.htm",{"symbol":5,"form":5285,"filingdate":5665,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"2022-10-20","fang-20221017.htm","0001539838-22-000160","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000160/fang-20221017.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000160/0001539838-22-000160-index.htm",{"symbol":5,"form":5285,"filingdate":5671,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"2022-10-12","fang-20221011.htm","0001539838-22-000157","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000157/fang-20221011.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000157/0001539838-22-000157-index.htm",{"symbol":5,"form":5285,"filingdate":5677,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"2022-10-03","fang-20220928.htm","0001539838-22-000151","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000151/fang-20220928.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000151/0001539838-22-000151-index.htm",{"symbol":5,"form":5312,"filingdate":5683,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"2022-08-03","fang-20220630.htm","0001539838-22-000133","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000133/fang-20220630.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000133/0001539838-22-000133-index.htm",{"symbol":5,"form":5285,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"2022-08-01","fang-20220801.htm","0001539838-22-000127","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000127/fang-20220801.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000127/0001539838-22-000127-index.htm",{"symbol":5,"form":5285,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"2022-07-11","fang-20220707.htm","0001539838-22-000117","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000117/fang-20220707.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000117/0001539838-22-000117-index.htm",{"symbol":5,"form":5285,"filingdate":5701,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"2022-06-14","fang-20220609.htm","0001539838-22-000102","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000102/fang-20220609.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000102/0001539838-22-000102-index.htm",{"symbol":5,"form":5285,"filingdate":5707,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"2022-06-07","fang-20220602.htm","0001539838-22-000073","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000073/fang-20220602.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000073/0001539838-22-000073-index.htm",{"symbol":5,"form":5285,"filingdate":5713,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"2022-05-16","d338417d8k.htm","0001193125-22-151938","https://www.sec.gov/Archives/edgar/data/1539838/000119312522151938/d338417d8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000119312522151938/0001193125-22-151938-index.htm",{"symbol":5,"form":5312,"filingdate":5719,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"2022-05-05","fang-20220331.htm","0001539838-22-000058","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000058/fang-20220331.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000058/0001539838-22-000058-index.htm",{"symbol":5,"form":5285,"filingdate":5725,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"2022-05-02","fang-20220502.htm","0001539838-22-000054","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000054/fang-20220502.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000054/0001539838-22-000054-index.htm",{"symbol":5,"form":5285,"filingdate":5731,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"2022-04-07","fang-20220407.htm","0001539838-22-000050","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000050/fang-20220407.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000050/0001539838-22-000050-index.htm",{"symbol":5,"form":5285,"filingdate":5737,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"2022-03-24","tm229566d2_8k.htm","0001104659-22-037500","https://www.sec.gov/Archives/edgar/data/1539838/000110465922037500/tm229566d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465922037500/0001104659-22-037500-index.htm",{"symbol":5,"form":5285,"filingdate":5743,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"2022-03-17","tm229566d1_8k.htm","0001104659-22-035018","https://www.sec.gov/Archives/edgar/data/1539838/000110465922035018/tm229566d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465922035018/0001104659-22-035018-index.htm",{"symbol":5,"form":5285,"filingdate":5749,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"2022-03-09","fang-20220303.htm","0001539838-22-000041","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000041/fang-20220303.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000041/0001539838-22-000041-index.htm",{"symbol":5,"form":5291,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"2022-02-24","fang-20211231.htm","0001539838-22-000008","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000008/fang-20211231.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983822000008/0001539838-22-000008-index.htm",{"symbol":5,"form":5285,"filingdate":5761,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"2022-02-22","d302272d8k.htm","0001193125-22-048650","https://www.sec.gov/Archives/edgar/data/1539838/000119312522048650/d302272d8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000119312522048650/0001193125-22-048650-index.htm",{"symbol":5,"form":5285,"filingdate":5767,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"2021-11-30","d246321d8k.htm","0001193125-21-343714","https://www.sec.gov/Archives/edgar/data/1539838/000119312521343714/d246321d8k.htm","https://www.sec.gov/Archives/edgar/data/1539838/000119312521343714/0001193125-21-343714-index.htm",{"symbol":5,"form":5312,"filingdate":5773,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"2021-11-04","fang-20210930.htm","0001539838-21-000126","https://www.sec.gov/Archives/edgar/data/1539838/000153983821000126/fang-20210930.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983821000126/0001539838-21-000126-index.htm",{"symbol":5,"form":5285,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2021-11-01","fang-20211101.htm","0001539838-21-000121","https://www.sec.gov/Archives/edgar/data/1539838/000153983821000121/fang-20211101.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983821000121/0001539838-21-000121-index.htm",[5785,5811,5821,5837,5851,5867,5884,5893,5906,5929,5942,5949,5957,5972,5979,5993,6000,6013,6021,6032,6040,6048,6058,6067,6077,6086,6100,6117,6130,6142,6149,6157,6164,6172,6181,6189,6199,6218,6226,6233,6242,6256,6269,6278,6296,6310,6317,6339,6351,6367],{"symbol":5,"accessionnumber":5786,"filingdate":204,"sec_url":5787,"tags":5788,"headline":5795,"summary":5796,"sector":5797,"industry":5798,"date_processed":5799,"impact_score":5800,"exhibits":5801,"isLocked":5810},"0001539838-26-000137","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000137/0001539838-26-000137-index.htm",{"events":5789},[5790,5791,5792,5793,5794],"Dividend Announced","Earnings Beat","General Statement","Share Repurchase Program Announced","Raised Guidance","Diamondback Energy Announces Second Quarter 2026 Financial Results and Dividend","Diamondback Energy, Inc. reported strong financial and operating results for the second quarter of 2026, with average oil production of 525 MBO/d and production of 1,018 MBOE/d. The company declared a base cash dividend of $1.10 per share, payable on August 20, 2026. Diamondback also updated its 2026 guidance, increasing annual oil production guidance to 522+ MBO/d and total BOE production to 1,000+ MBOE/d. The company repurchased 756,385 shares of common stock for approximately $141 million during the quarter, reducing total debt by approximately $1.3 billion.","Energy & Transportation","Crude Petroleum & Natural Gas","2026-08-03 20:07:45","HIGH",[5802,5806],{"exhibit_number":5803,"htm_reference":5804,"full_url":5805},"EX-99.1","diamondbackex991-8x3x26.