[{"data":1,"prerenderedAt":5282},["ShallowReactive",2],{"company-overview-HAL":3},{"company_profile":4,"ohlc":24,"spy":3142,"trading_signals":4418,"company_actions":4536,"filings_8k":4891,"report_history":5281,"insider_summary":5281,"filings_summary":5281,"financials_summary":5281,"institutional_summary":5281,"seo_links":5281},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"HAL","Halliburton Co.","NYSE","XNYS","Energy","Oil & Gas Equipment & Services",48000,"https://www.halliburton.com","Halliburton Co. is a prominent American multinational corporation that provides products and services to the energy industry, with a particular focus on oil and gas exploration, development, and production. As one of the world's largest oilfield service companies, Halliburton plays a crucial role in supporting the upstream part of the oil and gas value chain. The company offers an array of services such as well drilling and evaluation, field development, digital solutions, and various tools for optimized drilling performance. With operations spread across more than 70 countries, Halliburton significantly impacts sectors like energy supply, natural resources, and environmental management. By facilitating more efficient extraction methods and technological advancements, Halliburton contributes to advancements in energy sustainability and the global energy framework. Through its size and operational reach, it influences both regional energy markets and international energy policy, underscoring its importance within the global economic landscape.","Common Stock","Mr. Jeffrey Allen Miller CPA","3000 North Sam Houston Parkway East","Houston",77032,"TX","United States","281 871 2699","2025-03-08 00:00:00","True",[25,31,37,43,49,54,59,65,71,77,83,88,94,99,103,109,115,121,126,131,137,143,149,154,160,164,170,176,180,184,190,196,202,208,213,218,224,229,233,238,243,248,252,258,263,268,273,277,282,288,292,295,299,304,309,314,318,322,325,329,335,341,345,350,354,360,365,371,377,383,388,394,398,404,410,415,421,427,433,439,443,449,454,459,465,470,475,480,485,490,496,501,507,513,519,523,529,534,538,544,548,553,559,564,568,574,579,584,589,594,600,605,610,616,621,625,630,633,638,644,649,653,658,662,666,671,674,679,683,688,693,697,701,706,711,716,719,722,726,730,735,738,744,747,750,753,756,762,767,771,774,780,783,787,791,794,797,800,805,808,812,815,818,823,826,830,835,838,844,849,853,858,863,866,871,875,880,885,888,894,900,906,912,918,923,926,931,937,943,948,952,957,962,966,972,977,983,988,993,999,1004,1010,1015,1020,1026,1031,1037,1043,1049,1053,1058,1063,1069,1072,1076,1081,1087,1091,1097,1101,1107,1113,1117,1120,1124,1127,1132,1136,1141,1146,1152,1158,1163,1169,1174,1180,1185,1191,1197,1203,1208,1214,1220,1226,1232,1237,1242,1248,1254,1260,1265,1270,1276,1279,1283,1287,1292,1298,1301,1304,1309,1314,1319,1324,1329,1333,1338,1341,1345,1350,1354,1360,1366,1371,1377,1381,1387,1393,1399,1404,1409,1414,1417,1422,1428,1434,1439,1443,1447,1451,1454,1456,1461,1465,1470,1472,1474,1478,1482,1486,1488,1491,1493,1495,1499,1503,1507,1511,1516,1519,1524,1530,1534,1536,1540,1543,1548,1552,1557,1560,1563,1565,1569,1572,1577,1583,1588,1593,1599,1605,1611,1617,1623,1627,1630,1633,1638,1640,1645,1649,1652,1654,1658,1662,1668,1671,1674,1677,1682,1684,1687,1689,1691,1693,1695,1697,1701,1703,1707,1709,1711,1714,1718,1722,1726,1731,1734,1739,1744,1750,1755,1760,1764,1768,1773,1777,1781,1784,1789,1794,1799,1803,1808,1811,1814,1818,1822,1827,1832,1837,1841,1846,1850,1854,1860,1866,1869,1872,1876,1879,1885,1889,1894,1898,1901,1904,1906,1910,1914,1916,1920,1922,1925,1929,1932,1936,1941,1946,1952,1957,1962,1967,1972,1976,1979,1983,1986,1991,1994,1999,2002,2004,2006,2009,2012,2015,2017,2021,2024,2029,2034,2039,2044,2050,2054,2059,2064,2068,2074,2079,2085,2089,2094,2098,2101,2106,2111,2117,2123,2128,2133,2138,2143,2148,2154,2160,2165,2170,2172,2175,2178,2181,2183,2185,2188,2191,2194,2196,2200,2203,2206,2209,2213,2218,2222,2227,2232,2237,2241,2246,2251,2255,2260,2265,2268,2270,2273,2278,2284,2289,2294,2297,2300,2303,2305,2309,2311,2313,2315,2317,2319,2323,2326,2331,2335,2340,2344,2347,2350,2353,2358,2362,2366,2370,2372,2376,2380,2383,2387,2390,2393,2395,2400,2404,2409,2413,2416,2419,2422,2424,2427,2429,2433,2438,2441,2446,2450,2455,2459,2463,2465,2468,2471,2476,2479,2482,2485,2489,2491,2493,2496,2498,2500,2503,2507,2510,2514,2516,2519,2521,2524,2526,2530,2532,2536,2538,2543,2546,2551,2556,2559,2562,2566,2571,2576,2580,2585,2590,2593,2599,2605,2608,2611,2614,2616,2620,2623,2626,2631,2635,2639,2643,2645,2649,2653,2656,2660,2665,2668,2671,2676,2680,2686,2692,2698,2703,2708,2712,2717,2723,2725,2729,2732,2736,2741,2743,2746,2749,2752,2754,2756,2761,2764,2769,2771,2773,2776,2780,2784,2787,2792,2794,2797,2800,2803,2806,2810,2812,2815,2817,2820,2823,2825,2827,2829,2831,2834,2837,2839,2841,2844,2848,2851,2854,2859,2861,2863,2865,2867,2870,2872,2875,2880,2882,2884,2886,2888,2890,2894,2896,2899,2903,2907,2910,2913,2917,2920,2922,2924,2928,2930,2933,2936,2939,2941,2944,2946,2948,2950,2953,2955,2958,2962,2964,2969,2972,2975,2978,2981,2986,2989,2992,2995,2999,3003,3007,3010,3013,3017,3019,3022,3025,3030,3032,3035,3038,3040,3043,3048,3054,3058,3064,3070,3076,3082,3087,3091,3095,3098,3102,3104,3106,3109,3112,3115,3117,3123,3128,3131,3133,3137],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",33.85,33.96,33.58,33.64,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",34.4,34.63,33.82,34.03,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",35.46,35.56,34.12,34.51,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",35.29,35.95,35.01,35.67,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":47},"2026-09-14",35.94,36,34.62,{"symbol":5,"time":55,"open":56,"high":57,"low":39,"close":58},"2026-09-11",36.21,36.53,35.84,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",37.5,37.57,35.76,36.07,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",37.3,37.8,36.86,37.13,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",37.44,37.73,36.57,36.8,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",36.9,37.46,36.89,37.07,{"symbol":5,"time":84,"open":62,"high":85,"low":86,"close":87},"2026-09-03",38.06,37.11,37.29,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",36.5,37.83,36.43,37.63,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":76},"2026-09-01",37.04,37.15,36.67,{"symbol":5,"time":100,"open":67,"high":68,"low":101,"close":102},"2026-08-31",36.51,36.85,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-28",35.52,36.49,35.32,36.18,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-27",34.39,35.91,34.13,35.49,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-26",33.36,34.46,33.03,34.44,{"symbol":5,"time":122,"open":41,"high":123,"low":124,"close":125},"2026-08-25",34.66,33.79,33.8,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":34},"2026-08-24",35.07,35.26,34.2,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-21",35.82,35.99,35.12,35.34,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-20",35.42,36.08,35.28,35.69,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-19",35.11,35.44,34.81,35.02,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":123},"2026-08-18",35,35.27,34.57,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-17",34.5,34.82,34.17,34.73,{"symbol":5,"time":161,"open":162,"high":153,"low":119,"close":163},"2026-08-14",33.05,34.42,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-13",32.89,33.25,32.68,32.84,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-12",33.59,33.7,33.23,33.29,{"symbol":5,"time":177,"open":178,"high":179,"low":29,"close":125},"2026-08-11",33.69,33.95,{"symbol":5,"time":181,"open":182,"high":178,"low":183,"close":30},"2026-08-10",32.31,32.23,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-07",32.19,32.49,31.77,31.89,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-06",32.29,32.86,31.97,32.51,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-05",32.59,32.66,31.72,31.82,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-04",31.49,32.43,31.44,32.36,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":189},"2026-08-03",31.75,32.14,31.2,{"symbol":5,"time":214,"open":215,"high":207,"low":216,"close":217},"2026-07-31",32,31.51,32.25,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-30",31.21,31.7,30.98,31.64,{"symbol":5,"time":225,"open":215,"high":226,"low":227,"close":228},"2026-07-29",32.03,31.12,31.19,{"symbol":5,"time":230,"open":231,"high":183,"low":212,"close":232},"2026-07-28",32.17,31.23,{"symbol":5,"time":234,"open":235,"high":236,"low":215,"close":237},"2026-07-27",32.6,33.31,32.13,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":117},"2026-07-24",32.99,33.74,32.9,{"symbol":5,"time":244,"open":245,"high":246,"low":198,"close":247},"2026-07-23",33.5,33.81,32.71,{"symbol":5,"time":249,"open":250,"high":35,"low":251,"close":119},"2026-07-22",33.56,32.67,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-21",33.33,33.84,32.38,33.19,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":145},"2026-07-20",35.25,35.93,35.09,{"symbol":5,"time":264,"open":45,"high":265,"low":266,"close":267},"2026-07-17",35.36,34.78,35.22,{"symbol":5,"time":269,"open":270,"high":271,"low":157,"close":272},"2026-07-16",35.19,35.54,35.04,{"symbol":5,"time":274,"open":105,"high":275,"low":276,"close":260},"2026-07-15",35.73,34.48,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":139},"2026-07-14",36.11,36.2,34.91,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-13",34.9,35.62,34.75,35.21,{"symbol":5,"time":289,"open":290,"high":291,"low":113,"close":111},"2026-07-10",34.24,34.54,{"symbol":5,"time":293,"open":42,"high":286,"low":294,"close":41},"2026-07-09",34.06,{"symbol":5,"time":296,"open":297,"high":145,"low":125,"close":298},"2026-07-08",34,34.97,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":124},"2026-07-07",33.3,34.07,33.16,{"symbol":5,"time":305,"open":306,"high":307,"low":193,"close":308},"2026-07-06",32.95,33.6,33,{"symbol":5,"time":310,"open":311,"high":312,"low":198,"close":313},"2026-07-02",33.57,33.63,32.96,{"symbol":5,"time":315,"open":35,"high":302,"low":316,"close":317},"2026-07-01",32.98,33.01,{"symbol":5,"time":319,"open":33,"high":320,"low":321,"close":179},"2026-06-30",34.79,33.88,{"symbol":5,"time":323,"open":290,"high":153,"low":297,"close":324},"2026-06-29",34.09,{"symbol":5,"time":326,"open":327,"high":156,"low":125,"close":328},"2026-06-26",34.1,34.21,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-06-25",34.05,34.89,33.73,34.67,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-06-24",34.59,34.6,33.54,33.9,{"symbol":5,"time":342,"open":284,"high":343,"low":344,"close":145},"2026-06-23",35.41,34.61,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":348},"2026-06-22",34.88,35.17,34.36,{"symbol":5,"time":351,"open":352,"high":352,"low":291,"close":353},"2026-06-18",36.02,34.93,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-17",37,37.26,36.12,36.23,{"symbol":5,"time":361,"open":362,"high":363,"low":70,"close":364},"2026-06-16",37.89,38.12,37.2,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-15",38.75,38.9,38.05,38.18,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-12",39.36,40.14,39.31,39.6,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-11",40.31,40.41,39.39,39.76,{"symbol":5,"time":384,"open":385,"high":386,"low":376,"close":387},"2026-06-10",39.72,40.48,39.73,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-09",40.5,40.67,39.03,39.62,{"symbol":5,"time":395,"open":396,"high":397,"low":396,"close":390},"2026-06-08",39.55,40.59,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-05",41.04,41.15,39.05,39.18,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-04",40.71,41.46,40.52,41.22,{"symbol":5,"time":411,"open":412,"high":413,"low":412,"close":414},"2026-06-03",40.12,41.26,41.03,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-02",39.56,40.22,39.49,40.13,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-01",39.34,39.94,38.95,39.35,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-05-29",39.26,39.32,38.56,38.85,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-05-28",39.58,39.96,38.61,39.33,{"symbol":5,"time":440,"open":441,"high":441,"low":442,"close":376},"2026-05-27",40.45,38.78,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-05-26",41.39,41.84,40.8,41.08,{"symbol":5,"time":450,"open":451,"high":451,"low":452,"close":453},"2026-05-22",41.96,41.01,41.47,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":451},"2026-05-21",42.71,42.99,41.41,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-20",43,43.59,42.04,42.3,{"symbol":5,"time":466,"open":461,"high":467,"low":468,"close":469},"2026-05-19",43.37,42.58,42.98,{"symbol":5,"time":471,"open":472,"high":473,"low":448,"close":474},"2026-05-18",41.54,42.93,42.78,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":478},"2026-05-15",41.21,41.76,41.07,{"symbol":5,"time":481,"open":400,"high":482,"low":483,"close":484},"2026-05-14",41.57,40.89,41.29,{"symbol":5,"time":486,"open":478,"high":487,"low":488,"close":489},"2026-05-13",42.08,40.7,41.02,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-12",40.61,41.72,40.42,41.7,{"symbol":5,"time":497,"open":498,"high":408,"low":499,"close":500},"2026-05-11",40.16,39.7,40.26,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-08",39.15,40.34,39.14,39.83,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-07",39.95,39.99,38.83,39.12,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-06",40.46,40.78,39.79,40.4,{"symbol":5,"time":520,"open":446,"high":521,"low":522,"close":493},"2026-05-05",42.19,41.59,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-04",41.73,42.1,41.27,41.98,{"symbol":5,"time":530,"open":531,"high":531,"low":532,"close":533},"2026-05-01",42.46,41.37,41.66,{"symbol":5,"time":535,"open":536,"high":537,"low":409,"close":464},"2026-04-30",41.4,42.39,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-04-29",41.1,41.83,40.87,41.81,{"symbol":5,"time":545,"open":546,"high":479,"low":498,"close":547},"2026-04-28",40.57,40.81,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":420},"2026-04-27",40.39,40.75,40.04,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