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000137/diamondbackex991-8x3x26.htm",{"exhibit_number":5807,"htm_reference":5808,"full_url":5809},"EX-99.2","diamondbackex992-8x3x26.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000137/diamondbackex992-8x3x26.htm",false,{"symbol":5,"accessionnumber":5812,"filingdate":290,"sec_url":5813,"tags":5814,"headline":5816,"summary":5817,"sector":5797,"industry":5798,"date_processed":5818,"impact_score":5819,"exhibits":5820,"isLocked":5810},"0001539838-26-000134","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000134/0001539838-26-000134-index.htm",{"events":5815},[5792],"Diamondback Energy Reports Second Quarter 2026 Financial Results","Diamondback Energy, Inc. reported its financial results for the second quarter of 2026, disclosing average realized prices for oil, natural gas, and natural gas liquids, as well as derivative activity and weighted average shares outstanding. The company reported an average unhedged realized price of $96.82 per barrel of oil, $(2.15) per Mcf of natural gas, and $18.56 per barrel of natural gas liquids. The average realized hedged prices were $94.33 per barrel of oil, $(0.34) per Mcf of natural gas, and $18.56 per barrel of natural gas liquids. Diamondback also reported a net gain on cash settlements for derivative instruments of $113 million and a net non-cash loss on derivative instruments of $64 million. The basic and diluted weighted average shares outstanding for the quarter were 281,202 thousand.","2026-07-13 20:03:55","LOW",[],{"symbol":5,"accessionnumber":5822,"filingdate":393,"sec_url":5823,"tags":5824,"headline":5828,"summary":5829,"sector":5797,"industry":5798,"date_processed":5830,"impact_score":5831,"exhibits":5832,"isLocked":5810},"0001104659-26-074049","https://www.sec.gov/Archives/edgar/data/1539838/000110465926074049/0001104659-26-074049-index.htm",{"events":5825},[5826,5827],"Credit Facility Entered","Financial Instrument Agreement","Diamondback Energy Amends Credit Agreement","On June 12, 2026, Diamondback Energy, Inc. amended its Second Amended and Restated Credit Agreement with Wells Fargo Bank, National Association. The amendment extends the maturity date from June 12, 2030, to June 12, 2031, increases the total commitments from $2.5 billion to $3.0 billion, and adjusts the interest rates and fees applicable to the loans. The full text of the amendment is attached as Exhibit 10.1.","2026-06-15 20:22:40","MEDIUM",[5833],{"exhibit_number":5834,"htm_reference":5835,"full_url":5836},"EX-10.1","tm2617786d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465926074049/tm2617786d1_ex10-1.htm",{"symbol":5,"accessionnumber":5838,"filingdate":479,"sec_url":5839,"tags":5840,"headline":5847,"summary":5848,"sector":5797,"industry":5798,"date_processed":5849,"impact_score":5800,"exhibits":5850,"isLocked":5810},"0001539838-26-000090","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000090/0001539838-26-000090-index.htm",{"events":5841},[5842,5843,5844,5845,5846],"CEO Resignation","Board Member Departure","Shareholder Rejection","Shareholder Director Nomination","Shareholder Rights Plan (Poison Pill)","Travis D. Stice Transitions to Non-Executive Chairman at Diamondback Energy","Diamondback Energy, Inc. announced that Travis D. Stice has transitioned from Executive Chairman to non-executive Chairman of the Board, effective May 20, 2026. The transition was part of a previously announced leadership plan. At the 2026 Annual Meeting, stockholders elected 13 directors, approved the compensation of named executive officers, decided on the frequency of future advisory votes on executive compensation, and ratified the appointment of Grant Thornton LLP as the independent auditor for the fiscal year ending December 31, 2026.","2026-05-20 20:04:40",[],{"symbol":5,"accessionnumber":5852,"filingdate":546,"sec_url":5853,"tags":5854,"headline":5857,"summary":5858,"sector":5797,"industry":5798,"date_processed":5859,"impact_score":5800,"exhibits":5860,"isLocked":5810},"0001539838-26-000073","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000073/0001539838-26-000073-index.htm",{"events":5855},[5856,5792,5827],"Dividend Increase","Diamondback Energy Increases Q1 2026 Dividend and Updates Production Guidance","Diamondback Energy, Inc. announced its first quarter 2026 financial results, reporting an average oil production of 521.0 MBO/d and net cash provided by operating activities of $1.8 billion. The company increased its Q1 2026 base cash dividend to $1.10 per share, a 10% year-over-year increase, and updated its 2026 production guidance to 520+ MBO/d for oil and 972+ MBOE/d for total BOE production. Diamondback also repurchased 3.3 million shares of common stock for approximately $548 million during the quarter.","2026-05-04 20:07:56",[5861,5864],{"exhibit_number":5803,"htm_reference":5862,"full_url":5863},"diamondbackex991-5x4x26.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000073/diamondbackex991-5x4x26.htm",{"exhibit_number":5807,"htm_reference":5865,"full_url":5866},"diamondbackex992-5x4x26.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000073/diamondbackex992-5x4x26.htm",{"symbol":5,"accessionnumber":5868,"filingdate":630,"sec_url":5869,"tags":5870,"headline":5874,"summary":5875,"sector":5797,"industry":5798,"date_processed":5876,"impact_score":5800,"exhibits":5877,"isLocked":5810},"0001104659-26-042635","https://www.sec.gov/Archives/edgar/data/1539838/000110465926042635/0001104659-26-042635-index.htm",{"events":5871},[5872,5873],"Term Loan Entered","Debt Covenant Violation","Diamondback Energy Announces Completion of Tender Offers for Senior Notes","On April 13, 2026, Diamondback Energy, Inc. announced the final tender results of its previously announced tender offers to purchase for cash any and all of its outstanding 4.400% Senior Notes due 2051 and 4.250% Senior Notes due 2052. The Offers expired at 5:00 p.m., New York City time, on April 10, 2026. The Company issued a press release announcing the results of the Offers on April 13, 2026. The total principal amount of the 2051 Notes accepted for purchase was $386,412,000, and for the 2052 Notes, it was $605,258,000. The settlement date for the Consideration plus Accrued Interest is expected to be April 13, 2026.","2026-04-13 20:20:41",[5878,5881],{"exhibit_number":5803,"htm_reference":5879,"full_url":5880},"tm2611659d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465926042635/tm2611659d1_ex99-1.htm",{"exhibit_number":5807,"htm_reference":5882,"full_url":5883},"tm2611659d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465926042635/tm2611659d1_ex99-2.htm",{"symbol":5,"accessionnumber":5885,"filingdate":630,"sec_url":5886,"tags":5887,"headline":5889,"summary":5890,"sector":5797,"industry":5798,"date_processed":5891,"impact_score":5819,"exhibits":5892,"isLocked":5810},"0001539838-26-000070","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000070/0001539838-26-000070-index.htm",{"events":5888},[5792],"Diamondback Energy Reports Q1 2026 Financial Metrics","Diamondback Energy, Inc. reported its financial metrics for the first quarter of 2026, showing average unhedged realized prices of $73.47 per barrel of oil, $0.18 per