-04-24",39.8,40.37,39.08,40.36,{"symbol":5,"time":560,"open":561,"high":379,"low":562,"close":563},"2026-04-23",39.11,38.91,39.65,{"symbol":5,"time":565,"open":566,"high":567,"low":442,"close":561},"2026-04-22",39.01,39.53,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-04-21",38.03,38.69,37.64,38.15,{"symbol":5,"time":575,"open":576,"high":577,"low":359,"close":578},"2026-04-20",36.97,37.74,36.68,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":97},"2026-04-17",36.03,37.45,35.51,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":573},"2026-04-16",37.54,38.31,37.41,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":586},"2026-04-15",37.65,38.17,37.36,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-14",38.29,38.4,37.31,37.51,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":437},"2026-04-13",38.13,38.67,37.91,{"symbol":5,"time":606,"open":93,"high":607,"low":608,"close":609},"2026-04-10",38.1,37.21,37.59,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-09",37.86,38.44,37.27,37.69,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":68},"2026-04-08",36.4,38.07,36.05,{"symbol":5,"time":622,"open":619,"high":623,"low":582,"close":624},"2026-04-07",38.76,38.72,{"symbol":5,"time":626,"open":627,"high":628,"low":591,"close":629},"2026-04-06",38.26,38.5,37.82,{"symbol":5,"time":631,"open":632,"high":373,"low":612,"close":592},"2026-04-02",38.6,{"symbol":5,"time":634,"open":635,"high":636,"low":572,"close":637},"2026-04-01",38.47,38.8,38,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-03-31",39.45,40.43,38.59,38.99,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":429},"2026-03-30",40.91,41.18,39.23,{"symbol":5,"time":650,"open":651,"high":641,"low":652,"close":494},"2026-03-27",38.98,38.94,{"symbol":5,"time":654,"open":655,"high":656,"low":437,"close":657},"2026-03-26",38.87,39.87,38.79,{"symbol":5,"time":659,"open":637,"high":511,"low":660,"close":661},"2026-03-25",37.97,38.63,{"symbol":5,"time":663,"open":61,"high":664,"low":608,"close":665},"2026-03-24",38.45,38.11,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":599},"2026-03-23",36.56,37.79,36.36,{"symbol":5,"time":672,"open":673,"high":593,"low":359,"close":57},"2026-03-20",37.24,{"symbol":5,"time":675,"open":676,"high":614,"low":677,"close":678},"2026-03-19",36.29,35.78,36.93,{"symbol":5,"time":680,"open":105,"high":681,"low":152,"close":682},"2026-03-18",36.39,36.22,{"symbol":5,"time":684,"open":685,"high":686,"low":685,"close":687},"2026-03-17",34.37,35.86,35.64,{"symbol":5,"time":689,"open":35,"high":690,"low":691,"close":692},"2026-03-16",34.45,33.75,34.16,{"symbol":5,"time":694,"open":695,"high":159,"low":696,"close":178},"2026-03-13",34.53,33.66,{"symbol":5,"time":698,"open":267,"high":581,"low":699,"close":700},"2026-03-12",34.83,34.84,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":261},"2026-03-11",34.72,36.14,34.65,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":136},"2026-03-10",34.49,35.5,34.25,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":705},"2026-03-09",33.78,34.76,33.49,{"symbol":5,"time":717,"open":111,"high":156,"low":718,"close":331},"2026-03-06",33.71,{"symbol":5,"time":720,"open":33,"high":695,"low":721,"close":692},"2026-03-05",33.52,{"symbol":5,"time":723,"open":262,"high":724,"low":302,"close":725},"2026-03-04",35.35,34.43,{"symbol":5,"time":727,"open":728,"high":729,"low":705,"close":129},"2026-03-03",35.58,36.09,{"symbol":5,"time":731,"open":732,"high":732,"low":733,"close":734},"2026-03-02",37.03,34.99,35.97,{"symbol":5,"time":736,"open":352,"high":737,"low":139,"close":52},"2026-02-27",36.19,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-02-26",34.8,36.06,34.56,35.71,{"symbol":5,"time":745,"open":746,"high":108,"low":334,"close":152},"2026-02-25",35.9,{"symbol":5,"time":748,"open":265,"high":734,"low":332,"close":749},"2026-02-24",35.79,{"symbol":5,"time":751,"open":272,"high":743,"low":347,"close":752},"2026-02-23",35.24,{"symbol":5,"time":754,"open":265,"high":755,"low":337,"close":145},"2026-02-20",35.85,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-02-19",35.15,35.61,34.92,35.37,{"symbol":5,"time":763,"open":764,"high":347,"low":765,"close":766},"2026-02-18",34.34,34.19,34.77,{"symbol":5,"time":768,"open":769,"high":118,"low":770,"close":718},"2026-02-17",34.23,33.1,{"symbol":5,"time":772,"open":773,"high":291,"low":35,"close":28},"2026-02-13",34.14,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-02-12",35.13,35.39,33.62,34.29,{"symbol":5,"time":781,"open":34,"high":45,"low":742,"close":782},"2026-02-11",35.03,{"symbol":5,"time":784,"open":785,"high":287,"low":713,"close":786},"2026-02-10",35.06,34.02,{"symbol":5,"time":788,"open":789,"high":776,"low":790,"close":284},"2026-02-09",34.94,34.58,{"symbol":5,"time":792,"open":340,"high":348,"low":27,"close":793},"2026-02-06",34.98,{"symbol":5,"time":795,"open":796,"high":327,"low":313,"close":255},"2026-02-05",33.77,{"symbol":5,"time":798,"open":28,"high":766,"low":799,"close":764},"2026-02-04",33.93,{"symbol":5,"time":801,"open":166,"high":802,"low":803,"close":804},"2026-02-03",33.94,32.62,33.87,{"symbol":5,"time":806,"open":247,"high":301,"low":195,"close":807},"2026-02-02",32.83,{"symbol":5,"time":809,"open":810,"high":321,"low":811,"close":721},"2026-01-30",33.34,32.82,{"symbol":5,"time":813,"open":710,"high":272,"low":117,"close":814},"2026-01-29",33.39,{"symbol":5,"time":816,"open":817,"high":742,"low":807,"close":117},"2026-01-28",34.52,{"symbol":5,"time":819,"open":820,"high":821,"low":802,"close":822},"2026-01-27",34.38,34.95,34.26,{"symbol":5,"time":824,"open":156,"high":156,"low":825,"close":692},"2026-01-26",33.86,{"symbol":5,"time":827,"open":159,"high":828,"low":829,"close":179},"2026-01-23",35.55,33.91,{"symbol":5,"time":831,"open":117,"high":832,"low":833,"close":834},"2026-01-22",33.92,32.55,33.72,{"symbol":5,"time":836,"open":837,"high":125,"low":837,"close":117},"2026-01-21",32.5,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-01-20",32.4,32.85,31.86,32.06,{"symbol":5,"time":845,"open":168,"high":846,"low":847,"close":848},"2026-01-16",32.94,32.34,32.57,{"symbol":5,"time":850,"open":851,"high":242,"low":217,"close":852},"2026-01-15",32.69,32.78,{"symbol":5,"time":854,"open":855,"high":834,"low":856,"close":857},"2026-01-14",32.79,32.7,33.04,{"symbol":5,"time":859,"open":860,"high":313,"low":861,"close":862},"2026-01-13",32.32,32.11,32.61,{"symbol":5,"time":864,"open":193,"high":119,"low":206,"close":865},"2026-01-12",31.9,{"symbol":5,"time":867,"open":868,"high":869,"low":211,"close":870},"2026-01-09",32.3,32.76,32.63,{"symbol":5,"time":872,"open":873,"high":868,"low":874,"close":231},"2026-01-08",30.86,30.74,{"symbol":5,"time":876,"open":877,"high":227,"low":878,"close":879},"2026-01-07",31.04,30.17,30.38,{"symbol":5,"time":881,"open":882,"high":861,"low":883,"close":884},"2026-01-06",31.76,30.64,30.83,{"symbol":5,"time":886,"open":215,"high":119,"low":228,"close":887},"2026-01-05",31.92,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-01-02",28.34,29.89,28.21,29.6,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2025-12-31",28.51,28.57,28.19,28.26,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2025-12-30",28.33,28.77,28.3,28.49,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2025-12-29",27.99,28.24,27.93,28.15,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2025-12-26",28.05,28.25,27.81,27.96,{"symbol":5,"time":919,"open":920,"high":915,"low":921,"close":922},"2025-12-24",28.17,27.97,28.03,{"symbol":5,"time":924,"open":898,"high":925,"low":917,"close":920},"2025-12-23",28.5,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":898},"2025-12-22",28.01,28.62,27.95,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2025-12-19",27.54,27.92,27.47,27.72,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2025-12-18",27.66,27.77,27.32,27.46,{"symbol":5,"time":944,"open":945,"high":946,"low":941,"close":947},"2025-12-17",27.34,27.84,27.74,{"symbol":5,"time":949,"open":928,"high":911,"low":950,"close":951},"2025-12-16",26.79,27.19,{"symbol":5,"time":953,"open":897,"high":954,"low":955,"close":956},"2025-12-15",28.69,28.11,28.41,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":929},"2025-12-12",29.42,29.55,28,{"symbol":5,"time":963,"open":903,"high":964,"low":903,"close":965},"2025-12-11",29.67,29.12,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2025-12-10",28.53,29.39,28.38,29.04,{"symbol":5,"time":973,"open":974,"high":975,"low":930,"close":976},"2025-12-09",28.07,28.71,28.58,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2025-12-08",28.31,28.56,27.89,28.08,{"symbol":5,"time":984,"open":981,"high":985,"low":986,"close":987},"2025-12-05",28.65,27.88,28.45,{"symbol":5,"time":989,"open":990,"high":917,"low":991,"close":992},"2025-12-04",27.26,27.25,27.83,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2025-12-03",26.91,27.42,26.9,27.4,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":995},"2025-12-02",26.59,27.01,26.04,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2025-12-01",26.22,27,26.18,26.63,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1006},"2025-11-28",25.64,26.42,25.63,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1017},"2025-11-26",25.79,26.12,25.59,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-11-25",25.75,25.78,24.98,25.69,{"symbol":5,"time":1027,"open":1022,"high":1028,"low":1029,"close":1030},"2025-11-24",25.94,25.26,25.67,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2025-11-21",25.37,25.86,24.92,25.82,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-11-20",26.64,27.08,25.47,25.62,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2025-11-19",26.26,26.66,26.01,26.46,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1018,"close":950},"2025-11-18",26.27,26.98,{"symbol":5,"time":1054,"open":951,"high":1055,"low":1056,"close":1057},"2025-11-17",27.44,26.41,26.62,{"symbol":5,"time":1059,"open":1060,"high":916,"low":1061,"close":1062},"2025-11-14",26.95,26.56,27.3,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-11-13",26.93,27.68,26.89,27.02,{"symbol":5,"time":1070,"open":940,"high":898,"low":1071,"close":1065},"2025-11-12",26.82,{"symbol":5,"time":1073,"open":940,"high":1074,"low":936,"close":1075},"2025-11-11",28.66,28.06,{"symbol":5,"time":1077,"open":1078,"high":934,"low":1079,"close":1080},"2025-11-10",27.78,27.15,27.71,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-11-07",27.48,27.69,26.96,27.57,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1079,"close":1089},"2025-11-06",27.33,28.13,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-11-05",26.86,27.43,26.68,27.1,{"symbol":5,"time":1098,"open":1099,"high":1094,"low":1100,"close":1099},"2025-11-04",26.81,26.69,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-11-03",26.77,27.53,26.72,27.18,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-10-31",27.09,27.24,26.47,26.84,{"symbol":5,"time":1114,"open":1079,"high":1115,"low":1116,"close":1085},"2025-10-30",27.65,26.94,{"symbol":5,"time":1118,"open":1057,"high":1119,"low":1057,"close":1083},"2025-10-29",27.56,{"symbol":5,"time":1121,"open":1122,"high":1060,"low":1123,"close":1057},"2025-10-28",26.76,26.45,{"symbol":5,"time":1125,"open":1060,"high":945,"low":1126,"close":1126},"2025-10-27",26.8,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1131},"2025-10-24",27.2,27.21,26.55,{"symbol":5,"time":1133,"open":1126,"high":1134,"low":1057,"close":1135},"2025-10-23",27.39,27.22,{"symbol":5,"time":1137,"open":1138,"high":1039,"low":1139,"close":1140},"2025-10-22",26.19,25.71,26.31,{"symbol":5,"time":1142,"open":1143,"high":1041,"low":1144,"close":1145},"2025-10-21",24.57,24.12,25.24,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-10-20",22.3,22.73,22.22,22.62,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-10-17",21.73,22.44,21.51,22.27,{"symbol":5,"time":1159,"open":1160,"high":1151,"low":1161,"close":1162},"2025-10-16",22.55,21.46,21.82,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-10-15",22.91,22.98,22.08,22.39,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1155},"2025-10-14",22.01,22.66,21.91,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-10-13",22.32,22.61,21.81,22.5,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1184},"2025-10-10",23.22,23.34,21.97,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-10-09",24.01,24.37,23.13,23.4,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-10-08",24.23,24.3,23.75,23.92,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-10-07",24.48,24.64,23.67,24.28,{"symbol":5,"time":1204,"open":1188,"high":1205,"low":1206,"close":1207},"2025-10-06",24.62,24.13,24.36,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-10-03",24.72,24.79,24.26,24.31,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-10-02",24.84,25.09,24.22,24.38,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-10-01",24.59,25.1,24.46,24.9,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-09-30",24.47,24.76,24.03,24.6,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1224,"close":1236},"2025-09-29",24.96,25.18,25,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1239,"close":1241},"2025-09-26",24.82,25.68,25.11,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-09-25",24.15,24.75,24.1,24.66,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-09-24",24.61,25.04,24.33,24.44,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-09-23",22.94,24.88,22.93,24.27,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1177},"2025-09-22",22.25,22.65,22,{"symbol":5,"time":1266,"open":1155,"high":1267,"low":1268,"close":1269},"2025-09-19",22.6,22.06,22.51,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-09-18",22.54,22.69,22.04,22.36,{"symbol":5,"time":1277,"open":1262,"high":1278,"low":1184,"close":1262},"2025-09-17",22.85,{"symbol":5,"time":1280,"open":1264,"high":1272,"low":1281,"close":1282},"2025-09-16",21.61,22.42,{"symbol":5,"time":1284,"open":1155,"high":1285,"low":1154,"close":1286},"2025-09-15",22.48,21.79,{"symbol":5,"time":1288,"open":1179,"high":1289,"low":1290,"close":1291},"2025-09-12",22.7,22.2,22.23,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-09-11",22.45,22.71