Mcf of natural gas, and $16.68 per barrel of natural gas liquids. The company also anticipated a net gain on cash settlements for derivative instruments of $133 million and a net non-cash loss of $16 million. Basic and diluted weighted average shares outstanding were 282,792 thousand for the quarter.","2026-04-13 20:41:40",[],{"symbol":5,"accessionnumber":5894,"filingdate":657,"sec_url":5895,"tags":5896,"headline":5899,"summary":5900,"sector":5797,"industry":5798,"date_processed":5901,"impact_score":5831,"exhibits":5902,"isLocked":5810},"0001104659-26-039799","https://www.sec.gov/Archives/edgar/data/1539838/000110465926039799/0001104659-26-039799-index.htm",{"events":5897},[5898],"New Debt Issued","Diamondback Energy Launches Tender Offers for Senior Notes","Diamondback Energy, Inc. has announced the commencement of tender offers to purchase for cash any and all of its outstanding 4.400% Senior Notes due 2051 and 4.250% Senior Notes due 2052. The tender offers are being made pursuant to the Offer to Purchase, dated April 6, 2026, and its accompanying notice of guaranteed delivery. The Offers will expire on April 10, 2026, unless extended. The company expects to purchase the Notes on April 13, 2026, unless extended. The tender offers are not conditioned upon the tender of any minimum principal amount of the Notes. Investors are urged to evaluate the information in the press release and consult their own advisors.","2026-04-06 13:24:42",[5903],{"exhibit_number":5803,"htm_reference":5904,"full_url":5905},"tm2611130d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465926039799/tm2611130d1_ex99-1.htm",{"symbol":5,"accessionnumber":5287,"filingdate":738,"sec_url":5289,"tags":5907,"headline":5911,"summary":5912,"sector":5797,"industry":5798,"date_processed":5913,"impact_score":5831,"exhibits":5914,"isLocked":5810},{"events":5908},[5909,5910,5792],"New Major Contract","Securities Purchase Agreement","Diamondback Energy Announces Secondary Offering of Common Stock","On March 10, 2026, Diamondback Energy, Inc. announced the launch of a secondary offering of 11,000,000 shares of its common stock by SGF FANG Holdings, LP, the selling stockholder. The company itself did not receive any proceeds from the sale. The offering was completed on March 12, 2026, with an additional 1,650,000 shares sold under a 30-day option granted to the underwriters. The shares were offered under the company's automatic shelf registration statement on Form S-3. This event does not impact the company's financial position or results of operations.","2026-03-12 20:19:40",[5915,5919,5923,5926],{"exhibit_number":5916,"htm_reference":5917,"full_url":5918},"EX-1.1","tm268329d3_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465926027075/tm268329d3_ex1-1.htm",{"exhibit_number":5920,"htm_reference":5921,"full_url":5922},"EX-5.1","tm268329d3_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465926027075/tm268329d3_ex5-1.htm",{"exhibit_number":5803,"htm_reference":5924,"full_url":5925},"tm268329d3_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465926027075/tm268329d3_ex99-1.htm",{"exhibit_number":5807,"htm_reference":5927,"full_url":5928},"tm268329d3_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465926027075/tm268329d3_ex99-2.htm",{"symbol":5,"accessionnumber":5298,"filingdate":813,"sec_url":5300,"tags":5930,"headline":5932,"summary":5933,"sector":5797,"industry":5798,"date_processed":5934,"impact_score":5800,"exhibits":5935,"isLocked":5810},{"events":5931},[5791,5856,5792],"Diamondback Energy Announces 2025 Financial Results and Increases Base Dividend","Diamondback Energy, Inc. reported its fourth quarter and full-year 2025 financial results, showing a net loss of $1.458 billion for the quarter but a net income of $1.664 billion for the year. The company declared a base cash dividend of $1.05 per share for Q4 2025, increasing the annual base dividend by 5% to $4.20 per share. The company also provided 2026 guidance, expecting oil production between 500-510 MBO/d and cash capital expenditures between $3.6-3.9 billion.","2026-02-23 21:06:43",[5936,5939],{"exhibit_number":5803,"htm_reference":5937,"full_url":5938},"diamondbackex991-2x23x26.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000006/diamondbackex991-2x23x26.htm",{"exhibit_number":5807,"htm_reference":5940,"full_url":5941},"diamondbackex992-2x23x26.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983826000006/diamondbackex992-2x23x26.htm",{"symbol":5,"accessionnumber":5303,"filingdate":975,"sec_url":5305,"tags":5943,"headline":5945,"summary":5946,"sector":5797,"industry":5798,"date_processed":5947,"impact_score":5819,"exhibits":5948,"isLocked":5810},{"events":5944},[5792],"Diamondback Energy Reports Q4 2025 Financial Results","Diamondback Energy, Inc. reported its financial results for the quarter ended December 31, 2025. The company's fourth quarter 2025 average unhedged realized prices were $58.00 per barrel of oil, $0.03 per Mcf of natural gas, and $13.51 per barrel of NGLs. Hedged prices were $57.07 per barrel of oil, $1.03 per Mcf of natural gas, and $13.51 per barrel of NGLs. Diamondback anticipates a net gain on cash settlements for derivative instruments of $73 million and a net non-cash gain on derivative instruments of $119 million for the fourth quarter of 2025.","2026-01-12 21:03:42",[],{"symbol":5,"accessionnumber":5308,"filingdate":1135,"sec_url":5310,"tags":5950,"headline":5953,"summary":5954,"sector":5797,"industry":5798,"date_processed":5955,"impact_score":5831,"exhibits":5956,"isLocked":5810},{"8.01":5951},[5793,5952],"Stock Split","Diamondback Energy Announces Share Repurchase Agreement with SGF FANG Holdings, LP","On December 1, 2025, Diamondback Energy, Inc. announced a letter agreement with SGF FANG Holdings, LP. The agreement allows SGF to sell up to 3,000,000 shares of Diamondback common stock per quarter through December 31, 2026, at the most recent NASDAQ closing price. Additionally, Diamondback agreed to repurchase 2,000,000 shares from SGF at $152.59 per share, utilizing its existing share repurchase program. This repurchase is part of a larger program that has seen Diamondback repurchase 2,886,280 shares since September 30, 2025, for a total cost of $432 million.","2025-12-01 11:05:58",[],{"symbol":5,"accessionnumber":5319,"filingdate":1241,"sec_url":5321,"tags":5958,"headline":5962,"summary":5963,"sector":5797,"industry":5798,"date_processed":5964,"impact_score":5800,"exhibits":5965,"isLocked":5810},{"2.02":5959,"9.01":5960},[5791,5794],[5961],"Exhibits Furnished","Diamondback Energy Announces Third Quarter 2025 Financial Results and Raises Guidance","Diamondback Energy, Inc. reported its third quarter 2025 financial and operating results, announcing net income of $1,018 million and average oil production of 503.8 MBO/d. The company also raised its full-year oil production guidance to 495-498 MBO/d and its annual BOE guidance to 910-920 MBOE/d. Additionally, Diamondback declared a base cash dividend of $1.00 per share for the third quarter, payable on November 20, 2025. The company repurchased 4,286,080 shares of its common stock for approximately $603 million during the quarter.","2025-11-03 21:07:42",[5966,5969],{"exhibit_number":5803,"htm_reference":5967,"full_url":5968},"diamondbackex991-11x3x25.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000144/diamondbackex991-11x3x25.htm",{"exhibit_number":5807,"htm_reference":5970,"full_url":5971},"diamondbackex992-11x3x25.