,22.29,22.31,{"symbol":5,"time":1299,"open":1300,"high":1177,"low":1281,"close":1267},"2025-09-10",21.75,{"symbol":5,"time":1302,"open":1303,"high":1291,"low":1154,"close":1300},"2025-09-09",21.93,{"symbol":5,"time":1305,"open":1167,"high":1306,"low":1307,"close":1308},"2025-09-08",22.15,21.47,21.77,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1311},"2025-09-05",22.1,22.56,21.96,{"symbol":5,"time":1315,"open":1316,"high":1285,"low":1317,"close":1318},"2025-09-04",21.65,21.4,22.47,{"symbol":5,"time":1320,"open":1148,"high":1321,"low":1322,"close":1323},"2025-09-03",22.53,21.57,21.59,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1273},"2025-09-02",22.67,22.78,22.26,{"symbol":5,"time":1330,"open":1151,"high":1331,"low":1332,"close":1149},"2025-08-29",22.86,22.52,{"symbol":5,"time":1334,"open":1335,"high":1289,"low":1336,"close":1337},"2025-08-28",22.37,22.07,22.63,{"symbol":5,"time":1339,"open":1340,"high":1285,"low":1286,"close":1148},"2025-08-27",21.84,{"symbol":5,"time":1342,"open":1171,"high":1296,"low":1343,"close":1344},"2025-08-26",21.76,21.88,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1171,"close":1349},"2025-08-25",22.19,22.49,22.34,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1317,"close":1157},"2025-08-22",21.41,22.43,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-08-21",20.98,21.38,20.84,21.28,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-08-20",21.11,21.31,20.79,21.1,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1362},"2025-08-19",21.32,21.58,20.92,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-08-18",21.05,21.55,20.95,21.33,{"symbol":5,"time":1378,"open":1379,"high":1156,"low":1380,"close":1380},"2025-08-15",21.27,21.12,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-08-14",21,21.39,20.57,21.35,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-08-13",20.89,21.21,20.77,21.2,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-08-12",20.63,21.13,20.53,20.97,{"symbol":5,"time":1400,"open":1401,"high":1365,"low":1402,"close":1403},"2025-08-11",21.02,20.39,20.5,{"symbol":5,"time":1405,"open":1406,"high":1386,"low":1407,"close":1408},"2025-08-08",20.99,20.67,20.9,{"symbol":5,"time":1410,"open":1411,"high":1286,"low":1412,"close":1413},"2025-08-07",21.54,20.85,20.88,{"symbol":5,"time":1415,"open":1313,"high":1150,"low":1380,"close":1416},"2025-08-06",21.22,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1379,"close":1421},"2025-08-05",21.87,21.95,21.68,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-08-04",21.53,21.86,21.48,21.67,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-08-01",22.14,22.24,21.25,21.6,{"symbol":5,"time":1435,"open":1150,"high":1436,"low":1437,"close":1438},"2025-07-31",22.75,22.18,22.4,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1437,"close":1438},"2025-07-30",22.96,23,{"symbol":5,"time":1444,"open":1436,"high":1445,"low":1267,"close":1446},"2025-07-29",23.17,23.08,{"symbol":5,"time":1448,"open":1160,"high":1449,"low":1332,"close":1450},"2025-07-28",23.02,22.84,{"symbol":5,"time":1452,"open":1348,"high":1453,"low":1167,"close":1294},"2025-07-25",22.68,{"symbol":5,"time":1455,"open":1313,"high":1179,"low":1300,"close":1282},"2025-07-24",{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1184},"2025-07-23",21.62,22.16,21.45,{"symbol":5,"time":1462,"open":1463,"high":1411,"low":1464,"close":1384},"2025-07-22",20.7,20.17,{"symbol":5,"time":1466,"open":1467,"high":1426,"low":1468,"close":1469},"2025-07-21",21.37,21.03,21.18,{"symbol":5,"time":1471,"open":1300,"high":1340,"low":1383,"close":1416},"2025-07-18",{"symbol":5,"time":1473,"open":1365,"high":1433,"low":1373,"close":1411},"2025-07-17",{"symbol":5,"time":1475,"open":1386,"high":1476,"low":1406,"close":1477},"2025-07-16",21.63,21.24,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1386,"close":1384},"2025-07-15",22.05,22.11,{"symbol":5,"time":1483,"open":1484,"high":1484,"low":1344,"close":1485},"2025-07-14",22.97,22.02,{"symbol":5,"time":1487,"open":1481,"high":1446,"low":1264,"close":1446},"2025-07-11",{"symbol":5,"time":1489,"open":1173,"high":1353,"low":1490,"close":1459},"2025-07-10",21.66,{"symbol":5,"time":1492,"open":1336,"high":1262,"low":1344,"close":1274},"2025-07-09",{"symbol":5,"time":1494,"open":1375,"high":1438,"low":1375,"close":1459},"2025-07-08",{"symbol":5,"time":1496,"open":1497,"high":1156,"low":1498,"close":1389},"2025-07-07",21.34,20.61,{"symbol":5,"time":1500,"open":1343,"high":1501,"low":1161,"close":1502},"2025-07-03",21.78,21.52,{"symbol":5,"time":1504,"open":1323,"high":1300,"low":1505,"close":1506},"2025-07-02",21.06,21.71,{"symbol":5,"time":1508,"open":1509,"high":1458,"low":1510,"close":1390},"2025-07-01",20.3,20.09,{"symbol":5,"time":1512,"open":1385,"high":1513,"low":1514,"close":1515},"2025-06-30",20.74,20.33,20.38,{"symbol":5,"time":1517,"open":1513,"high":1518,"low":1515,"close":1385},"2025-06-27",20.82,{"symbol":5,"time":1520,"open":1521,"high":1412,"low":1522,"close":1523},"2025-06-26",20.41,20.29,20.64,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-06-25",20.68,20.76,20.16,20.26,{"symbol":5,"time":1531,"open":1403,"high":1532,"low":1509,"close":1533},"2025-06-24",21.08,20.78,{"symbol":5,"time":1535,"open":1335,"high":1294,"low":1463,"close":1391},"2025-06-23",{"symbol":5,"time":1537,"open":1335,"high":1321,"low":1538,"close":1539},"2025-06-20",22.03,22.28,{"symbol":5,"time":1541,"open":1441,"high":1542,"low":1347,"close":1539},"2025-06-18",23.21,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1441,"close":1547},"2025-06-17",23.28,23.5,23.01,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1155,"close":1165},"2025-06-16",23.2,23.38,{"symbol":5,"time":1553,"open":1332,"high":1554,"low":1555,"close":1556},"2025-06-13",23.27,22.41,23.19,{"symbol":5,"time":1558,"open":1485,"high":1274,"low":1421,"close":1559},"2025-06-12",21.98,{"symbol":5,"time":1561,"open":1562,"high":1539,"low":1281,"close":1347},"2025-06-11",21.89,{"symbol":5,"time":1564,"open":1392,"high":1480,"low":1392,"close":1300},"2025-06-10",{"symbol":5,"time":1566,"open":1526,"high":1567,"low":1568,"close":1383},"2025-06-09",21.16,20.52,{"symbol":5,"time":1570,"open":1571,"high":1526,"low":1571,"close":1568},"2025-06-06",20.24,{"symbol":5,"time":1573,"open":1574,"high":1571,"low":1575,"close":1576},"2025-06-05",20.19,19.9,19.95,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-06-04",20.25,20.6,19.84,20.01,{"symbol":5,"time":1584,"open":1585,"high":1407,"low":1586,"close":1587},"2025-06-03",19.99,19.64,20.43,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1582},"2025-06-02",20.11,20.14,19.52,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-05-30",19.87,19.92,19.44,19.59,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-05-29",20.05,20.12,19.74,20.08,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-05-28",20.22,20.34,19.82,19.86,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-05-27",20.07,20.1,19.71,19.97,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-05-23",19.47,19.96,19.42,19.91,{"symbol":5,"time":1624,"open":1625,"high":1613,"low":1626,"close":1620},"2025-05-22",19.75,19.38,{"symbol":5,"time":1628,"open":1608,"high":1629,"low":1610,"close":1575},"2025-05-21",20.46,{"symbol":5,"time":1631,"open":1408,"high":1398,"low":1587,"close":1632},"2025-05-20",20.48,{"symbol":5,"time":1634,"open":1635,"high":1635,"low":1636,"close":1637},"2025-05-19",21.09,20.72,20.87,{"symbol":5,"time":1639,"open":1567,"high":1359,"low":1358,"close":1432},"2025-05-16",{"symbol":5,"time":1641,"open":1526,"high":1642,"low":1643,"close":1644},"2025-05-15",21.07,20.4,21.04,{"symbol":5,"time":1646,"open":1647,"high":1426,"low":1532,"close":1648},"2025-05-14",21.15,21.23,{"symbol":5,"time":1650,"open":1651,"high":1502,"low":1477,"close":1363},"2025-05-13",21.3,{"symbol":5,"time":1653,"open":1506,"high":1290,"low":1644,"close":1432},"2025-05-12",{"symbol":5,"time":1655,"open":1385,"high":1656,"low":1574,"close":1657},"2025-05-09",20.69,20.36,{"symbol":5,"time":1659,"open":1660,"high":1629,"low":1661,"close":1571},"2025-05-08",19.65,19.58,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-05-07",19.55,19.63,19.22,19.36,{"symbol":5,"time":1669,"open":1670,"high":1590,"low":1667,"close":1597},"2025-05-06",20,{"symbol":5,"time":1672,"open":1673,"high":1587,"low":1581,"close":1610},"2025-05-05",20.18,{"symbol":5,"time":1675,"open":1579,"high":1676,"low":1610,"close":1580},"2025-05-02",20.65,{"symbol":5,"time":1678,"open":1581,"high":1679,"low":1680,"close":1681},"2025-05-01",20.35,19.69,19.93,{"symbol":5,"time":1683,"open":1510,"high":1528,"low":1598,"close":1609},"2025-04-30",{"symbol":5,"time":1685,"open":1403,"high":1676,"low":1673,"close":1686},"2025-04-29",20.51,{"symbol":5,"time":1688,"open":1533,"high":1644,"low":1632,"close":1676},"2025-04-28",{"symbol":5,"time":1690,"open":1518,"high":1365,"low":1385,"close":1412},"2025-04-25",{"symbol":5,"time":1692,"open":1518,"high":1497,"low":1523,"close":1390},"2025-04-24",{"symbol":5,"time":1694,"open":1468,"high":1369,"low":1529,"close":1498},"2025-04-23",{"symbol":5,"time":1696,"open":1590,"high":1383,"low":1625,"close":1463},"2025-04-22",{"symbol":5,"time":1698,"open":1480,"high":1481,"low":1699,"close":1700},"2025-04-21",21.64,21.92,{"symbol":5,"time":1702,"open":1344,"high":1453,"low":1308,"close":1321},"2025-04-17",{"symbol":5,"time":1704,"open":1357,"high":1562,"low":1705,"close":1706},"2025-04-16",21.19,21.43,{"symbol":5,"time":1708,"open":1416,"high":1427,"low":1567,"close":1432},"2025-04-15",{"symbol":5,"time":1710,"open":1323,"high":1323,"low":1398,"close":1432},"2025-04-14",{"symbol":5,"time":1712,"open":1402,"high":1392,"low":1713,"close":1642},"2025-04-11",20.06,{"symbol":5,"time":1715,"open":1469,"high":1390,"low":1716,"close":1717},"2025-04-10",19.8,20.27,{"symbol":5,"time":1719,"open":1720,"high":1160,"low":1721,"close":1336},"2025-04-09",18.86,18.75,{"symbol":5,"time":1723,"open":1407,"high":1375,"low":1724,"close":1725},"2025-04-08",18.89,19.26,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1585},"2025-04-07",19.28,20.83,18.72,{"symbol":5,"time":1732,"open":1386,"high":1308,"low":1598,"close":1733},"2025-04-04",19.98,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1168},"2025-04-03",24.11,24.18,22.35,{"symbol":5,"time":1740,"open":1235,"high":1741,"low":1742,"close":1743},"2025-04-02",25.74,25.01,25.7,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-04-01",25.25,25.65,25.07,25.55,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1033},"2025-03-31",24.89,25.51,24.83,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1748},"2025-03-28",25.35,25.56,24.93,{"symbol":5,"time":1761,"open":1014,"high":1017,"low":1762,"close":1763},"2025-03-27",25.27,25.34,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1012,"close":1743},"2025-03-26",25.96,26.24,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1025},"2025-03-25",25.76,26.07,25.54,{"symbol":5,"time":1774,"open":1241,"high":1240,"low":1775,"close":1776},"2025-03-24",24.95,25.6,{"symbol":5,"time":1778,"open":1239,"high":1742,"low":1779,"close":1780},"2025-03-21",24.52,24.74,{"symbol":5,"time":1782,"open":1752,"high":1763,"low":1210,"close":1783},"2025-03-20",24.99,{"symbol":5,"time":1785,"open":1217,"high":1786,"low":1787,"close":1788},"2025-03-19",25.43,25.03,25.08,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1236},"2025-03-18",25.38,25.48,24.63,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1748,"close":1798},"2025-03-17",25.16,25.39,25.22,{"symbol":5,"time":1800,"open":1231,"high":1801,"low":1802,"close":1748},"2025-03-14",25.15,24.41,{"symbol":5,"time":1804,"open":1805,"high":1798,"low":1806,"close":1807},"2025-03-13",24.69,24.21,24.34,{"symbol":5,"time":1809,"open":1805,"high":1742,"low":1199,"close":1810},"2025-03-12",24.71,{"symbol":5,"time":1812,"open":1759,"high":1813,"low":1199,"close":1247},"2025-03-11",25.06,{"symbol":5,"time":1815,"open":1816,"high":1786,"low":1817,"close":1752},"2025-03-10",25.02,24.7,{"symbol":5,"time":1819,"open":1231,"high":1820,"low":1821,"close":1236},"2025-03-07",25.5,24.58,{"symbol":5,"time":1823,"open":1824,"high":1205,"low":1825,"close":1826},"2025-03-06",24.07,24,24.45,{"symbol":5,"time":1828,"open":1829,"high":1807,"low":1830,"close":1831},"2025-03-05",23.71,23.42,24.19,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1244},"2025-03-04",24.51,24.68,23.79,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1245,"close":1742},"2025-03-03",26.52,26.73,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1030,"close":1845},"2025-02-28",26,26.38,26.37,{"symbol":5,"time":1847,"open":1848,"high":1111,"low":1849,"close":1848},"2025-02-27",26.1,25.88,{"symbol":5,"time":1851,"open":1852,"high":1111,"low":1741,"close":1853},"2025-02-26",26.33,25.92,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-02-25",26.75,27.14,26.21,26.23,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-02-24",26.3,26.97,26.2,26.74,{"symbol":5,"time":1867,"open":1065,"high":1868,"low":1008,"close":1045},"2025-02-21",27.03,{"symbol":5,"time":1870,"open":950,"high":1134,"low":1840,"close":1871},"2025-02-20",26.99,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1057,"close":1865},"2025-02-19",26.67,27.06,{"symbol":5,"time":1877,"open":1006,"high":1878,"low":1848,"close":1840},"2025-02-18",27.17,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-02-14",26.49,26.78,26.14,26.16,{"symbol":5,"time":1886,"open":1887,"high":1013,"low":1741,"close":1888},"2025-02-13",25.91,26.28,{"symbol":5,"time":1890,"open":1008,"high":1891,"low":1892,"close":1893},"2025-02-12",26.53,25.93,25.97,{"symbol":5,"time":1895,"open":1896,"high":1122,"low":1897,"close":1881},"2025-02-11",26.13,26.05,{"symbol":5,"time":1899,"open":1749,"high":1896,"low":1820,"close":1900},"2025-02-10",25.98,{"symbol":5,"time":1902,"open":1019,"high":1741,"low":1796,"close":1903},"2025-02-07",25.19,{"symbol":5,"time":1905,"open":1048,"high":1048,"low":1762,"close":1792},"2025-02-06",{"symbol":5,"time":1907,"open":1048,"high":1908,"low":1848,"close":1909},"2025-02-05",26.54,26.29,{"symbol":5,"time":1911,"open":1762,"high":1844,"low":1912,"close":1913},"2025-02-04",25.21,26.34,{"symbol":5,"time":1915,"open":1025,