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000144/diamondbackex992-11x3x25.htm",{"symbol":5,"accessionnumber":5324,"filingdate":1330,"sec_url":5326,"tags":5973,"headline":5975,"summary":5976,"sector":5797,"industry":5798,"date_processed":5977,"impact_score":5819,"exhibits":5978,"isLocked":5810},{"2.02":5974},[5792],"Diamondback Energy Reports Third Quarter 2025 Financial Results","Diamondback Energy, Inc. reported its financial results for the third quarter of 2025, including average realized prices for oil, natural gas, and natural gas liquids (NGLs), both unhedged and hedged. The company also disclosed anticipated gains on derivative instruments totaling $120 million for the quarter. Basic and diluted weighted average shares outstanding remained unchanged at 288,826 thousand.","2025-10-09 20:04:40",[],{"symbol":5,"accessionnumber":5334,"filingdate":1564,"sec_url":5336,"tags":5980,"headline":5983,"summary":5984,"sector":5797,"industry":5798,"date_processed":5985,"impact_score":5819,"exhibits":5986,"isLocked":5810},{"2.02":5981,"9.01":5982},[5792],[5961],"Diamondback Energy Reports Strong Q2 2025 Financial Results","Diamondback Energy, Inc. announced its second quarter 2025 financial results, showing a net income of $699 million, net cash provided by operating activities of $1.7 billion, and free cash flow of $1.2 billion. The company also disclosed a base cash dividend of $1.00 per share and provided updated full-year 2025 guidance, including production and capital expenditure forecasts. The financial statements and related exhibits were furnished as part of the 8-K filing.","2025-08-22 01:17:18",[5987,5990],{"exhibit_number":5803,"htm_reference":5988,"full_url":5989},"diamondbackex991-8x4x25.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000124/diamondbackex991-8x4x25.htm",{"exhibit_number":5807,"htm_reference":5991,"full_url":5992},"diamondbackex992-8x4x25.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000124/diamondbackex992-8x4x25.htm",{"symbol":5,"accessionnumber":5339,"filingdate":1648,"sec_url":5341,"tags":5994,"headline":5996,"summary":5997,"sector":5797,"industry":5798,"date_processed":5998,"impact_score":5819,"exhibits":5999,"isLocked":5810},{"2.02":5995},[5792],"Diamondback Energy Reports Q2 2025 Financial Results","Diamondback Energy, Inc. reported financial results for the quarter ended June 30, 2025, highlighting its derivative activity, realized prices, and weighted average shares outstanding. The company's second-quarter 2025 average unhedged realized prices were $63.23 per barrel of oil, $0.88 per Mcf of natural gas, and $18.13 per barrel of natural gas liquids. For hedged prices, the figures were $62.34 per barrel of oil, $1.45 per Mcf of natural gas, and $18.13 per barrel of natural gas liquids. Diamondback anticipates a net loss on cash settlements for derivative instruments of $37 million and a net non-cash loss on derivative instruments of $160 million for the second quarter of 2025. The company also provided details on its weighted average basic and diluted shares outstanding, both standing at 292,135 thousand shares.","2025-08-22 05:51:23",[],{"symbol":5,"accessionnumber":5344,"filingdate":1738,"sec_url":5346,"tags":6001,"headline":6006,"summary":6007,"sector":5797,"industry":5798,"date_processed":6008,"impact_score":5831,"exhibits":6009,"isLocked":5810},{"1.01":6002,"2.03":6003,"9.01":6004},[5827],[5826],[6005],"No viable tag","Diamondback Energy, Inc. Amends Credit Agreement Terms","On June 12, 2025, Diamondback Energy, Inc. and its subsidiary Diamondback E&P LLC entered into a sixteenth amendment to their existing Second Amended and Restated Credit Agreement, dated November 1, 2013, with Wells Fargo Bank, National Association, as the administrative agent. The amendment extends the maturity date of the credit agreement from June 2, 2028 to June 12, 2030 and adjusts the interest rate applicable to loans and certain fees, which now range based on the pricing level tied to the Company's long-term senior unsecured debt rating. This amendment also includes modifications to the commitment fee, which ranges from 0.100% to 0.250% per annum on the average daily unused portion of the commitment.","2025-08-22 15:01:22",[6010],{"exhibit_number":5834,"htm_reference":6011,"full_url":6012},"d38138dex101.htm","https://www.sec.gov/Archives/edgar/data/1539838/000119312525139993/d38138dex101.htm",{"symbol":5,"accessionnumber":5349,"filingdate":1768,"sec_url":5351,"tags":6014,"headline":6017,"summary":6018,"sector":5797,"industry":5798,"date_processed":6019,"impact_score":5800,"exhibits":6020,"isLocked":5810},{"8.01":6015},[6016],"Major Legal Settlement","Viper Energy to Acquire Sitio Royalties in $4.1 Billion All-Equity Deal","On June 2, 2025, Viper Energy, Inc., a subsidiary of Diamondback Energy, Inc., entered into a Merger Agreement to acquire Sitio Royalties Corp. in an all-equity transaction valued at approximately $4.1 billion. The transaction is subject to customary closing conditions. Following the execution of the Merger Agreement, Diamondback and its subsidiaries delivered a written consent approving the Merger Agreement. Additionally, the Diamondback Stockholders entered into a support agreement to hold their Viper common stock until 90 days post-closing, subject to certain exceptions.","2025-08-22 16:40:08",[],{"symbol":5,"accessionnumber":5354,"filingdate":1811,"sec_url":5356,"tags":6022,"headline":6028,"summary":6029,"sector":5797,"industry":5798,"date_processed":6030,"impact_score":5800,"exhibits":6031,"isLocked":5810},{"5.02":6023,"5.07":6026},[5842,6024,6025,5843],"New CEO Appointed","Executive Compensation Detail",[6027],"Director Elections Results","Diamondback Energy Leadership Transition and Shareholder Votes","Diamondback Energy, Inc. completed a leadership transition on May 21, 2025, as part of its 2025 Annual Meeting of Stockholders. Travis D. Stice stepped down as Chief Executive Officer and became Executive Chairman, while Kaes Van't Hof succeeded him as CEO. Additionally, David L. Houston retired from the board. Shareholders also voted on several proposals, including the election of directors and approval of executive compensation and auditors. All directors were re-elected, executive compensation was approved, and Grant Thornton LLP was ratified as the independent auditors for the fiscal year ending December 31, 2025. However, shareholders voted against a proposal concerning executive severance arrangements.","2025-08-22 19:10:17",[],{"symbol":5,"accessionnumber":5364,"filingdate":1867,"sec_url":5366,"tags":6033,"headline":6036,"summary":6037,"sector":5797,"industry":5798,"date_processed":6038,"impact_score":5831,"exhibits":6039,"isLocked":5810},{"2.02":6034,"9.01":6035},[5791,5792],[5961],"Diamondback Energy Announces Q1 2025 Results and Updates 2025 Guidance","Diamondback Energy, Inc. reported its financial and operational results for the first quarter of 2025, announcing a net income of $1.4 billion, or $4.83 per diluted share, and updated its 2025 guidance. The company also declared a base cash dividend of $1.00 per share and disclosed its common stock repurchase program, having repurchased approximately 3.7 million shares in Q1 2025. Adjusted net income for the quarter was $1.3 billion, or $4.54 per diluted share, with adjusted EBITDA of $2.9 billion. The company plans to reduce activity to prioritize free cash flow generation amid commodity price volatility.","2025-08-23 00:42:00",[],{"symbol":5,"accessionnumber":5369,"filingdate":1927,"sec_url":5371,"tags":6041,"headline":6044,"summary":6045,"sector":5797,"industry":5798,"date_processed":6046,"impact_score":5819,"exhibits":6047,"isLocked":5810},{"2.02":6042,"9.01":6043},[5792],[5961],"Diamondback