"high":1028,"low":1762,"close":1753},"2025-02-03",{"symbol":5,"time":1917,"open":1918,"high":1039,"low":1036,"close":1919},"2025-01-31",26.58,26.02,{"symbol":5,"time":1921,"open":1131,"high":1100,"low":1767,"close":1908},"2025-01-30",{"symbol":5,"time":1923,"open":1009,"high":1924,"low":1006,"close":1845},"2025-01-29",26.87,{"symbol":5,"time":1926,"open":945,"high":1927,"low":1061,"close":1928},"2025-01-28",27.52,26.65,{"symbol":5,"time":1930,"open":986,"high":1931,"low":1130,"close":991},"2025-01-27",28.1,{"symbol":5,"time":1933,"open":1934,"high":970,"low":935,"close":1935},"2025-01-24",28.2,27.8,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":921},"2025-01-23",28.9,28.95,27.9,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":920,"close":1945},"2025-01-22",29,29.34,28.48,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-01-21",30.2,30.26,29.49,29.53,{"symbol":5,"time":1953,"open":969,"high":1954,"low":1955,"close":1956},"2025-01-17",30.4,29.3,29.9,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":954,"close":1961},"2025-01-16",28.7,29.31,29.27,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":899,"close":1966},"2025-01-15",28.43,29.11,28.91,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1934},"2025-01-14",27.7,28.22,27.59,{"symbol":5,"time":1973,"open":1974,"high":928,"low":1975,"close":1935},"2025-01-13",27.13,27.07,{"symbol":5,"time":1977,"open":1083,"high":916,"low":1978,"close":1863},"2025-01-10",26.85,{"symbol":5,"time":1980,"open":942,"high":1981,"low":1982,"close":1868},"2025-01-08",27.5,26.88,{"symbol":5,"time":1984,"open":1935,"high":979,"low":1104,"close":1985},"2025-01-07",27.75,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":939},"2025-01-06",27.67,28.29,27.55,{"symbol":5,"time":1992,"open":1993,"high":986,"low":998,"close":1066},"2025-01-03",27.85,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1927,"close":1998},"2025-01-02",27.82,28.14,27.73,{"symbol":5,"time":2000,"open":1975,"high":2001,"low":1002,"close":951},"2024-12-31",27.41,{"symbol":5,"time":2003,"open":1126,"high":1106,"low":1908,"close":1085},"2024-12-30",{"symbol":5,"time":2005,"open":1865,"high":1135,"low":1928,"close":950},"2024-12-27",{"symbol":5,"time":2007,"open":1882,"high":1085,"low":2008,"close":1126},"2024-12-26",26.44,{"symbol":5,"time":2010,"open":1140,"high":1093,"low":2011,"close":1112},"2024-12-24",26.08,{"symbol":5,"time":2013,"open":1766,"high":1844,"low":2014,"close":1045},"2024-12-23",25.87,{"symbol":5,"time":2016,"open":1753,"high":1888,"low":1753,"close":1893},"2024-12-20",{"symbol":5,"time":2018,"open":1061,"high":1057,"low":2019,"close":2020},"2024-12-19",25.66,25.77,{"symbol":5,"time":2022,"open":1875,"high":1062,"low":1018,"close":2023},"2024-12-18",26.15,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":951},"2024-12-17",27.49,27.64,27.04,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":1996,"close":2033},"2024-12-16",28.47,28.61,27.87,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":925,"close":2038},"2024-12-13",28.85,29.07,28.68,{"symbol":5,"time":2040,"open":2041,"high":1961,"low":2042,"close":2043},"2024-12-12",29.09,28.63,28.89,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2024-12-11",29.25,29.54,28.72,29.2,{"symbol":5,"time":2051,"open":2041,"high":2052,"low":2053,"close":2037},"2024-12-10",29.5,28.55,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":975,"close":2058},"2024-12-09",29.06,29.44,29.08,{"symbol":5,"time":2060,"open":1956,"high":2061,"low":2062,"close":2063},"2024-12-06",29.99,28.75,28.78,{"symbol":5,"time":2065,"open":2066,"high":873,"low":2061,"close":2067},"2024-12-05",30.63,30.02,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2024-12-04",31.58,31.63,30.43,30.6,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":200},"2024-12-03",31.95,32.01,31.31,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2024-12-02",31.93,32.08,31.25,31.56,{"symbol":5,"time":2086,"open":2087,"high":231,"low":2088,"close":842},"2024-11-29",32.09,31.67,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":201,"close":2093},"2024-11-27",31.84,32.56,31.88,{"symbol":5,"time":2095,"open":226,"high":2087,"low":2096,"close":2097},"2024-11-26",31.47,31.81,{"symbol":5,"time":2099,"open":256,"high":848,"low":2084,"close":2100},"2024-11-25",31.99,{"symbol":5,"time":2102,"open":2103,"high":840,"low":2104,"close":2105},"2024-11-22",31.83,31.66,31.94,{"symbol":5,"time":2107,"open":2108,"high":192,"low":2109,"close":2110},"2024-11-21",31.45,31.3,31.87,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2024-11-20",30.52,31.26,30.45,31.18,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2024-11-19",30.04,30.75,29.98,30.47,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2115},"2024-11-18",30.14,30.67,30.01,{"symbol":5,"time":2129,"open":1948,"high":2130,"low":2131,"close":2132},"2024-11-15",30.77,29.62,29.69,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2067,"close":2137},"2024-11-14",30.34,30.53,30.11,{"symbol":5,"time":2139,"open":2140,"high":2120,"low":2141,"close":2142},"2024-11-13",30.16,29.46,30.19,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2142},"2024-11-12",30.32,30.66,30.09,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2024-11-11",29.13,30.23,28.98,30.13,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2024-11-08",29.59,29.76,28.88,29.23,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":960},"2024-11-07",29.84,30,28.81,{"symbol":5,"time":2166,"open":2163,"high":2167,"low":2168,"close":2169},"2024-11-06",30.76,29.66,30.5,{"symbol":5,"time":2171,"open":892,"high":2038,"low":955,"close":968},"2024-11-05",{"symbol":5,"time":2173,"open":2174,"high":1989,"low":916,"close":1090},"2024-11-04",27.91,{"symbol":5,"time":2176,"open":917,"high":1997,"low":2177,"close":1066},"2024-11-01",27.6,{"symbol":5,"time":2179,"open":934,"high":2180,"low":1998,"close":947},"2024-10-31",28.04,{"symbol":5,"time":2182,"open":1119,"high":1931,"low":1119,"close":1084},"2024-10-30",{"symbol":5,"time":2184,"open":908,"high":928,"low":998,"close":1927},"2024-10-29",{"symbol":5,"time":2186,"open":996,"high":2187,"low":990,"close":981},"2024-10-28",27.94,{"symbol":5,"time":2189,"open":955,"high":2190,"low":2187,"close":915},"2024-10-25",28.39,{"symbol":5,"time":2192,"open":2033,"high":908,"low":2193,"close":1993},"2024-10-24",27.51,{"symbol":5,"time":2195,"open":955,"high":1989,"low":2027,"close":916},"2024-10-23",{"symbol":5,"time":2197,"open":2198,"high":2199,"low":920,"close":909},"2024-10-22",28.4,28.46,{"symbol":5,"time":2201,"open":2202,"high":954,"low":982,"close":899},"2024-10-21",28.6,{"symbol":5,"time":2204,"open":2042,"high":2205,"low":915,"close":902},"2024-10-18",28.83,{"symbol":5,"time":2207,"open":1938,"high":1943,"low":896,"close":2208},"2024-10-17",28.94,{"symbol":5,"time":2210,"open":2211,"high":2052,"low":2212,"close":1955},"2024-10-16",29.32,29.22,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2159},"2024-10-15",29.63,29.82,29.18,{"symbol":5,"time":2219,"open":2122,"high":2130,"low":2220,"close":2221},"2024-10-14",30.33,30.58,{"symbol":5,"time":2223,"open":2113,"high":2224,"low":2225,"close":2226},"2024-10-11",30.99,30.49,30.82,{"symbol":5,"time":2228,"open":2066,"high":2229,"low":2230,"close":2231},"2024-10-10",30.97,30.21,30.73,{"symbol":5,"time":2233,"open":2234,"high":2115,"low":2235,"close":2236},"2024-10-09",29.77,29.74,30.36,{"symbol":5,"time":2238,"open":2136,"high":2221,"low":2239,"close":2240},"2024-10-08",29.73,30.05,{"symbol":5,"time":2242,"open":2083,"high":2243,"low":2244,"close":2245},"2024-10-07",31.43,31,31.09,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2245},"2024-10-04",31.01,31.29,30.7,{"symbol":5,"time":2252,"open":1956,"high":2253,"low":2254,"close":2231},"2024-10-03",30.91,29.64,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2156,"close":2259},"2024-10-02",30.39,30.41,29.87,{"symbol":5,"time":2261,"open":2262,"high":1949,"low":2263,"close":2264},"2024-10-01",28.82,28.73,29.93,{"symbol":5,"time":2266,"open":925,"high":2150,"low":970,"close":2267},"2024-09-30",29.05,{"symbol":5,"time":2269,"open":921,"high":1074,"low":981,"close":985},"2024-09-27",{"symbol":5,"time":2271,"open":1989,"high":2272,"low":1988,"close":916},"2024-09-26",28.59,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":1074,"close":2277},"2024-09-25",29.81,29.86,28.87,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2024-09-24",30.57,30.71,29.88,29.97,{"symbol":5,"time":2285,"open":2286,"high":2140,"low":2287,"close":2288},"2024-09-23",29.58,29.48,29.95,{"symbol":5,"time":2290,"open":2211,"high":2291,"low":2292,"close":2293},"2024-09-20",29.65,28.97,29.47,{"symbol":5,"time":2295,"open":2276,"high":2296,"low":969,"close":1951},"2024-09-19",30.03,{"symbol":5,"time":2298,"open":1955,"high":893,"low":2208,"close":2299},"2024-09-18",29.1,{"symbol":5,"time":2301,"open":905,"high":2302,"low":1964,"close":1955},"2024-09-17",29.4,{"symbol":5,"time":2304,"open":898,"high":2031,"low":961,"close":956},"2024-09-16",{"symbol":5,"time":2306,"open":2307,"high":2308,"low":1988,"close":2033},"2024-09-13",28.02,28.44,{"symbol":5,"time":2310,"open":974,"high":1934,"low":933,"close":2307},"2024-09-12",{"symbol":5,"time":2312,"open":2190,"high":2190,"low":1104,"close":921},"2024-09-11",{"symbol":5,"time":2314,"open":975,"high":2262,"low":917,"close":979},"2024-09-10",{"symbol":5,"time":2316,"open":2202,"high":2267,"low":2053,"close":2038},"2024-09-09",{"symbol":5,"time":2318,"open":2056,"high":969,"low":1964,"close":2272},"2024-09-06",{"symbol":5,"time":2320,"open":2235,"high":2321,"low":2322,"close":2037},"2024-09-05",29.75,28.99,{"symbol":5,"time":2324,"open":1956,"high":2230,"low":2325,"close":959},"2024-09-04",29.21,{"symbol":5,"time":2327,"open":2113,"high":2328,"low":2329,"close":2330},"2024-09-03",30.68,29.78,29.85,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2120,"close":2245},"2024-08-30",31.08,31.27,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":884,"close":2339},"2024-08-29",31.37,31.55,31.38,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2226,"close":2244},"2024-08-28",31.22,31.28,{"symbol":5,"time":2345,"open":2091,"high":2105,"low":2334,"close":2346},"2024-08-27",31.62,{"symbol":5,"time":2348,"open":182,"high":2349,"low":2088,"close":2110},"2024-08-26",32.45,{"symbol":5,"time":2351,"open":2243,"high":2076,"low":2352,"close":882},"2024-08-23",31.36,{"symbol":5,"time":2354,"open":2343,"high":2355,"low":2356,"close":2357},"2024-08-22",31.32,31.03,31.15,{"symbol":5,"time":2359,"open":2243,"high":2360,"low":2361,"close":220},"2024-08-21",31.59,30.95,{"symbol":5,"time":2363,"open":2364,"high":882,"low":2365,"close":2333},"2024-08-20",31.68,31.05,{"symbol":5,"time":2367,"open":2108,"high":2368,"low":2108,"close":2369},"2024-08-19",32.18,31.85,{"symbol":5,"time":2371,"open":2244,"high":2096,"low":2253,"close":2339},"2024-08-16",{"symbol":5,"time":2373,"open":2249,"high":2374,"low":2375,"close":2343},"2024-08-15",31.71,31.16,{"symbol":5,"time":2377,"open":2083,"high":2378,"low":884,"close":2379},"2024-08-14",31.34,30.87,{"symbol":5,"time":2381,"open":2382,"high":2334,"low":873,"close":2245},"2024-08-13",31.07,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2116,"close":2339},"2024-08-12",31.24,31.69,{"symbol":5,"time":2388,"open":220,"high":2389,"low":2224,"close":2244},"2024-08-09",31.4,{"symbol":5,"time":2391,"open":2392,"high":2343,"low":2167,"close":232},"2024-08-08",30.8,{"symbol":5,"time":2394,"open":2243,"high":2096,"low":2126,"close":874},"2024-08-07",{"symbol":5,"time":2396,"open":2379,"high":2397,"low":2398,"close":2399},"2024-08-06",31.33,30.69,30.93,{"symbol":5,"time":2401,"open":2244,"high":2245,"low":2402,"close":2403},"2024-08-05",30.31,30.88,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":201},"2024-08-02",32.75,32.81,31.42,{"symbol":5,"time":2410,"open":690,"high":53,"low":2411,"close":2412},"2024-08-01",33.06,33.24,{"symbol":5,"time":2414,"open":53,"high":298,"low":695,"close":2415},"2024-07-31",34.68,{"symbol":5,"time":2417,"open":796,"high":276,"low":796,"close":2418},"2024-07-30",34.3,{"symbol":5,"time":2420,"open":2421,"high":690,"low":718,"close":321},"2024-07-29",34.31,{"symbol":5,"time":2423,"open":2421,"high":695,"low":124,"close":33},"2024-07-26",{"symbol":5,"time":2425,"open":316,"high":163,"low":2426,"close":692},"2024-07-25",32.73,{"symbol":5,"time":2428,"open":307,"high":696,"low":166,"close":240},"2024-07-24",{"symbol":5,"time":2430,"open":2431,"high":172,"low":2432,"close":715},"2024-07-23",33.38,33.02,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":814},"2024-07-22",33.83,34.18,33.37,{"symbol":5,"time":2439,"open":710,"high":2440,"low":173,"close":33},"2024-07-19",35.23,{"symbol":5,"time":2442,"open":670,"high":2443,"low":2444,"close":2445},"2024-07-18",37.08,36.3,36.44,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":140,"close":670},"2024-07-17",36.17,36.74,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":344,"close":2454},"2024-07-16",35.14,36.28,35.96,{"symbol":5,"time":2456,"open":2457,"high":142,"low":2458,"close":2440},"2024-07-15",34.35,33.98,{"symbol":5,"time":2460,"open":2461,"high":2461,"low":2462,"close":802},"2024-07-12",33.99,33.55,{"symbol":5,"time":2464,"open":308,"high":691,"low":169,"close":778},"2024-07-11",{"symbol":5,"time":2466,"open":2426,"high":2467,"low":235,"close":2432},"2024-07-10",33.22,{"symbol":5,"time":2469,"open":2470,"high":236,"low":870,"close":807},"2024-07-09",32.93,{"symbol":5,"time":2472,"open":308,"high":2473,"low":2474,"close":2475},"2024-07-08",33.32,32.92,33.21,{"symbol":5,"time":2477,"open":173,"high":35,"low":2478,"close":770},"2024-07-05",32.87,{"symbol":5,"time":2480,"open":246,"high":41,"low":2481,"close":713},"2024-07-03",33.61,{"symbol":5,"time":2483,"open":2484,"high":802,"low":2431,"close":778},"2024-07-02",33.65,{"symbol":5,"time":2486,"open":28,"high":2487,"low":175,"close":2488},"2024-07-01",34.01,33.43,{"symbol":5,"time":2490,"open":340,"high":113,"low":178,"close":713},"2024-06-28",{"symbol":5,"time":2492,"open":302,"high":130,"low":715,"close":2481},"2024-06-27",{"symbol":5,"time":2494,"open":276,"high":153,"low":2495,"close":36},"2024-06-26",33.89,{"symbol":5,"time":2497,"open":158,"high":703,"low":324,"close":53},"2024-06-25",{"symbol":5,"time":2499,"open":255,"high":53,"low":834,"close":764},"2024-06-24",{"symbol":5,"time":2501,"open":2502,"high":255,"low":162,"close":30},"2024-06-21",33.47,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":841,"close":254},"2024-06-20",33.13,33.53,{"symbol":5,"time":2508,"open":778,"high":832,"low":2509,"close":846},"2024-06-18",32.88,{"symbol":5,"time":2511,"open":2470,"high":172,"low":2512,"close":2513},"2024-06-17",32.8,33.41,{"symbol":5,"time":2515,"open":2484,"high":2484,"low":235,"close":2474},"2024-06-14",{"symbol":5,"time":2517,"open":2518,"high":276,"low":236,"close":796},"2024-06-13",34.28,{"symbol":5,"time":2520,"open":157,"high":272,"low":820,"close":742},"2024-06-12",{"symbol":5,"time":2522,"open":2523,"high":42,"low":804,"close":276},"2024-06-11",34.15,{"symbol":5,"time":2525,"open":2436,"high":147,"low":796,"close":42},"2024-06-10",{"symbol":5,"time":2527,"open":2484,"high":349,"low":2528,"close":2529},"2024-06-07",33.46,34.08,{"symbol":5,"time":2531,"open":2513,"high":340,"low":2475,"close":35},"2024-06-06",{"symbol":5,"time":2533,"open":246,"high":28,"low":2534,"close":2535},"2024-06-05",33.26,33.48,{"symbol":5,"time":2537,"open":764,"high":120,"low":2484,"close":804},"2024-06-04",{"symbol":5,"time":2539,"open":2540,"high":2541,"low":118,"close":2542},"2024-06-03",36.7,36.71,34.74,{"symbol":5,"time":2544,"open":746,"high":2545,"low":755,"close":2540},"2024-05-31",36.79,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2454},"2024-05-30",35.7,36.15,35.68,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":677,"close":2555},"2024-05-29",36.24,36.46,35.81,{"symbol":5,"time":2557,"open":681,"high":82,"low":682,"close":2558},"2024-05-28",36.52,{"symbol":5,"time":2560,"open":704,"high":2561,"low":112,"close":279},"2024-05-24",36.42,{"symbol":5,"time":2563,"open":2558,"high":2564,"low":133,"close":2565},"2024-05-23",36.84,35.98,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":359,"close":2570},"2024-05-22",37.4,37.49,36.37,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":93},"2024-05-21",37.87,38.35,37.6,{"symbol":5,"time":2577,"open":2573,"high":2578,"low":586,"close":2579},"2024-05-20",38.04,37.96,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2568,"close":2584},"2024-05-17",37.71,37.92,37.9,{"symbol":5,"time":2586,"open":2587,"high":62,"low":2588,"close":2589},"2024-05-16",37.17,37.09,37.48,{"symbol":5,"time":2591,"open":2569,"high":2592,"low":2561,"close":593},"2024-05-15",37.55,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-05-14",37.42,37.78,37.19,37.56,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-05-13",37.28,37.37,36.98,37.34,{"symbol":5,"time":2606,"open":591,"high":629,"low":2607,"close":82},"2024-05-10",36.96,{"symbol":5,"time":2609,"open":2443,"high":2598,"low":2610,"close":2589},"2024-05-09",36.95,{"symbol":5,"time":2612,"open":102,"high":2595,"low":2613,"close":96},"2024-05-08",36.77,{"symbol":5,"time":2615,"open":81,"high":2598,"low":81,"close":364},"2024-05-07",{"symbol":5,"time":2617,"open":2588,"high":2589,"low":2618,"close":2619},"2024-05-06",36.81,36.92,{"symbol":5,"time":2621,"open":2449,"high":81,"low":2553,"close":2622},"2024-05-03",36.73,{"symbol":5,"time":2624,"open":2625,"high":96,"low":2554,"close":2540},"2024-05-02",36.66,{"symbol":5,"time":2627,"open":2568,"high":2628,"low":2629,"close":2630},"2024-05-01",37.7,36.1,36.33,{"symbol":5,"time":2632,"open":571,"high":636,"low":2633,"close":2634},"2024-04-30",37.43,37.47,{"symbol":5,"time":2636,"open":628,"high":2637,"low":587,"close":2638},"2024-04-29",38.89,38.88,{"symbol":5,"time":2640,"open":661,"high":2638,"low":2641,"close":2642},"2024-04-26",38.3,38.54,{"symbol":5,"time":2644,"open":603,"high":562,"low":370,"close":624},"2024-04-25",{"symbol":5,"time":2646,"open":2641,"high":2647,"low":2648,"close":624},"2024-04-24",39.25,38.01,{"symbol":5,"time":2650,"open":2647,"high":2651,"low":2652,"close":642},"2024-04-23",39.37,38.02,{"symbol":5,"time":2654,"open":2655,"high":2647,"low":573,"close":624},"2024-04-22",38.74,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2578,"close":557},"2024-04-19",38.22,39.22,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":664,"close":2664},"2024-04-18",38.55,39.29,38.65,{"symbol":5,"time":2666,"open":2667,"high":511,"low":2573,"close":2578},"2024-04-17",38.39,{"symbol":5,"time":2669,"open":2637,"high":2670,"low":607,"close":613},"2024-04-16",39.09,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2670,"close":2675},"2024-04-15",39.93,40.17,39.1,{"symbol":5,"time":2677,"open":409,"high":2678,"low":417,"close":2679},"2024-04-12",41.55,39.67,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-04-11",41.25,41.28,40.29,40.94,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-04-10",40.85,41.38,40.55,41.11,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-04-09",41.2,41.35,40.6,40.98,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2702},"2024-04-08",41.45,41.56,40.96,{"symbol":5,"time":2704,"open":2688,"high":2705,"low":2706,"close":2707},"2024-04-05",41.44,40.64,41.24,{"symbol":5,"time":2709,"open":2710,"high":477,"low":390,"close":2711},"2024-04-04",41,40.65,{"symbol":5,"time":2713,"open":2714,"high":2685,"low":2715,"close":2716},"2024-04-03",40.19,40.06,40.84,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-04-02",40.28,40.44,39.52,39.91,{"symbol":5,"time":2724,"open":393,"high":2715,"low":2670,"close":2673},"2024-04-01",{"symbol":5,"time":2726,"open":2727,"high":376,"low":2727,"close":2728},"2024-03-28",39.13,39.42,{"symbol":5,"time":2730,"open":2731,"high":432,"low":573,"close":511},"2024-03-27",38.23,{"symbol":5,"time":2733,"open":562,"high":2734,"low":2735,"close":587},"2024-03-26",39.06,38.28,{"symbol":5,"time":2737,"open":2738,"high":648,"low":2739,"close":2740},"2024-03-25",38.7,38.49,38.82,{"symbol":5,"time":2742,"open":628,"high":2638,"low":602,"close":2667},"2024-03-22",{"symbol":5,"time":2744,"open":2735,"high":2664,"low":602,"close":2745},"2024-03-21",38.46,{"symbol":5,"time":2747,"open":2748,"high":664,"low":629,"close":2658},"2024-03-20",38.19,{"symbol":5,"time":2750,"open":2628,"high":2751,"low":615,"close":635},"2024-03-19",38.48,{"symbol":5,"time":2753,"open":68,"high":665,"low":2575,"close":2582},"2024-03-18",{"symbol":5,"time":2755,"open":2568,"high":573,"low":2568,"close":74},"2024-03-15",{"symbol":5,"time":2757,"open":2540,"high":2758,"low":2759,"close":2760},"2024-03-14",37.66,36.65,37.61,{"symbol":5,"time":2762,"open":2763,"high":615,"low":687,"close":57},"2024-03-13",37.18,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":101,"close":2768},"2024-03-12",36.83,37.02,36.75,{"symbol":5,"time":2770,"open":352,"high":2613,"low":285,"close":2625},"2024-03-11",{"symbol":5,"time":2772,"open":737,"high":2445,"low":677,"close":56},"2024-03-08",{"symbol":5,"time":2774,"open":139,"high":2570,"low":2775,"close":737},"2024-03-07",35.38,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":145,"close":724},"2024-03-06",35.74,35.87,{"symbol":5,"time":2781,"open":733,"high":139,"low":2782,"close":2783},"2024-03-05",34.87,35.18,{"symbol":5,"time":2785,"open":2786,"high":677,"low":758,"close":2783},"2024-03-04",35.57,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":687},"2024-03-01",35.48,36.25,35.45,{"symbol":5,"time":2793,"open":135,"high":136,"low":334,"close":128},"2024-02-29",{"symbol":5,"time":2795,"open":284,"high":2796,"low":53,"close":821},"2024-02-28",35.33,{"symbol":5,"time":2798,"open":2796,"high":146,"low":740,"close":2799},"2024-02-27",34.96,{"symbol":5,"time":2801,"open":151,"high":2802,"low":123,"close":281},"2024-02-26",35.31,{"symbol":5,"time":2804,"open":284,"high":2805,"low":156,"close":287},"2024-02-23",35.3,{"symbol":5,"time":2807,"open":353,"high":2808,"low":2809,"close":2805},"2024-02-22",35.59,34.85,{"symbol":5,"time":2811,"open":152,"high":2786,"low":766,"close":776},"2024-02-21",{"symbol":5,"time":2813,"open":2814,"high":728,"low":2799,"close":776},"2024-02-20",35.16,{"symbol":5,"time":2816,"open":146,"high":2548,"low":281,"close":2802},"2024-02-16",{"symbol":5,"time":2818,"open":290,"high":2819,"low":130,"close":136},"2024-02-15",35.6,{"symbol":5,"time":2821,"open":2457,"high":344,"low":2822,"close":130},"2024-02-14",34.04,{"symbol":5,"time":2824,"open":156,"high":34,"low":124,"close":294},"2024-02-13",{"symbol":5,"time":2826,"open":266,"high":758,"low":120,"close":695},"2024-02-12",{"symbol":5,"time":2828,"open":782,"high":758,"low":725,"close":42},"2024-02-09",{"symbol":5,"time":2830,"open":2542,"high":752,"low":2415,"close":782},"2024-02-08",{"symbol":5,"time":2832,"open":789,"high":2452,"low":2833,"close":2542},"2024-02-07",34.33,{"symbol":5,"time":2835,"open":699,"high":262,"low":2836,"close":157},"2024-02-06",34.55,{"symbol":5,"time":2838,"open":817,"high":740,"low":2529,"close":695},"2024-02-05",{"symbol":5,"time":2840,"open":343,"high":39,"low":286,"close":766},"2024-02-02",{"symbol":5,"time":2842,"open":2779,"high":704,"low":284,"close":2843},"2024-02-01",35.43,{"symbol":5,"time":2845,"open":2846,"high":678,"low":285,"close":2847},"2024-01-31",36.91,35.65,{"symbol":5,"time":2849,"open":46,"high":2850,"low":2452,"close":2618},"2024-01-30",37.01,{"symbol":5,"time":2852,"open":2853,"high":593,"low":2613,"close":2597},"2024-01-29",37.25,{"symbol":5,"time":2855,"open":2856,"high":612,"low":2857,"close":2858},"2024-01-26",36.87,36.76,37.53,{"symbol":5,"time":2860,"open":2443,"high":2853,"low":52,"close":356},"2024-01-25",{"symbol":5,"time":2862,"open":2550,"high":2610,"low":2789,"close":2766},"2024-01-24",{"symbol":5,"time":2864,"open":276,"high":142,"low":802,"close":2805},"2024-01-23",{"symbol":5,"time":2866,"open":321,"high":705,"low":713,"close":725},"2024-01-22",{"symbol":5,"time":2868,"open":2488,"high":2458,"low":2473,"close":2869},"2024-01-19",33.97,{"symbol":5,"time":2871,"open":2475,"high":2502,"low":240,"close":236},"2024-01-18",{"symbol":5,"time":2873,"open":306,"high":2874,"low":169,"close":2412},"2024-01-17",33.76,{"symbol":5,"time":2876,"open":2877,"high":690,"low":2878,"close":2879},"2024-01-16",34.32,33.45,33.51,{"symbol":5,"time":2881,"open":147,"high":821,"low":773,"close":276},"2024-01-12",{"symbol":5,"time":2883,"open":349,"high":276,"low":28,"close":765},"2024-01-11",{"symbol":5,"time":2885,"open":349,"high":42,"low":27,"close":302},"2024-01-10",{"symbol":5,"time":2887,"open":262,"high":270,"low":710,"close":42},"2024-01-09",{"symbol":5,"time":2889,"open":47,"high":2440,"low":158,"close":287},"2024-01-08",{"symbol":5,"time":2891,"open":2549,"high":2892,"low":2893,"close":734},"2024-01-05",36.31,35.8,{"symbol":5,"time":2895,"open":102,"high":576,"low":275,"close":677},"2024-01-04",{"symbol":5,"time":2897,"open":2898,"high":2564,"low":620,"close":75},"2024-01-03",36.13,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":352,"close":358},"2024-01-02",36.48,36.78,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":134,"close":2549},"2023-12-29",36.35,36.45,{"symbol":5,"time":2908,"open":2906,"high":2909,"low":704,"close":56},"2023-12-28",36.64,{"symbol":5,"time":2911,"open":2603,"high":608,"low":2912,"close":2625},"2023-12-27",36.58,{"symbol":5,"time":2914,"open":2915,"high":2568,"low":102,"close":2916},"2023-12-26",37.12,37.05,{"symbol":5,"time":2918,"open":69,"high":86,"low":101,"close":2919},"2023-12-22",36.59,{"symbol":5,"time":2921,"open":90,"high":2768,"low":359,"close":2909},"2023-12-21",{"symbol":5,"time":2923,"open":79,"high":586,"low":618,"close":2554},"2023-12-20",{"symbol":5,"time":2925,"open":92,"high":2610,"low":2926,"close":2927},"2023-12-19",36.27,36.82,{"symbol":5,"time":2929,"open":2625,"high":732,"low":280,"close":56},"2023-12-18",{"symbol":5,"time":2931,"open":2932,"high":134,"low":272,"close":133},"2023-12-15",35.47,{"symbol":5,"time":2934,"open":2802,"high":2454,"low":776,"close":2935},"2023-12-14",35.89,{"symbol":5,"time":2937,"open":344,"high":740,"low":786,"close":2938},"2023-12-13",34.69,{"symbol":5,"time":2940,"open":130,"high":790,"low":124,"close":120},"2023-12-12",{"symbol":5,"time":2942,"open":2943,"high":146,"low":2542,"close":766},"2023-12-11",34.86,{"symbol":5,"time":2945,"open":286,"high":2814,"low":33,"close":353},"2023-12-08",{"symbol":5,"time":2947,"open":782,"high":129,"low":297,"close":163},"2023-12-07",{"symbol":5,"time":2949,"open":2935,"high":682,"low":320,"close":2943},"2023-12-06",{"symbol":5,"time":2951,"open":2952,"high":67,"low":280,"close":2630},"2023-12-05",37.22,{"symbol":5,"time":2954,"open":2601,"high":2582,"low":2927,"close":2602},"2023-12-04",{"symbol":5,"time":2956,"open":82,"high":2957,"low":2618,"close":2582},"2023-12-01",38.16,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2540,"close":732},"2023-11-30",37.77,38.38,{"symbol":5,"time":2963,"open":2628,"high":2960,"low":2603,"close":67},"2023-11-29",{"symbol":5,"time":2965,"open":2596,"high":2966,"low":2967,"close":2968},"2023-11-28",37.88,37.33,37.52,{"symbol":5,"time":2970,"open":660,"high":2971,"low":614,"close":615},"2023-11-27",38.09,{"symbol":5,"time":2973,"open":2974,"high":2662,"low":604,"close":85},"2023-11-24",37.93,{"symbol":5,"time":2976,"open":2977,"high":2579,"low":76,"close":362},"2023-11-22",37.14,{"symbol":5,"time":2979,"open":91,"high":664,"low":2582,"close":2980},"2023-11-21",38.21,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":369,"close":2985},"2023-11-20",38.27,38.58,38.2,{"symbol":5,"time":2987,"open":615,"high":2735,"low":586,"close":2988},"2023-11-17",37.99,{"symbol":5,"time":2990,"open":362,"high":2983,"low":2991,"close":2763},"2023-11-16",36.47,{"symbol":5,"time":2993,"open":2994,"high":423,"low":2735,"close":613},"2023-11-15",39.16,{"symbol":5,"time":2996,"open":2638,"high":2997,"low":2998,"close":403},"2023-11-14",39.41,38.52,{"symbol":5,"time":3000,"open":2961,"high":3001,"low":592,"close":3002},"2023-11-13",38.92,38.66,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":2966,"close":596},"2023-11-10",38.24,38.53,{"symbol":5,"time":3008,"open":3009,"high":587,"low":2758,"close":68},"2023-11-09",37.94,{"symbol":5,"time":3011,"open":2628,"high":3012,"low":591,"close":669},"2023-11-08",38.41,{"symbol":5,"time":3014,"open":3015,"high":368,"low":629,"close":3016},