Energy Reports Q1 2025 Operational Update","Diamondback Energy, Inc. reported its operational update for Q1 2025, highlighting an average production of 475.9 MBO/d and realized prices of $70.95 per barrel of oil. The company also announced a realized hedge gain of $85 million and repurchased shares worth $575 million during the quarter. Given current market volatility, the company is reviewing its operating plan to maximize free cash flow.","2025-08-23 15:48:24",[],{"symbol":5,"accessionnumber":5375,"filingdate":1965,"sec_url":5377,"tags":6049,"headline":6054,"summary":6055,"sector":5797,"industry":5798,"date_processed":6056,"impact_score":5800,"exhibits":6057,"isLocked":5810},{"8.01":6050,"9.01":6052},[6016,6051],"Regulatory Investigation",[6053,5961],"Pro Forma Financial Information","Diamondback Energy Completes Acquisition of Endeavor Parent, LLC","On September 10, 2024, Diamondback Energy, Inc. completed its acquisition of Endeavor Parent, LLC, with Diamondback issuing approximately 117.27 million shares of its common stock and paying approximately $7.1 billion in cash to Endeavor's shareholders. The acquisition was financed through cash on hand and $1.0 billion in borrowings from a Term Loan Credit Agreement. Diamondback has filed unaudited pro forma combined financial statements to reflect the impact of the acquisition as if it had occurred on January 1, 2024, showing a total revenue of $15.511 billion and net income of $3.418 billion for the year ended December 31, 2024.","2025-08-23 16:55:31",[],{"symbol":5,"accessionnumber":5380,"filingdate":2025,"sec_url":5382,"tags":6059,"headline":6063,"summary":6064,"sector":5797,"industry":5798,"date_processed":6065,"impact_score":5831,"exhibits":6066,"isLocked":5810},{"1.01":6060,"2.03":6061,"9.01":6062},[5909,5827],[5826,5898],[6005],"Diamondback Energy Enters Term Loan Agreement for DE Permian Acquisition","On March 21, 2025, Diamondback Energy, Inc. entered into a Term Loan Credit Agreement providing up to $1.5 billion for the acquisition of DE Permian. The agreement is subject to customary conditions and is part of the acquisition financing.","2025-08-23 19:09:04",[],{"symbol":5,"accessionnumber":5385,"filingdate":2027,"sec_url":5387,"tags":6068,"headline":6073,"summary":6074,"sector":5797,"industry":5798,"date_processed":6075,"impact_score":5831,"exhibits":6076,"isLocked":5810},{"1.01":6069,"2.03":6070,"8.01":6071,"9.01":6072},[5827],[5898],[6005],[6005],"Diamondback Energy Completes $1.2 Billion Senior Notes Offering","On March 20, 2025, Diamondback Energy, Inc. successfully completed its underwritten public offering of $1.2 billion aggregate principal amount of 5.550% Senior Notes due 2035. The Notes were issued under the Company's Indenture and are the Company's and its subsidiary guarantor's senior unsecured obligations. The Company may redeem the Notes prior to January 1, 2035, at a redemption price calculated according to the Indenture. The Indenture includes customary terms and covenants, including restrictions on incurring liens and on consolidating or merging with or into, or selling, conveying, transferring or leasing all or substantially all of the Company's properties and assets on a consolidated basis to, any person. A legal opinion regarding the legality of the Notes was also filed as part of the offering.","2025-08-23 19:21:13",[],{"symbol":5,"accessionnumber":5390,"filingdate":2067,"sec_url":5392,"tags":6078,"headline":6082,"summary":6083,"sector":5797,"industry":5798,"date_processed":6084,"impact_score":5800,"exhibits":6085,"isLocked":5810},{"1.01":6079,"8.01":6080,"9.01":6081},[5827],[6051],[6005],"Diamondback Energy Announces Pricing of Senior Notes Offering","On March 6, 2025, Diamondback Energy, Inc. priced an offering of $1.2 billion in aggregate principal amount of 5.550% senior notes due 2035. The notes will be used for general corporate purposes, including funding a portion of the acquisition of Double Eagle IV Midco, LLC's subsidiaries. The offering is expected to close on March 20, 2025, subject to customary conditions.","2025-08-23 21:13:15",[],{"symbol":5,"accessionnumber":5400,"filingdate":2113,"sec_url":5402,"tags":6087,"headline":6090,"summary":6091,"sector":5797,"industry":5798,"date_processed":6092,"impact_score":5800,"exhibits":6093,"isLocked":5810},{"2.02":6088,"9.01":6089},[5791,5794],[5961],"Diamondback Energy Announces Financial Results for Q4 and Full Year 2024","On February 24, 2025, Diamondback Energy, Inc. released its financial and operating results for the fourth quarter and full year 2024, highlighting a significant increase in average production, substantial cash flow, and a notable rise in the annual base dividend. The company reported an average production of 475.9 MBO/d for Q4 2024 and 337.0 MBO/d for the full year, with net cash provided by operating activities amounting to $2.3 billion for Q4 and $6.4 billion for the full year. Diamondback also increased its annual base dividend by 11% to $4.00 per share. The company's financial statements and operational updates were furnished as exhibits to this report.","2025-11-11 23:30:24",[6094,6097],{"exhibit_number":5803,"htm_reference":6095,"full_url":6096},"diamondbackex991-2x24x25.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000016/diamondbackex991-2x24x25.htm",{"exhibit_number":5807,"htm_reference":6098,"full_url":6099},"diamondbackex992-2x24x25.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000016/diamondbackex992-2x24x25.htm",{"symbol":5,"accessionnumber":5405,"filingdate":2122,"sec_url":5407,"tags":6101,"headline":6107,"summary":6108,"sector":5797,"industry":5798,"date_processed":6109,"impact_score":5800,"exhibits":6110,"isLocked":5810},{"5.02":6102,"7.01":6104,"9.01":6106},[5842,6024,6103,5843],"New CFO Appointed",[6105],"Press Release Furnished",[5961],"Diamondback Energy Announces Leadership Transition and Board Changes","Diamondback Energy, Inc. announced on February 20, 2025, a significant leadership transition. Current CEO Travis D. Stice will step down effective at the 2025 Annual Meeting, transitioning to Executive Chairman. Kaes Van't Hof, the current President, will succeed Stice as CEO and will join the Board. Jere W. Thompson III, previously Executive Vice President of Strategy and Corporate Development, will become the new CFO. Additionally, David L. Houston, a long-standing board member, will retire upon the conclusion of his term. A press release with further details is furnished as Exhibit 99.1.","2025-11-11 23:50:26",[6111,6114],{"exhibit_number":5834,"htm_reference":6112,"full_url":6113},"ef20043983_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036125005267/ef20043983_ex10-1.htm",{"exhibit_number":5803,"htm_reference":6115,"full_url":6116},"ef20043983_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036125005267/ef20043983_ex99-1.htm",{"symbol":5,"accessionnumber":5410,"filingdate":2133,"sec_url":5412,"tags":6118,"headline":6123,"summary":6124,"sector":5797,"industry":5798,"date_processed":6125,"impact_score":5800,"exhibits":6126,"isLocked":5810},{"3.02":6119,"8.01":6121,"9.01":6122},[6120],"Unregistered Stock Issuance",[5793,6051],[6005],"Diamondback Energy Announces Acquisition of Double Eagle Assets","On February 14, 2025, Diamondback Energy, Inc. entered into an agreement to acquire certain subsidiaries of Double Eagle IV Midco, LLC for $3.0 billion in cash and approximately 6.9 million shares of Diamondback common stock. The acquisition, expected to close on April 1, 2025, aims to accelerate development in the Midland Basin, enhance free cash flow, and reduce pro forma debt by committing to sell at least $1.5 billion of non-core assets. Management highlighted the strategic value of the acquisition, noting the addition of high-quality inventory and potential for significant growth.","2025-11-12 23:28:18",[6127],{"exhibit_number":5803,"htm_reference":6128,"full_url":6129},"tm256842d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000110465925014457/tm256842d1_ex99-1.htm",{"symbol":5,"accessionnumber":5415,"filingdate":2187,"sec_url":5417,"tags":6131,"headline":6135,"summary":6136,"sector":5797,"industry":5798,"date_processed":6137,"impact_score":5800,"exhibits":6138,"isLocked":5810},{"5.02":6132,"7.01":6133,"9.01":6134},[6024],[6105],[5961],"Diamondback Energy Appoints Darin G. Holderness to Board of Directors","On February 3, 2025, Diamondback Energy, Inc. appointed Darin G. Holderness to its Board of Directors, expanding the Board to 13 members. Mr. Holderness, with over 30 years of experience in the energy sector, notably served as Chief Financial Officer at P&A Exchange LLC and ProPetro Holding Corp. He also joined the Audit Committee. The appointment was in accordance with the Stockholders Agreement and was announced via a press release. Exhibit 99.1 provides further details on the appointment and Mr. Holderness's background.","2025-11-16 22:49:12",[6139],{"exhibit_number":5803,"htm_reference":6140,"full_url":6141},"ex991fangpr2325.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983825000009/ex991fangpr2325.htm",{"symbol":5,"accessionnumber":5420,"filingdate":2266,"sec_url":5422,"tags":6143,"headline":6145,"summary":6146,"sector":5797,"industry":5798,"date_processed":6147,"impact_score":5819,"exhibits":6148,"isLocked":5810},{"2.02":6144},[5792],"Diamondback Energy Reports Q4 2024 Financial Results","Diamondback Energy, Inc. reported financial results for the quarter ended December 31, 2024. The company reported average unhedged realized prices of $69.48 per barrel of oil, $0.48 per Mcf of natural gas, and $19.27 per barrel of natural gas liquids (NGLs). Hedged prices were $68.72 per barrel of oil, $0.82 per Mcf of natural gas, and $19.27 per barrel of NGLs. Diamondback anticipates a net loss on cash settlements for derivative instruments of $15 million and a net non-cash gain of $51 million for Q4 2024. The weighted average basic and diluted shares outstanding for the quarter were 291,851 thousand.","2025-11-19 23:50:57",[],{"symbol":5,"accessionnumber":5430,"filingdate":2502,"sec_url":5432,"tags":6150,"headline":6153,"summary":6154,"sector":5797,"industry":5798,"date_processed":6155,"impact_score":5831,"exhibits":6156,"isLocked":5810},{"2.02":6151,"9.01":6152},[5792,5791],[5961],"Diamondback Energy Announces Q3 2024 Results and Asset Trade","Diamondback Energy, Inc. announced its third quarter 2024 financial results, reporting a net income of $659 million and declaring a base cash dividend of $0.90 per share. The company also finalized a significant asset trade with TRP Energy, exchanging Delaware Basin assets for Midland Basin assets. This trade is expected to close in December 2024 and is anticipated to enhance Diamondback's near-term oil production profile. The company updated its 2024 guidance post the completion of the Endeavor merger, reflecting a higher production and capital guidance range.","2025-08-24 22:37:10",[],{"symbol":5,"accessionnumber":5435,"filingdate":2586,"sec_url":5437,"tags":6158,"headline":6160,"summary":6161,"sector":5797,"industry":5798,"date_processed":6162,"impact_score":5819,"exhibits":6163,"isLocked":5810},{"2.02":6159},[5792],"Diamondback Energy Reports Third Quarter 2024 Financial Results","Diamondback Energy, Inc. reported its financial results for the third quarter of 2024 under Item 2.02 of Form 8-K. The company's average unhedged realized prices were $73.13 per barrel of oil, $(0.26) per Mcf of natural gas, and $17.70 per barrel of natural gas liquids (NGLs). Hedged prices were slightly lower at $72.32 per barrel of oil, $0.60 per Mcf of natural gas, and $17.70 per barrel of NGLs. Diamondback anticipates a net loss on cash settlements for derivative instruments of $4 million and a net non-cash gain on derivative instruments of $135 million for the quarter. Basic and diluted weighted average shares outstanding were both 204,730 thousand for the third quarter.","2025-08-24 19:19:05",[],{"symbol":5,"accessionnumber":5440,"filingdate":2618,"sec_url":5442,"tags":6165,"headline":6168,"summary":6169,"sector":5797,"industry":5798,"date_processed":6170,"impact_score":5819,"exhibits":6171,"isLocked":5810},{"2.02":6166,"9.01":6167},[5792],[5961],"Diamondback Energy Updates Q3 2024 Production and Capital Guidance Post-Merger","On October 1, 2024, Diamondback Energy, Inc. announced revised production and capital guidance for the third quarter of 2024, reflecting the impact of its merger with Endeavor Energy Resources, L.P., which was completed on September 10, 2024. The updated oil production guidance is now 319 - 321 MBO/d (565 - 569 MBOE/d), with cash CAPEX guidance of $675 - $700 million.","2025-08-24 00:37:44",[],{"symbol":5,"accessionnumber":5445,"filingdate":2652,"sec_url":5447,"tags":6173,"headline":6177,"summary":6178,"sector":5797,"industry":5798,"date_processed":6179,"impact_score":5831,"exhibits":6180,"isLocked":5810},{"1.01":6174,"8.01":6175,"9.01":6176},[5910],[6005],[5961],"Diamondback Energy Announces Secondary Offering and Share Repurchase","Diamondback Energy, Inc. announced the launch of a secondary offering of 11,270,000 shares of its common stock by certain stockholders, subject to market and other conditions. The company did not receive any proceeds from the sale. Diamondback also authorized the repurchase of 2,000,000 shares of common stock from the underwriters as part of its existing share repurchase program, which was completed on September 23, 2024. The offering and repurchase were made pursuant to an effective automatic shelf registration statement on Form S-3. No proceeds from the secondary offering were received by Diamondback.","2025-08-23 23:47:51",[],{"symbol":5,"accessionnumber":5450,"filingdate":2660,"sec_url":5452,"tags":6182,"headline":6185,"summary":6186,"sector":5797,"industry":5798,"date_processed":6187,"impact_score":5819,"exhibits":6188,"isLocked":5810},{"9.01":6183},[6184,6053],"Acquired Business Financial Statements","Diamondback Energy Completes Acquisition and Provides Financial Statements","Diamondback Energy, Inc. has completed its acquisition of Endeavor Parent, LLC and has filed the required audited and unaudited financial statements of Endeavor and the pro forma financial information of the Company as part of the acquisition. The financial statements and pro forma information were provided within the required timeframe as mandated by the SEC.","2025-08-23 23:33:29",[],{"symbol":5,"accessionnumber":5455,"filingdate":2660,"sec_url":5457,"tags":6190,"headline":6195,"summary":6196,"sector":5797,"industry":5798,"date_processed":6197,"impact_score":5831,"exhibits":6198,"isLocked":5810},{"5.03":6191,"8.01":6193,"9.01":6194},[6192],"Bylaw Amendment",[5793],[5961],"Diamondback Energy Increases Share Repurchase Program and Amends Bylaws","On September 18, 2024, Diamondback Energy, Inc.'s Board of Directors approved an increase in the total authorized repurchases under the Company's existing common stock repurchase program from $4 billion to $6 billion. The Board also adopted certain amendments to the Company's Fourth Amended and Restated Bylaws, which are reflected