"2023-11-07",38.68,37.95,{"symbol":5,"time":3018,"open":546,"high":2706,"low":2728,"close":2721},"2023-11-06",{"symbol":5,"time":3020,"open":494,"high":479,"low":3021,"close":2684},"2023-11-03",40.21,{"symbol":5,"time":3023,"open":3024,"high":2711,"low":381,"close":397},"2023-11-02",39.48,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":2728},"2023-11-01",39.59,40.08,39.2,{"symbol":5,"time":3031,"open":423,"high":517,"low":3001,"close":423},"2023-10-31",{"symbol":5,"time":3033,"open":517,"high":3034,"low":432,"close":2728},"2023-10-30",39.98,{"symbol":5,"time":3036,"open":563,"high":3037,"low":3001,"close":376},"2023-10-27",39.81,{"symbol":5,"time":3039,"open":3037,"high":2722,"low":2637,"close":640},"2023-10-26",{"symbol":5,"time":3041,"open":550,"high":2711,"low":2994,"close":3042},"2023-10-25",40.38,{"symbol":5,"time":3044,"open":414,"high":3045,"low":3046,"close":3047},"2023-10-24",41.6,39.85,40.23,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2023-10-23",42.11,42.15,41.36,41.65,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":2694,"close":3050},"2023-10-20",42.94,43.34,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2023-10-19",42.7,43.83,42.31,43.26,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2023-10-18",43.36,43.85,42.81,43.13,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2023-10-17",42.28,43.43,42.21,43.04,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2023-10-16",42.87,42.88,41.99,42.36,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":487,"close":3086},"2023-10-13",42.5,43.28,42.43,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":484,"close":525},"2023-10-12",42.07,42.37,{"symbol":5,"time":3092,"open":2688,"high":3093,"low":492,"close":3094},"2023-10-11",41.69,41.64,{"symbol":5,"time":3096,"open":3097,"high":493,"low":540,"close":401},"2023-10-10",41.23,{"symbol":5,"time":3099,"open":3100,"high":472,"low":656,"close":3101},"2023-10-09",40,41.31,{"symbol":5,"time":3103,"open":2957,"high":561,"low":3009,"close":571},"2023-10-06",{"symbol":5,"time":3105,"open":570,"high":3002,"low":612,"close":85},"2023-10-05",{"symbol":5,"time":3107,"open":426,"high":3027,"low":3108,"close":2983},"2023-10-04",38.08,{"symbol":5,"time":3110,"open":381,"high":3111,"low":438,"close":2715},"2023-10-03",40.1,{"symbol":5,"time":3113,"open":494,"high":492,"low":430,"close":3114},"2023-10-02",39.77,{"symbol":5,"time":3116,"open":3053,"high":493,"low":2714,"close":390},"2023-09-29",{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2023-09-28",41.87,42.42,41.62,41.79,{"symbol":5,"time":3124,"open":3125,"high":3090,"low":3126,"close":3127},"2023-09-27",41.43,41.13,42.03,{"symbol":5,"time":3129,"open":408,"high":2707,"low":515,"close":3130},"2023-09-26",40.79,{"symbol":5,"time":3132,"open":2690,"high":400,"low":518,"close":2697},"2023-09-25",{"symbol":5,"time":3134,"open":452,"high":3135,"low":492,"close":3136},"2023-09-22",41.33,40.63,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":408,"close":3141},"2023-09-21",41.42,41.5,40.76,[3143,3149,3154,3159,3164,3169,3174,3179,3184,3189,3194,3199,3204,3209,3213,3218,3223,3228,3233,3238,3243,3246,3251,3255,3260,3265,3270,3275,3280,3285,3290,3295,3300,3305,3310,3315,3320,3325,3330,3335,3340,3345,3350,3355,3360,3365,3370,3375,3380,3385,3390,3395,3400,3405,3409,3414,3418,3423,3428,3432,3436,3441,3446,3451,3456,3461,3466,3471,3476,3481,3486,3491,3495,3500,3505,3509,3514,3519,3523,3528,3533,3538,3543,3548,3553,3558,3562,3567,3572,3577,3581,3585,3590,3595,3599,3604,3609,3614,3619,3624,3629,3634,3639,3644,3649,3654,3659,3663,3668,3673,3678,3683,3688,3693,3698,3703,3708,3713,3718,3723,3728,3733,3738,3743,3748,3753,3758,3763,3768,3773,3778,3783,3788,3793,3798,3803,3808,3813,3818,3823,3828,3833,3838,3843,3848,3853,3858,3863,3868,3873,3878,3882,3887,3892,3897,3902,3907,3912,3917,3921,3926,3930,3935,3940,3945,3950,3955,3960,3964,3967,3972,3977,3981,3985,3988,3992,3996,4001,4004,4009,4014,4019,4024,4028,4033,4038,4042,4046,4050,4055,4060,4065,4069,4074,4078,4083,4088,4093,4098,4103,4107,4112,4117,4122,4127,4132,4137,4142,4147,4151,4155,4160,4163,4168,4173,4178,4183,4187,4189,4193,4198,4203,4207,4212,4216,4221,4226,4231,4234,4239,4244,4249,4254,4257,4262,4267,4272,4276,4281,4285,4290,4294,4299,4304,4309,4314,4319,4324,4329,4333,4337,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4390,4395,4400,4405,4410,4414],{"symbol":3144,"time":26,"open":3145,"high":3146,"low":3147,"close":3148},"SPY",761.31,762,757.97,761.69,{"symbol":3144,"time":32,"open":3150,"high":3151,"low":3152,"close":3153},763.15,763.57,759.96,762.6,{"symbol":3144,"time":38,"open":3155,"high":3156,"low":3157,"close":3158},759.5,761.67,749.6,754.05,{"symbol":3144,"time":44,"open":3160,"high":3161,"low":3162,"close":3163},760.12,760.35,756.15,757.39,{"symbol":3144,"time":50,"open":3165,"high":3166,"low":3167,"close":3168},759,763.52,757.93,760.88,{"symbol":3144,"time":55,"open":3170,"high":3171,"low":3172,"close":3173},764.72,766.38,763.6,764.29,{"symbol":3144,"time":60,"open":3175,"high":3176,"low":3177,"close":3178},758.03,760.11,756.64,757.83,{"symbol":3144,"time":66,"open":3180,"high":3181,"low":3182,"close":3183},764.08,764.47,760.94,762.4,{"symbol":3144,"time":72,"open":3185,"high":3186,"low":3187,"close":3188},769.07,769.7,765.14,765.96,{"symbol":3144,"time":78,"open":3190,"high":3191,"low":3192,"close":3193},772.01,772.87,769,770.19,{"symbol":3144,"time":84,"open":3195,"high":3196,"low":3197,"close":3198},767.9,774.03,767.45,773.17,{"symbol":3144,"time":89,"open":3200,"high":3201,"low":3202,"close":3203},762.45,766.43,761.73,765.16,{"symbol":3144,"time":95,"open":3205,"high":3206,"low":3207,"close":3208},762.01,764.67,759.48,761.78,{"symbol":3144,"time":100,"open":3210,"high":3211,"low":3170,"close":3212},767.33,768,767.05,{"symbol":3144,"time":104,"open":3214,"high":3215,"low":3216,"close":3217},771.76,775.3,768.31,769.35,{"symbol":3144,"time":110,"open":3219,"high":3220,"low":3221,"close":3222},768.5,772.36,767.16,771.1,{"symbol":3144,"time":116,"open":3224,"high":3225,"low":3226,"close":3227},764.73,767.35,763.93,766.08,{"symbol":3144,"time":122,"open":3229,"high":3230,"low":3231,"close":3232},766.16,766.78,763.05,765.91,{"symbol":3144,"time":127,"open":3234,"high":3235,"low":3236,"close":3237},764.78,765.22,762.08,763.47,{"symbol":3144,"time":132,"open":3239,"high":3240,"low":3241,"close":3242},766.05,767.85,764.17,765.72,{"symbol":3144,"time":138,"open":3188,"high":3244,"low":3245,"close":3153},768.15,762.04,{"symbol":3144,"time":144,"open":3247,"high":3248,"low":3249,"close":3250},770.36,772.47,768.1,769.06,{"symbol":3144,"time":150,"open":3252,"high":3253,"low":3254,"close":3197},768.7,769.5,766.92,{"symbol":3144,"time":155,"open":3256,"high":3257,"low":3258,"close":3259},776.18,776.78,772.51,772.67,{"symbol":3144,"time":161,"open":3261,"high":3262,"low":3263,"close":3264},778.54,778.8,775.43,776.34,{"symbol":3144,"time":165,"open":3266,"high":3267,"low":3268,"close":3269},774.87,779.37,774.11,777.88,{"symbol":3144,"time":171,"open":3271,"high":3272,"low":3273,"close":3274},774.71,774.9,771.28,772.49,{"symbol":3144,"time":177,"open":3276,"high":3277,"low":3278,"close":3279},774.53,774.61,769.2,770.56,{"symbol":3144,"time":181,"open":3281,"high":3282,"low":3283,"close":3284},772.6,775.05,771.62,773.03,{"symbol":3144,"time":185,"open":3286,"high":3287,"low":3288,"close":3289},771.02,773.92,769.61,773.26,{"symbol":3144,"time":191,"open":3291,"high":3292,"low":3293,"close":3294},770.21,771.82,767.46,768.56,{"symbol":3144,"time":197,"open":3296,"high":3297,"low":3298,"close":3299},775.85,776.85,769.51,769.79,{"symbol":3144,"time":203,"open":3301,"high":3302,"low":3303,"close":3304},760.63,773.41,760.52,771.33,{"symbol":3144,"time":209,"open":3306,"high":3307,"low":3308,"close":3309},749.44,758.58,748.8,757.67,{"symbol":3144,"time":214,"open":3311,"high":3312,"low":3313,"close":3314},744.68,748.9,737.68,747.03,{"symbol":3144,"time":219,"open":3316,"high":3317,"low":3318,"close":3319},736.05,742.45,734.59,741.69,{"symbol":3144,"time":225,"open":3321,"high":3322,"low":3323,"close":3324},739.97,742.68,729.1,729.46,{"symbol":3144,"time":230,"open":3326,"high":3327,"low":3328,"close":3329},739.19,742.79,735.98,740.86,{"symbol":3144,"time":234,"open":3331,"high":3332,"low":3333,"close":3334},744.91,745.53,735.87,739.09,{"symbol":3144,"time":239,"open":3336,"high":3337,"low":3338,"close":3339},738.51,743.72,737.29,738.93,{"symbol":3144,"time":244,"open":3341,"high":3342,"low":3343,"close":3344},739.37,742.56,735.21,738.18,{"symbol":3144,"time":249,"open":3346,"high":3347,"low":3348,"close":3349},746.62,750.02,746.37,747.41,{"symbol":3144,"time":253,"open":3351,"high":3352,"low":3353,"close":3354},746.29,749.04,744.18,748.28,{"symbol":3144,"time":259,"open":3356,"high":3357,"low":3358,"close":3359},747.06,748.73,741.51,742.09,{"symbol":3144,"time":264,"open":3361,"high":3362,"low":3363,"close":3364},742.08,747.29,740.8,743.29,{"symbol":3144,"time":269,"open":3366,"high":3367,"low":3368,"close":3369},752.76,754.57,747.88,750.72,{"symbol":3144,"time":274,"open":3371,"high":3372,"low":3373,"close":3374},754.24,755.58,750.2,754.81,{"symbol":3144,"time":278,"open":3376,"high":3377,"low":3378,"close":3379},750.91,753.34,748.66,751.83,{"symbol":3144,"time":283,"open":3381,"high":3382,"low":3383,"close":3384},752.47,753.91,748,749.17,{"symbol":3144,"time":289,"open":3386,"high":3387,"low":3388,"close":3389},752.05,755.42,748.1,754.95,{"symbol":3144,"time":293,"open":3391,"high":3392,"low":3393,"close":3394},747.35,751.97,745.59,751.71,{"symbol":3144,"time":296,"open":3396,"high":3397,"low":3398,"close":3399},743.16,746.15,739.51,745.4,{"symbol":3144,"time":300,"open":3401,"high":3402,"low":3403,"close":3404},750.22,750.96,745.21,747.71,{"symbol":3144,"time":305,"open":3406,"high":3407,"low":3349,"close":3408},748.74,752.41,751.28,{"symbol":3144,"time":310,"open":3410,"high":3411,"low":3412,"close":3413},747.4,751.31,740.03,744.78,{"symbol":3144,"time":315,"open":3415,"high":3306,"low":3416,"close":3417},745,742.38,745.76,{"symbol":3144,"time":319,"open":3419,"high":3420,"low":3421,"close":3422},741.29,748.02,740.89,746.77,{"symbol":3144,"time":323,"open":3424,"high":3425,"low":3426,"close":3427},736.53,741.56,732.09,741,{"symbol":3144,"time":326,"open":3429,"high":3424,"low":3430,"close":3431},728.95,716.58,728.99,{"symbol":3144,"time":330,"open":3433,"high":3341,"low":3434,"close":3435},738.91,729.6,734.3,{"symbol":3144,"time":336,"open":3437,"high":3438,"low":3439,"close":3440},735.17,739.95,730.84,733.24,{"symbol":3144,"time":342,"open":3442,"high":3443,"low":3444,"close":3445},733.81,739.63,732.3,733.58,{"symbol":3144,"time":346,"open":3447,"high":3448,"low":3449,"close":3450},747.7,750.18,743.13,744.39,{"symbol":3144,"time":351,"open":3452,"high":3453,"low":3454,"close":3455},747.76,748.23,743.86,746.74,{"symbol":3144,"time":355,"open":3457,"high":3458,"low":3459,"close":3460},751.29,752.15,739.22,740.96,{"symbol":3144,"time":361,"open":3462,"high":3463,"low":3464,"close":3465},754.55,755.44,749.88,750.33,{"symbol":3144,"time":366,"open":3467,"high":3468,"low":3469,"close":3470},751.85,756.68,751.76,754.83,{"symbol":3144,"time":372,"open":3472,"high":3473,"low":3474,"close":3475},740.71,744.44,735.03,741.75,{"symbol":3144,"time":378,"open":3477,"high":3478,"low":3479,"close":3480},728.76,740,724.41,737.76,{"symbol":3144,"time":384,"open":3482,"high":3483,"low":3484,"close":3485},733.39,738.38,725.33,725.43,{"symbol":3144,"time":389,"open":3487,"high":3488,"low":3489,"close":3490},743.63,746.9,722.59,737.05,{"symbol":3144,"time":395,"open":3492,"high":3493,"low":3494,"close":3459},743.36,745.34,738.19,{"symbol":3144,"time":399,"open":3496,"high":3497,"low":3498,"close":3499},752.31,752.82,735.53,737.55,{"symbol":3144,"time":405,"open":3501,"high":3502,"low":3503,"close":3504},752.1,758.31,751.47,757.09,{"symbol":3144,"time":411,"open":3506,"high":3507,"low":3508,"close":3371},758.15,758.8,753.57,{"symbol":3144,"time":416,"open":3510,"high":3511,"low":3512,"close":3513},757.03,760.4,756.75,759.57,{"symbol":3144,"time":422,"open":3515,"high":3516,"low":3517,"close":3518},755.36,760.28,754.69,758.54,{"symbol":3144,"time":428,"open":3520,"high":3521,"low":3517,"close":3522},755.9,758.08,756.48,{"symbol":3144,"time":434,"open":3524,"high":3525,"low":3526,"close":3527},750.25,755.15,749.23,754.6,{"symbol":3144,"time":440,"open":3529,"high":3530,"low":3531,"close":3532},750.88,751.38,748.22,750.46,{"symbol":3144,"time":444,"open":3534,"high":3535,"low":3536,"close":3537},750.01,752.13,748.37,750.59,{"symbol":3144,"time":450,"open":3539,"high":3540,"low":3541,"close":3542},746.24,748.94,744.48,745.64,{"symbol":3144,"time":455,"open":3544,"high":3545,"low":3546,"close":3547},738.64,744.87,737.03,742.72,{"symbol":3144,"time":460,"open":3549,"high":3550,"low":3551,"close":3552},735.71,741.87,733.89,741.25,{"symbol":3144,"time":466,"open":3554,"high":3555,"low":3556,"close":3557},734.78,737.65,731.53,733.73,{"symbol":3144,"time":471,"open":3559,"high":3560,"low":3482,"close":3561},739.83,741.42,738.65,{"symbol":3144,"time":476,"open":3563,"high":3564,"low":3565,"close":3566},741.79,743.46,737.96,739.17,{"symbol":3144,"time":481,"open":3568,"high":3569,"low":3570,"close":3571},743.65,749.53,743.56,748.17,{"symbol":3144,"time":486,"open":3573,"high":3574,"low":3575,"close":3576},738.47,743.91,735.47,742.31,{"symbol":3144,"time":491,"open":3578,"high":3579,"low":3580,"close":3344},736.89,738.84,731.83,{"symbol":3144,"time":497,"open":3582,"high":3583,"low":3582,"close":3584},736.45,740.79,739.3,{"symbol":3144,"time":502,"open":3586,"high":3587,"low":3588,"close":3589},734.93,738.08,734.57,737.62,{"symbol":3144,"time":508,"open":3591,"high":3592,"low":3593,"close":3594},735.05,736.13,729.75,731.58,{"symbol":3144,"time":514,"open":3596,"high":3318,"low":3597,"close":3598},728.16,727.82,733.83,{"symbol":3144,"time":520,"open":3600,"high":3601,"low":3602,"close":3603},721.77,725.04,721.49,723.77,{"symbol":3144,"time":524,"open":3605,"high":3606,"low":3607,"close":3608},720.07,722.12,714.99,718.01,{"symbol":3144,"time":530,"open":3610,"high":3611,"low":3612,"close":3613},721.25,724.87,720.47,720.65,{"symbol":3