in the Company's Fifth Amended and Restated Bylaws. The repurchase program has no time limit and may be suspended, modified, extended, or discontinued by the Board at any time.","2025-08-23 23:33:25",[],{"symbol":5,"accessionnumber":5460,"filingdate":2691,"sec_url":5462,"tags":6200,"headline":6214,"summary":6215,"sector":5797,"industry":5798,"date_processed":6216,"impact_score":5800,"exhibits":6217,"isLocked":5810},{"1.01":6201,"2.01":6203,"3.02":6205,"3.03":6206,"5.02":6207,"5.03":6209,"7.01":6210,"8.01":6212,"9.01":6213},[6202],"M&A Agreement",[6204],"M&A Transaction",[6005],[6005],[6024,6103,6208],"COO Resignation",[6005],[6211],"Regulation FD Disclosure",[6016],[6005],"Diamondback Energy Completes Acquisition of Endeavor Energy","Diamondback Energy, Inc. has completed its acquisition of Endeavor Energy Resources, L.P. for approximately $7.1 billion in cash and 117.3 million shares of Diamondback common stock, effective September 10, 2024. This transaction significantly expands Diamondback's presence in the Permian Basin and brings on board three new directors. The merger was subject to regulatory approvals and was subject to a class action lawsuit that has been settled for $495,000.","2025-08-23 22:38:07",[],{"symbol":5,"accessionnumber":5470,"filingdate":2822,"sec_url":5472,"tags":6219,"headline":6222,"summary":6223,"sector":5797,"industry":5798,"date_processed":6224,"impact_score":5831,"exhibits":6225,"isLocked":5810},{"2.02":6220,"9.01":6221},[5791],[5961],"Diamondback Energy Announces Q2 2024 Financial Results and Dividends","On August 5, 2024, Diamondback Energy, Inc. announced its financial and operating results for the second quarter of 2024. The company reported net income of $837 million, or $4.66 per diluted share, and declared a base cash dividend of $0.90 per share and a variable cash dividend of $1.44 per share, payable on August 22, 2024. Diamondback also provided an update on its operations, financial position, and future guidance.","2025-08-23 17:49:56",[],{"symbol":5,"accessionnumber":5475,"filingdate":2912,"sec_url":5477,"tags":6227,"headline":6229,"summary":6230,"sector":5797,"industry":5798,"date_processed":6231,"impact_score":5819,"exhibits":6232,"isLocked":5810},{"2.02":6228},[5792],"Diamondback Energy Reports Q2 2024 Financial Results and Derivative Activity","Diamondback Energy, Inc. reported financial information for the second quarter of 2024, including average realized prices for oil, natural gas, and natural gas liquids, as well as the company's derivative activity. The company anticipates a net loss of $28 million on cash settlements for derivative instruments and a net gain of $46 million on non-cash derivative instruments. Basic and diluted weighted average shares outstanding were 178,360 thousand for the quarter.","2025-08-23 14:17:18",[],{"symbol":5,"accessionnumber":5480,"filingdate":3009,"sec_url":5482,"tags":6234,"headline":6238,"summary":6239,"sector":5797,"industry":5798,"date_processed":6240,"impact_score":5831,"exhibits":6241,"isLocked":5810},{"5.07":6235},[6027,6236,6237],"Say-on-Pay Approved","Equity Plan Approved","Diamondback Energy Shareholders Re-elect Board and Approve Proposals","On June 6, 2024, Diamondback Energy, Inc. held its 2024 Annual Meeting of Stockholders. Shareholders re-elected nine directors to the board and approved the compensation of named executive officers on an advisory basis. Additionally, the appointment of Grant Thornton LLP as the Company's independent auditors for the fiscal year ending December 31, 2024 was ratified.","2025-08-23 00:38:52",[],{"symbol":5,"accessionnumber":5490,"filingdate":3149,"sec_url":5492,"tags":6243,"headline":6246,"summary":6247,"sector":5797,"industry":5798,"date_processed":6248,"impact_score":5831,"exhibits":6249,"isLocked":5810},{"2.02":6244,"9.01":6245},[5791,5792],[5961],"Diamondback Energy Reports Q1 2024 Financial Results and Declares Dividend","Diamondback Energy, Inc. announced its financial and operating results for the first quarter of 2024, reporting a net income of $768 million. The company also declared a base cash dividend of $0.90 per share and a variable cash dividend of $1.07 per share for the first quarter. Diamondback repurchased 279,266 shares of common stock in Q1 2024 for $42 million. The company's first quarter 2024 average production was 273.3 MBO/d (461.1 MBOE/d). Free cash flow for the quarter was $791 million. The company also announced its full year 2024 guidance, which includes net production guidance of 458 - 466 MBOE/d.","2025-08-22 16:37:47",[6250,6253],{"exhibit_number":5803,"htm_reference":6251,"full_url":6252},"diamondbackex991-4x30x24.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000088/diamondbackex991-4x30x24.htm",{"exhibit_number":5807,"htm_reference":6254,"full_url":6255},"diamondbackex992-4x30x24.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000088/diamondbackex992-4x30x24.htm",{"symbol":5,"accessionnumber":5495,"filingdate":3154,"sec_url":5497,"tags":6257,"headline":6262,"summary":6263,"sector":5797,"industry":5798,"date_processed":6264,"impact_score":5800,"exhibits":6265,"isLocked":5810},{"5.07":6258,"8.01":6260,"9.01":6261},[6259,6027],"Approved Merger",[6051],[6005],"Diamondback Energy Stockholders Approve Merger with Endeavor","Diamondback Energy, Inc. announced that its stockholders have approved the proposed business combination with Endeavor Energy Resources, L.P., including the issuance of shares and an amendment to the Company's certificate of incorporation to increase the authorized number of shares. The business combination is subject to customary closing conditions, including the termination or expiration of the waiting period under the Hart-Scott-Rodino Antitrust Improvements Act of 1976. Additionally, the Company and Endeavor each received a Second Request from the U.S. Federal Trade Commission in connection with its review of the proposed transactions.","2025-08-22 16:17:27",[6266],{"exhibit_number":5803,"htm_reference":6267,"full_url":6268},"ef20027925_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124023082/ef20027925_ex99-1.htm",{"symbol":5,"accessionnumber":5505,"filingdate":3190,"sec_url":5507,"tags":6270,"headline":6274,"summary":6275,"sector":5797,"industry":5798,"date_processed":6276,"impact_score":5831,"exhibits":6277,"isLocked":5810},{"8.01":6271},[6272,6273],"Lawsuit Filed","Corporate Update","Diamondback Energy faces legal challenges amidst merger with Endeavor","Diamondback Energy, Inc. announced a proposed merger with Endeavor, which has led to lawsuits filed by certain stockholders alleging that the proxy statement misstated or omitted material information. The company has agreed to supplement the Proxy Statement to address these claims. The lawsuits seek injunctive relief, rescission, and compensatory damages. These legal actions underscore the contentious nature of the proposed merger.","2025-08-22 14:46:19",[],{"symbol":5,"accessionnumber":5500,"filingdate":3190,"sec_url":5502,"tags":6279,"headline":6285,"summary":6286,"sector":5797,"industry":5798,"date_processed":6287,"impact_score":5831,"exhibits":6288,"isLocked":5810},{"1.01":6280,"2.03":6282,"8.01":6283,"9.01":6284},[6281],"Material Agreement Amendment",[5898],[5790,6273],[6005],"Diamondback Energy Completes $4.5 Billion Senior Notes Offering","On April 18, 2024, Diamondback Energy, Inc. completed its previously announced underwritten public offering of $4.5 billion aggregate principal amount of its Senior Notes due between 2027 and 2064. The Notes were issued under the company's Indenture with