144,"time":535,"open":3615,"high":3616,"low":3617,"close":3618},714.63,719.79,710.45,718.66,{"symbol":3144,"time":539,"open":3620,"high":3621,"low":3622,"close":3623},711,712.2,708.37,711.58,{"symbol":3144,"time":545,"open":3625,"high":3626,"low":3627,"close":3628},711.82,712.88,709.25,711.69,{"symbol":3144,"time":549,"open":3630,"high":3631,"low":3632,"close":3633},713.17,715.63,712.3,715.17,{"symbol":3144,"time":554,"open":3635,"high":3636,"low":3637,"close":3638},710.75,714.47,709.01,713.94,{"symbol":3144,"time":560,"open":3640,"high":3641,"low":3642,"close":3643},709.5,712.36,702.28,708.45,{"symbol":3144,"time":565,"open":3645,"high":3646,"low":3647,"close":3648},709.15,711.45,708.22,711.21,{"symbol":3144,"time":569,"open":3650,"high":3651,"low":3652,"close":3653},710.28,711.28,702.64,704.08,{"symbol":3144,"time":575,"open":3655,"high":3656,"low":3657,"close":3658},708.78,709.91,706.14,708.72,{"symbol":3144,"time":580,"open":3657,"high":3660,"low":3661,"close":3662},712.39,705.76,710.14,{"symbol":3144,"time":585,"open":3664,"high":3665,"low":3666,"close":3667},701.06,702.78,698.53,701.66,{"symbol":3144,"time":590,"open":3669,"high":3670,"low":3671,"close":3672},695.26,700.28,694.2,699.94,{"symbol":3144,"time":595,"open":3674,"high":3675,"low":3676,"close":3677},687.69,694.58,687.66,694.46,{"symbol":3144,"time":601,"open":3679,"high":3680,"low":3681,"close":3682},677.41,686.3,676.58,686.1,{"symbol":3144,"time":606,"open":3684,"high":3685,"low":3686,"close":3687},681.32,682.03,678.45,679.46,{"symbol":3144,"time":611,"open":3689,"high":3690,"low":3691,"close":3692},674.84,681.16,673.77,679.91,{"symbol":3144,"time":617,"open":3694,"high":3695,"low":3696,"close":3697},676.39,677.08,671.46,676.01,{"symbol":3144,"time":622,"open":3699,"high":3700,"low":3701,"close":3702},656.65,659.61,651.06,659.22,{"symbol":3144,"time":626,"open":3704,"high":3705,"low":3706,"close":3707},655.86,659.72,655.52,658.93,{"symbol":3144,"time":631,"open":3709,"high":3710,"low":3711,"close":3712},646.42,658.2,645.11,655.83,{"symbol":3144,"time":634,"open":3714,"high":3715,"low":3716,"close":3717},653.9,658.52,653,655.24,{"symbol":3144,"time":639,"open":3719,"high":3720,"low":3721,"close":3722},638.94,651.54,637.98,650.34,{"symbol":3144,"time":645,"open":3724,"high":3725,"low":3726,"close":3727},640.11,640.37,629.28,631.97,{"symbol":3144,"time":650,"open":3729,"high":3730,"low":3731,"close":3732},642.5,642.66,633.11,634.09,{"symbol":3144,"time":654,"open":3734,"high":3735,"low":3736,"close":3737},652.06,654.85,644.82,645.09,{"symbol":3144,"time":659,"open":3739,"high":3740,"low":3741,"close":3742},658.67,660.89,654.24,656.82,{"symbol":3144,"time":663,"open":3744,"high":3745,"low":3746,"close":3747},651.32,657.03,649.88,653.18,{"symbol":3144,"time":667,"open":3749,"high":3750,"low":3751,"close":3752},658.07,662.62,653.94,655.38,{"symbol":3144,"time":672,"open":3754,"high":3755,"low":3756,"close":3757},656.51,656.69,644.72,648.57,{"symbol":3144,"time":675,"open":3759,"high":3760,"low":3761,"close":3762},656.97,662.98,655.17,659.8,{"symbol":3144,"time":680,"open":3764,"high":3765,"low":3766,"close":3767},668.36,669.72,661.19,661.43,{"symbol":3144,"time":684,"open":3769,"high":3770,"low":3771,"close":3772},672.39,674.44,669.7,670.79,{"symbol":3144,"time":689,"open":3774,"high":3775,"low":3776,"close":3777},668.38,672.07,667.12,669.03,{"symbol":3144,"time":694,"open":3779,"high":3780,"low":3781,"close":3782},669.27,672.34,661.36,662.29,{"symbol":3144,"time":698,"open":3784,"high":3785,"low":3786,"close":3787},671.16,671.65,665.87,666.06,{"symbol":3144,"time":702,"open":3789,"high":3790,"low":3791,"close":3792},677.58,680.08,673.34,676.33,{"symbol":3144,"time":707,"open":3794,"high":3795,"low":3796,"close":3797},677.72,683.36,674.76,677.18,{"symbol":3144,"time":712,"open":3799,"high":3800,"low":3801,"close":3802},666.39,679.92,662.39,678.27,{"symbol":3144,"time":717,"open":3804,"high":3805,"low":3806,"close":3807},673.41,676.11,669.76,672.38,{"symbol":3144,"time":720,"open":3809,"high":3810,"low":3811,"close":3812},682.08,685.53,675.61,681.31,{"symbol":3144,"time":723,"open":3814,"high":3815,"low":3816,"close":3817},681.63,687.09,679.62,685.13,{"symbol":3144,"time":727,"open":3819,"high":3820,"low":3821,"close":3822},675.06,682.61,669.66,680.33,{"symbol":3144,"time":731,"open":3824,"high":3825,"low":3826,"close":3827},678.7,688.62,678.02,686.38,{"symbol":3144,"time":736,"open":3829,"high":3830,"low":3831,"close":3832},683.09,686.86,681.64,685.99,{"symbol":3144,"time":739,"open":3834,"high":3835,"low":3836,"close":3837},693.28,693.3,684.35,689.3,{"symbol":3144,"time":745,"open":3839,"high":3840,"low":3841,"close":3842},690.18,693.68,690.1,693.15,{"symbol":3144,"time":748,"open":3844,"high":3845,"low":3846,"close":3847},681.9,688.35,680,687.35,{"symbol":3144,"time":751,"open":3849,"high":3850,"low":3851,"close":3852},687.83,690,680.37,682.39,{"symbol":3144,"time":754,"open":3854,"high":3855,"low":3856,"close":3857},682.32,690.06,681.73,689.43,{"symbol":3144,"time":757,"open":3859,"high":3860,"low":3861,"close":3862},683.84,686.18,681.55,684.48,{"symbol":3144,"time":763,"open":3864,"high":3865,"low":3866,"close":3867},684.02,689.15,682.83,686.29,{"symbol":3144,"time":768,"open":3869,"high":3870,"low":3871,"close":3872},680.14,684.94,675.78,682.85,{"symbol":3144,"time":772,"open":3874,"high":3875,"low":3876,"close":3877},681.69,686.28,677.52,681.75,{"symbol":3144,"time":775,"open":3879,"high":3880,"low":3851,"close":3881},694.24,695.35,681.27,{"symbol":3144,"time":781,"open":3883,"high":3884,"low":3885,"close":3886},696.39,697.14,689.18,691.96,{"symbol":3144,"time":784,"open":3888,"high":3889,"low":3890,"close":3891},694.95,696.54,691.66,692.12,{"symbol":3144,"time":788,"open":3893,"high":3894,"low":3895,"close":3896},689.42,695.87,688.34,693.95,{"symbol":3144,"time":792,"open":3898,"high":3899,"low":3900,"close":3901},681.46,692.31,680.85,690.62,{"symbol":3144,"time":795,"open":3903,"high":3904,"low":3905,"close":3906},680.94,683.69,675.79,677.62,{"symbol":3144,"time":798,"open":3908,"high":3909,"low":3910,"close":3911},690.35,691.45,681.76,686.19,{"symbol":3144,"time":801,"open":3913,"high":3914,"low":3915,"close":3916},696.21,696.96,684.03,689.53,{"symbol":3144,"time":806,"open":3918,"high":3919,"low":3893,"close":3920},689.58,696.93,695.41,{"symbol":3144,"time":809,"open":3922,"high":3923,"low":3924,"close":3925},691.79,694.21,687.12,691.97,{"symbol":3144,"time":813,"open":3883,"high":3927,"low":3928,"close":3929},697.06,684.83,694.04,{"symbol":3144,"time":816,"open":3931,"high":3932,"low":3933,"close":3934},697.05,697.84,693.94,695.42,{"symbol":3144,"time":819,"open":3936,"high":3937,"low":3938,"close":3939},694.18,696.53,693.57,695.49,{"symbol":3144,"time":824,"open":3941,"high":3942,"low":3943,"close":3944},690.49,694.13,689.92,692.73,{"symbol":3144,"time":827,"open":3946,"high":3947,"low":3948,"close":3949},688.15,690.96,687.16,689.23,{"symbol":3144,"time":831,"open":3951,"high":3952,"low":3953,"close":3954},689.85,691.13,686.92,688.98,{"symbol":3144,"time":836,"open":3956,"high":3957,"low":3958,"close":3959},679.65,688.74,678.13,685.4,{"symbol":3144,"time":839,"open":3961,"high":3962,"low":3963,"close":3789},681.49,684.77,676.57,{"symbol":3144,"time":845,"open":3965,"high":3966,"low":3841,"close":3890},693.66,694.25,{"symbol":3144,"time":850,"open":3968,"high":3969,"low":3970,"close":3971},694.57,695.45,691.25,692.24,{"symbol":3144,"time":854,"open":3973,"high":3974,"low":3975,"close":3976},691,691.72,686.04,690.36,{"symbol":3144,"time":859,"open":3939,"high":3978,"low":3979,"close":3980},696.09,691.35,693.77,{"symbol":3144,"time":864,"open":3982,"high":3978,"low":3983,"close":3984},690.68,690.63,695.16,{"symbol":3144,"time":867,"open":3983,"high":3986,"low":3885,"close":3987},695.31,694.07,{"symbol":3144,"time":872,"open":3989,"high":3901,"low":3990,"close":3991},688.82,687.49,689.51,{"symbol":3144,"time":876,"open":3993,"high":3994,"low":3995,"close":3918},692.19,693.96,689.32,{"symbol":3144,"time":881,"open":3997,"high":3998,"low":3999,"close":4000},687.93,692.32,687.78,691.81,{"symbol":3144,"time":886,"open":4002,"high":3857,"low":3827,"close":4003},686.54,687.72,{"symbol":3144,"time":889,"open":4005,"high":4006,"low":4007,"close":4008},685.71,686.87,679.82,683.17,{"symbol":3144,"time":895,"open":4010,"high":4011,"low":4012,"close":4013},687.14,687.36,681.71,681.92,{"symbol":3144,"time":901,"open":4015,"high":4016,"low":4017,"close":4018},687.45,688.56,686.58,687.01,{"symbol":3144,"time":907,"open":4020,"high":4021,"low":4022,"close":4023},687.54,689.2,686.07,687.85,{"symbol":3144,"time":913,"open":4025,"high":3890,"low":4026,"close":4027},690.64,689.27,690.31,{"symbol":3144,"time":919,"open":4029,"high":4030,"low":4031,"close":4032},687.95,690.83,687.8,690.38,{"symbol":3144,"time":924,"open":4034,"high":4035,"low":4036,"close":4037},683.92,688.2,683.87,687.96,{"symbol":3144,"time":927,"open":4039,"high":4040,"low":4041,"close":3928},683.94,685.36,680.59,{"symbol":3144,"time":932,"open":4043,"high":4044,"low":4045,"close":4041},676.59,681.09,676.47,{"symbol":3144,"time":938,"open":4047,"high":4048,"low":4049,"close":4045},677.6,680.74,674.9,{"symbol":3144,"time":944,"open":4051,"high":4052,"low":4053,"close":4054},679.89,680.44,671.2,671.4,{"symbol":3144,"time":949,"open":4056,"high":4057,"low":4058,"close":4059},679.23,681.08,674.98,678.87,{"symbol":3144,"time":953,"open":4061,"high":4062,"low":4063,"close":4064},685.74,685.76,679.25,680.73,{"symbol":3144,"time":958,"open":4066,"high":4067,"low":4068,"close":3910},688.17,688.88,679.17,{"symbol":3144,"time":963,"open":4070,"high":4071,"low":4072,"close":4073},685.14,689.25,682.17,689.17,{"symbol":3144,"time":967,"open":4075,"high":4076,"low":3812,"close":4077},682.56,688.97,687.57,{"symbol":3144,"time":973,"open":4079,"high":4080,"low":4081,"close":4082},683.15,685.39,682.59,683.04,{"symbol":3144,"time":978,"open":4084,"high":4085,"low":4086,"close":4087},686.59,686.64,681.57,683.63,{"symbol":3144,"time":984,"open":4089,"high":4090,"low":4091,"close":4092},685.47,688.39,684.58,685.69,{"symbol":3144,"time":989,"open":4094,"high":4095,"low":4096,"close":4097},685.3,685.37,681.34,684.39,{"symbol":3144,"time":994,"open":4099,"high":4100,"low":4101,"close":4102},680.57,684.91,679.69,683.89,{"symbol":3144,"time":1000,"open":4013,"high":4104,"low":4105,"close":4106},683.82,679.33,681.53,{"symbol":3144,"time":1005,"open":4108,"high":4109,"low":4110,"close":4111},678.81,682.99,678.74,680.27,{"symbol":3144,"time":1011,"open":4113,"high":4114,"low":4115,"close":4116},680.86,683.67,680.5,683.39,{"symbol":3144,"time":1016,"open":4118,"high":4119,"low":4120,"close":4121},677.63,681.7,676.72,679.68,{"symbol":3144,"time":1021,"open":4123,"high":4124,"low":4125,"close":4126},668.63,676.21,664.48,675.02,{"symbol":3144,"time":1027,"open":4128,"high":4129,"low":4130,"close":4131},662.69,670.06,661.59,668.73,{"symbol":3144,"time":1032,"open":4133,"high":4134,"low":4135,"close":4136},655.05,664.55,650.85,659.03,{"symbol":3144,"time":1038,"open":4138,"high":4139,"low":4140,"close":4141},672.91,675.56,651.89,652.53,{"symbol":3144,"time":1044,"open":4143,"high":4144,"low":4145,"close":4146},660.78,667.34,658.75,662.63,{"symbol":3144,"time":1050,"open":4148,"high":4149,"low":3704,"close":4150},662.1,665.12,660.08,{"symbol":3144,"time":1054,"open":3771,"high":4152,"low":4153,"close":4154},673.71,662.17,665.67,{"symbol":3144,"time":1059,"open":4156,"high":4157,"low":4158,"close":4159},665.38,675.66,663.27,671.93,{"symbol":3144,"time":1064,"open":4115,"high":4113,"low":4161,"close":4162},670.52,672.04,{"symbol":3144,"time":1070,"open":4164,"high":4165,"low":4166,"close":4167},684.79,684.96,680.95,683.38,{"symbol":3144,"time":1073,"open":4169,"high":4170,"low":4171,"close":4172},679.95,683.57,678.73,683,{"symbol":3144,"time":1077,"open":4174,"high":4175,"low":4176,"close":4177},677.24,682.18,675.03,681.44,{"symbol":3144,"time":1082,"open":4179,"high":4180,"low":4181,"close":4182},667.91,671.08,661.21,670.97,{"symbol":3144,"time":1088,"open":4045,"high":4184,"low":4185,"close":4186},677.38,668.72,670.31,{"symbol":3144,"time":1092,"open":4058,"high":4113,"low":4188,"close":3789},674.17,{"symbol":3144,"time":1098,"open":3805,"high":4190,"low":4191,"close":4192},679.96,674.58,675.24,{"symbol":3144,"time":1102,"open":4194,"high":4195,"low":4196,"close":4197},685.67,685.8,679.94,683.34,{"symbol":3144,"time":1108,"open":4199,"high":4200,"low":4201,"close":4202},685.04,685.08,679.24,682.06,{"symbol":3144,"time":1114,"open":4204,"high":4205,"low":4206,"close":4206},683.9,685.94,679.83,{"symbol":3144,"time":1118,"open":4208,"high":4209,"low":4210,"close":4211},688.72,689.7,682.87,687.39,{"symbol":3144,"time":1121,"open":4213,"high":4214,"low":3928,"close":4215},687.05,688.91,687.06,{"symbol":3144,"time":1125,"open":4217,"high":4218,"low":4219,"close":4220},682.73,685.54,682.12,685.24,{"symbol":3144,"time":1128,"open":4222,"high":4223,"low":4224,"close":4225},676.46,678.47,675.65,677.25,{"symbol":3144,"time":1133,"open":4227,"high":4228,"low":4229,"close":4230},668.12,672.71,667.8,671.76,{"symbol":3144,"time":1137,"open":4232,"high":4232,"low":4233,"close":4229},672,663.3,{"symbol":3144,"time":1142,"open":4235,"high":4236,"low":4237,"close":4238},671.44,672.99,669.98,671.29,{"symbol":3144,"time":1147,"open":4240,"high":4241,"low":4242,"close":4243},667.32,672.21,667.27,671.3,{"symbol":3144,"time":1153,"open":4245,"high":4246,"low":4247,"close":4248},659.5,665.76,658.14,664.39,{"symbol":3144,"time":1159,"open":4250,"high":4251,"low":4252,"close":4253},666.82,668.71,657.11,660.64,{"symbol":3144,"time":1164,"open":4250,"high":4255,"low":3707,"close":4256},670.23,665.17,{"symbol":3144,"time":1170,"open":4258,"high":4259,"low":4260,"close":4261},657.17,665.83,653.17,662.23,{"symbol":3144,"time":1175,"open":4263,"high":4264,"low":4265,"close":4266},660.65,665.13,659.77,663.04,{"symbol":3144,"time":1181,"open":4268,"high":4269,"low":4270,"close":4271},672.13,673.95,652.84,653.02,{"symbol":3144,"time":1186,"open":4273,"high":4274,"low":4275,"close":3784},673.53,673.94,669.21,{"symbol":3144,"time":1192,"open":4277,"high":4278,"low":4279,"close":4280},