Computershare Trust Company, National Association as trustee. The offering included various series of notes with different maturities and interest rates, and Diamondback has the option to redeem the notes under certain conditions, including a special mandatory redemption related to its pending acquisition of Endeavor Parent, LLC. A legal opinion on the legality of the Notes was filed as part of the offering.","2025-08-22 14:38:49",[6289,6292],{"exhibit_number":5920,"htm_reference":6290,"full_url":6291},"ef20027000_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124020511/ef20027000_ex5-1.htm",{"exhibit_number":6293,"htm_reference":6294,"full_url":6295},"EX-4.2","ef20027000_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124020511/ef20027000_ex4-2.htm",{"symbol":5,"accessionnumber":5510,"filingdate":3209,"sec_url":5512,"tags":6297,"headline":6082,"summary":6301,"sector":5797,"industry":5798,"date_processed":6302,"impact_score":5831,"exhibits":6303,"isLocked":5810},{"1.01":6298,"8.01":6299,"9.01":6300},[5909],[5793],[5961],"Diamondback Energy, Inc. announced the pricing of an offering of senior notes totaling $5.5 billion to fund its acquisition of Endeavor Parent, LLC and other corporate purposes. The notes include five series with maturities ranging from 2027 to 2064 and carry interest rates between 5.150% and 5.900%. The offering is expected to close on April 18, 2024.","2025-08-22 14:10:49",[6304,6307],{"exhibit_number":5916,"htm_reference":6305,"full_url":6306},"ny20021341x17_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124019433/ny20021341x17_ex1-1.htm",{"exhibit_number":5803,"htm_reference":6308,"full_url":6309},"ny20021341x17_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124019433/ny20021341x17_ex99-1.htm",{"symbol":5,"accessionnumber":5515,"filingdate":3220,"sec_url":5517,"tags":6311,"headline":6313,"summary":6314,"sector":5797,"industry":5798,"date_processed":6315,"impact_score":5819,"exhibits":6316,"isLocked":5810},{"2.02":6312},[5792],"Diamondback Energy Reports First Quarter 2024 Financial Results and Derivative Activity","Diamondback Energy, Inc. reported financial results and derivative activity for the first quarter of 2024. The company recorded average unhedged realized prices of $75.06 per barrel of oil, $0.99 per Mcf of natural gas, and $21.26 per barrel of NGLs. The average hedged prices were slightly lower at $74.13 per barrel of oil, $1.36 per Mcf of natural gas, and unchanged at $21.26 per barrel of NGLs. Diamondback anticipates a net loss on cash settlements for derivative instruments of $4 million and a net loss on non-cash derivative instruments of $44 million for the quarter.","2025-08-22 14:02:32",[],{"symbol":5,"accessionnumber":5520,"filingdate":3230,"sec_url":5522,"tags":6318,"headline":6321,"summary":6322,"sector":5797,"industry":5798,"date_processed":6323,"impact_score":5819,"exhibits":6324,"isLocked":5810},{"8.01":6319,"9.01":6320},[6005],[6184,5961],"Diamondback Energy Files Historical Financials for Endeavor","Diamondback Energy, Inc. filed a Form 8-K to provide historical financial information for Endeavor Parent, LLC, including audited consolidated financial statements for the fiscal years 2021 to 2023 and unaudited supplemental information on oil and natural gas activities. The filing also includes management's discussion and analysis of Endeavor's financial condition and results of operations.","2025-08-22 13:48:38",[6325,6329,6333,6336],{"exhibit_number":6326,"htm_reference":6327,"full_url":6328},"EX-23.1","ny20021341x13_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124018488/ny20021341x13_ex23-1.htm",{"exhibit_number":6330,"htm_reference":6331,"full_url":6332},"EX-23.2","ny20021341x13_ex23-2.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124018488/ny20021341x13_ex23-2.htm",{"exhibit_number":5803,"htm_reference":6334,"full_url":6335},"ny20021341x13_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124018488/ny20021341x13_ex99-1.htm",{"exhibit_number":5807,"htm_reference":6337,"full_url":6338},"ny20021341x13_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124018488/ny20021341x13_ex99-2.htm",{"symbol":5,"accessionnumber":5525,"filingdate":3289,"sec_url":5527,"tags":6340,"headline":6343,"summary":6344,"sector":5797,"industry":5798,"date_processed":6345,"impact_score":5800,"exhibits":6346,"isLocked":5810},{"1.01":6341,"9.01":6342},[6202],[5961],"Diamondback Energy Announces Amendment to Merger Agreement","Diamondback Energy, Inc. announced on March 18, 2024, an amendment to its previously disclosed Merger Agreement with Endeavor. The amendment revises the Stockholders Agreement to remove restrictions on share transfers to Activist Stockholders and adjust voting obligations for Endeavor Stockholders holding at least 20% of Diamondback's common stock. The amendment aims to facilitate the closing of the transaction and provide clarity to Endeavor Stockholders.","2025-08-22 08:14:56",[6347],{"exhibit_number":6348,"htm_reference":6349,"full_url":6350},"EX-2.1","ny20021341x11_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124013891/ny20021341x11_ex2-1.htm",{"symbol":5,"accessionnumber":5530,"filingdate":3326,"sec_url":5532,"tags":6352,"headline":6356,"summary":6357,"sector":5797,"industry":5798,"date_processed":6358,"impact_score":5831,"exhibits":6359,"isLocked":5810},{"1.01":6353,"2.03":6354,"9.01":6355},[5827],[5898],[5961],"Diamondback Energy Enters Term Loan Agreement for Acquisition Financing","Diamondback Energy, Inc. has entered into a Term Loan Credit Agreement providing up to $1.5 billion for its acquisition of Endeavor Parent, LLC. Additionally, the company amended its Revolving Credit Agreement to increase commitments from $1.6 billion to $2.5 billion. These agreements are part of the financing for the acquisition, with the loans subject to certain conditions and interest rates based on credit ratings.","2025-08-22 06:45:35",[6360,6363],{"exhibit_number":5834,"htm_reference":6361,"full_url":6362},"ny20021341x9_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124011751/ny20021341x9_ex10-1.htm",{"exhibit_number":6364,"htm_reference":6365,"full_url":6366},"EX-10.2","ny20021341x9_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1539838/000114036124011751/ny20021341x9_ex10-2.htm",{"symbol":5,"accessionnumber":5540,"filingdate":3381,"sec_url":5542,"tags":6368,"headline":6371,"summary":6372,"sector":5797,"industry":5798,"date_processed":6373,"impact_score":5819,"exhibits":6374,"isLocked":5810},{"2.02":6369,"9.01":6370},[5792],[5961],"Diamondback Energy Reports 2023 Results and Announces Dividends","Diamondback Energy, Inc. reported financial and operating results for Q4 and full year 2023, including a net income of $960 million for Q4 and $3.3 billion for the full year. The company generated $5.9 billion in net cash from operating activities for 2023. Diamondback also declared a Q4 2023 base dividend of $0.90 per share and a variable dividend of $2.18 per share, payable on March 12, 2024. Additionally, the company repurchased shares worth $129 million in Q4 2023. Looking ahead, Diamondback expects full-year 2024 oil production between 270-275 MBO/d.","2025-08-22 04:12:29",[6375,6378],{"exhibit_number":5803,"htm_reference":6376,"full_url":6377},"diamondbackex991-2x20x24.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000013/diamondbackex991-2x20x24.htm",{"exhibit_number":5807,"htm_reference":6379,"full_url":6380},"diamondbackex992-2x20x24.htm","https://www.sec.gov/Archives/edgar/data/1539838/000153983824000013/diamondbackex992-2x20x24.htm",null,1789889701185]