670.25,673.21,669.42,673.11,{"symbol":3144,"time":1198,"open":4282,"high":4236,"low":4283,"close":4284},672.54,667.67,669.12,{"symbol":3144,"time":1204,"open":4286,"high":4287,"low":4288,"close":4289},671.62,672.51,669.46,671.61,{"symbol":3144,"time":1209,"open":4291,"high":4292,"low":4293,"close":4275},669.99,672.68,668.16,{"symbol":3144,"time":1215,"open":4295,"high":4296,"low":4297,"close":4298},670.45,670.57,666.78,669.22,{"symbol":3144,"time":1221,"open":4300,"high":4301,"low":4302,"close":4303},663.17,669.37,663.06,668.45,{"symbol":3144,"time":1227,"open":4305,"high":4306,"low":4307,"close":4308},662.93,666.65,661.61,666.18,{"symbol":3144,"time":1233,"open":4310,"high":4311,"low":4312,"close":4313},664.36,665.28,661.86,663.68,{"symbol":3144,"time":1238,"open":4315,"high":4316,"low":4317,"close":4318},659.51,662.37,657.88,661.82,{"symbol":3144,"time":1243,"open":4320,"high":4321,"low":4322,"close":4323},657.94,659.41,654.41,658.05,{"symbol":3144,"time":1249,"open":4325,"high":4326,"low":4327,"close":4328},664.51,664.61,659.67,661.1,{"symbol":3144,"time":1255,"open":4330,"high":4144,"low":4331,"close":4332},666.72,661.98,663.21,{"symbol":3144,"time":1261,"open":4334,"high":4335,"low":4153,"close":4336},662.2,667.29,666.84,{"symbol":3144,"time":1266,"open":4338,"high":4134,"low":4339,"close":4340},662.33,660.37,663.7,{"symbol":3144,"time":1271,"open":4342,"high":4343,"low":4344,"close":4345},661.89,664.89,660.27,662.26,{"symbol":3144,"time":1277,"open":4347,"high":4348,"low":4349,"close":4350},660.01,661.72,654.3,659.18,{"symbol":3144,"time":1280,"open":4352,"high":4353,"low":4354,"close":4355},661.47,661.78,659.21,660,{"symbol":3144,"time":1284,"open":4357,"high":4358,"low":4359,"close":4360},659.64,661.04,659.34,660.91,{"symbol":3144,"time":1288,"open":4362,"high":4363,"low":4364,"close":4365},657.6,659.11,656.9,657.41,{"symbol":3144,"time":1293,"open":4367,"high":4368,"low":4369,"close":4370},654.18,658.33,653.59,657.63,{"symbol":3144,"time":1299,"open":4372,"high":4373,"low":4374,"close":4375},653.62,654.55,650.63,652.21,{"symbol":3144,"time":1302,"open":4377,"high":4378,"low":4379,"close":4380},648.97,650.86,647.22,650.33,{"symbol":3144,"time":1305,"open":4382,"high":4383,"low":4384,"close":4385},648.62,649.84,647.23,648.83,{"symbol":3144,"time":1310,"open":4387,"high":4375,"low":4388,"close":4389},651.48,643.33,647.24,{"symbol":3144,"time":1315,"open":4391,"high":4392,"low":4393,"close":4394},644.42,649.15,643.51,649.12,{"symbol":3144,"time":1320,"open":4396,"high":4397,"low":4398,"close":4399},642.67,644.21,640.46,643.74,{"symbol":3144,"time":1325,"open":4401,"high":4402,"low":4403,"close":4404},637.5,640.49,634.92,640.27,{"symbol":3144,"time":1330,"open":4406,"high":4407,"low":4408,"close":4409},647.47,647.84,643.14,645.05,{"symbol":3144,"time":1334,"open":4389,"high":4411,"low":4412,"close":4413},649.48,645.34,648.92,{"symbol":3144,"time":1339,"open":4415,"high":4416,"low":4391,"close":4417},644.57,647.37,646.63,[4419,4424,4427,4431,4434,4437,4440,4441,4443,4445,4447,4449,4451,4453,4455,4456,4458,4460,4462,4463,4465,4466,4468,4470,4472,4474,4476,4478,4480,4481,4483,4485,4487,4489,4491,4493,4495,4497,4499,4501,4503,4505,4507,4509,4510,4512,4514,4516,4518,4519,4521,4523,4525,4526,4528,4530,4532,4534],{"time":32,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4422,"datetime":4423},"False","BEARISH","CCI","2026-09-17 00:00:00",{"time":55,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4425,"datetime":4426},"MACD","2026-09-11 00:00:00",{"time":104,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4429,"datetime":4430},"BULLISH","MA","2026-08-28 00:00:00",{"time":144,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4432,"datetime":4433},"RSI","2026-08-19 00:00:00",{"time":155,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4435,"datetime":4436},"BollingerBands","2026-08-17 00:00:00",{"time":161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4438,"datetime":4439},"ADX","2026-08-14 00:00:00",{"time":161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4422,"datetime":4439},{"time":165,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4438,"datetime":4442},"2026-08-13 00:00:00",{"time":181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4438,"datetime":4444},"2026-08-10 00:00:00",{"time":203,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4425,"datetime":4446},"2026-08-04 00:00:00",{"time":214,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4438,"datetime":4448},"2026-07-31 00:00:00",{"time":234,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4425,"datetime":4450},"2026-07-27 00:00:00",{"time":249,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4438,"datetime":4452},"2026-07-22 00:00:00",{"time":253,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4438,"datetime":4454},"2026-07-21 00:00:00",{"time":253,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4422,"datetime":4454},{"time":259,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4422,"datetime":4457},"2026-07-20 00:00:00",{"time":283,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4438,"datetime":4459},"2026-07-13 00:00:00",{"time":296,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4425,"datetime":4461},"2026-07-08 00:00:00",{"time":296,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4432,"datetime":4461},{"time":355,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4438,"datetime":4464},"2026-06-17 00:00:00",{"time":355,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4429,"datetime":4464},{"time":361,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4435,"datetime":4467},"2026-06-16 00:00:00",{"time":440,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4422,"datetime":4469},"2026-05-27 00:00:00",{"time":450,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4425,"datetime":4471},"2026-05-22 00:00:00",{"time":471,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4425,"datetime":4473},"2026-05-18 00:00:00",{"time":508,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4425,"datetime":4475},"2026-05-07 00:00:00",{"time":520,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4438,"datetime":4477},"2026-05-05 00:00:00",{"time":560,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4422,"datetime":4479},"2026-04-23 00:00:00",{"time":560,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4425,"datetime":4479},{"time":580,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4422,"datetime":4482},"2026-04-17 00:00:00",{"time":585,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4438,"datetime":4484},"2026-04-16 00:00:00",{"time":626,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4425,"datetime":4486},"2026-04-06 00:00:00",{"time":654,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4438,"datetime":4488},"2026-03-26 00:00:00",{"time":675,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4425,"datetime":4490},"2026-03-19 00:00:00",{"time":680,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4422,"datetime":4492},"2026-03-18 00:00:00",{"time":717,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4422,"datetime":4494},"2026-03-06 00:00:00",{"time":775,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4438,"datetime":4496},"2026-02-12 00:00:00",{"time":813,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4425,"datetime":4498},"2026-01-29 00:00:00",{"time":889,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4425,"datetime":4500},"2026-01-02 00:00:00",{"time":901,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4438,"datetime":4502},"2025-12-30 00:00:00",{"time":913,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4438,"datetime":4504},"2025-12-26 00:00:00",{"time":944,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4425,"datetime":4506},"2025-12-17 00:00:00",{"time":967,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4438,"datetime":4508},"2025-12-10 00:00:00",{"time":967,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4435,"datetime":4508},{"time":984,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4422,"datetime":4511},"2025-12-05 00:00:00",{"time":989,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4425,"datetime":4513},"2025-12-04 00:00:00",{"time":1038,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4435,"datetime":4515},"2025-11-20 00:00:00",{"time":1050,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4438,"datetime":4517},"2025-11-18 00:00:00",{"time":1050,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4422,"datetime":4517},{"time":1070,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4425,"datetime":4520},"2025-11-12 00:00:00",{"time":1077,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4432,"datetime":4522},"2025-11-10 00:00:00",{"time":1137,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4422,"datetime":4524},"2025-10-22 00:00:00",{"time":1137,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4425,"datetime":4524},{"time":1142,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4438,"datetime":4527},"2025-10-21 00:00:00",{"time":1147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4428,"trading_system":4432,"datetime":4529},"2025-10-20 00:00:00",{"time":1159,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4422,"datetime":4531},"2025-10-16 00:00:00",{"time":1175,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4438,"datetime":4533},"2025-10-13 00:00:00",{"time":1192,"symbol":5,"current_signal":4420,"signal_change":23,"signal_type":4421,"trading_system":4425,"datetime":4535},"2025-10-08 00:00:00",[4537,4543,4549,4555,4560,4565,4569,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4716,4722,4728,4733,4739,4745,4751,4756,4762,4768,4774,4780,4786,4792,4798,4804,4810,4816,4821,4827,4833,4839,4845,4850,4856,4862,4868,4874,4879,4885],{"symbol":5,"form":4538,"filingdate":781,"primarydocument":4539,"accessionnumber":4540,"filing_url":4541,"sec_url":4542},"8-K/A","hal-20251202.htm","0000045012-26-000019","https://www.sec.gov/Archives/edgar/data/45012/000004501226000019/hal-20251202.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501226000019/0000045012-26-000019-index.htm",{"symbol":5,"form":4544,"filingdate":792,"primarydocument":4545,"accessionnumber":4546,"filing_url":4547,"sec_url":4548},"10-K","hal-20251231.htm","0000045012-26-000015","https://www.sec.gov/Archives/edgar/data/45012/000004501226000015/hal-20251231.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501226000015/0000045012-26-000015-index.htm",{"symbol":5,"form":4550,"filingdate":836,"primarydocument":4551,"accessionnumber":4552,"filing_url":4553,"sec_url":4554},"8-K","hal-20260121.htm","0000045012-26-000008","https://www.sec.gov/Archives/edgar/data/45012/000004501226000008/hal-20260121.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501226000008/0000045012-26-000008-index.htm",{"symbol":5,"form":4550,"filingdate":854,"primarydocument":4556,"accessionnumber":4557,"filing_url":4558,"sec_url":4559},"hal-20260113.htm","0000045012-26-000003","https://www.sec.gov/Archives/edgar/data/45012/000004501226000003/hal-20260113.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501226000003/0000045012-26-000003-index.htm",{"symbol":5,"form":4550,"filingdate":989,"primarydocument":4561,"accessionnumber":4562,"filing_url":4563,"sec_url":4564},"hal-20251203.htm","0000045012-25-000077","https://www.sec.gov/Archives/edgar/data/45012/000004501225000077/hal-20251203.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000077/0000045012-25-000077-index.htm",{"symbol":5,"form":4550,"filingdate":1000,"primarydocument":4539,"accessionnumber":4566,"filing_url":4567,"sec_url":4568},"0000045012-25-000074","https://www.sec.gov/Archives/edgar/data/45012/000004501225000074/hal-20251202.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000074/0000045012-25-000074-index.htm",{"symbol":5,"form":4570,"filingdate":1128,"primarydocument":4571,"accessionnumber":4572,"filing_url":4573,"sec_url":4574},"10-Q","hal-20250930.htm","0000045012-25-000069","https://www.sec.gov/Archives/edgar/data/45012/000004501225000069/hal-20250930.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000069/0000045012-25-000069-index.htm",{"symbol":5,"form":4550,"filingdate":1142,"primarydocument":4576,"accessionnumber":4577,"filing_url":4578,"sec_url":4579},"hal-20251021.htm","0000045012-25-000068","https://www.sec.gov/Archives/edgar/data/45012/000004501225000068/hal-20251021.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000068/0000045012-25-000068-index.htm",{"symbol":5,"form":4550,"filingdate":1170,"primarydocument":4581,"accessionnumber":4582,"filing_url":4583,"sec_url":4584},"hal-20251014.htm","0000045012-25-000067","https://www.sec.gov/Archives/edgar/data/45012/000004501225000067/hal-20251014.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000067/0000045012-25-000067-index.htm",{"symbol":5,"form":4550,"filingdate":1361,"primarydocument":4586,"accessionnumber":4587,"filing_url":4588,"sec_url":4589},"hal-20250818.htm","0000045012-25-000062","https://www.sec.gov/Archives/edgar/data/45012/000004501225000062/hal-20250818.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000062/0000045012-25-000062-index.htm",{"symbol":5,"form":4570,"filingdate":1452,"primarydocument":4591,"accessionnumber":4592,"filing_url":4593,"sec_url":4594},"hal-20250630.htm","0000045012-25-000057","https://www.sec.gov/Archives/edgar/data/45012/000004501225000057/hal-20250630.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000057/0000045012-25-000057-index.htm",{"symbol":5,"form":4550,"filingdate":1462,"primarydocument":4596,"accessionnumber":4597,"filing_url":4598,"sec_url":4599},"hal-20250722.htm","0000045012-25-000053","https://www.sec.gov/Archives/edgar/data/45012/000004501225000053/hal-20250722.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000053/0000045012-25-000053-index.htm",{"symbol":5,"form":4550,"filingdate":1483,"primarydocument":4601,"accessionnumber":4602,"filing_url":4603,"sec_url":4604},"hal-20250708.htm","0000045012-25-000050","https://www.sec.gov/Archives/edgar/data/45012/000004501225000050/hal-20250708.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000050/0000045012-25-000050-index.htm",{"symbol":5,"form":4550,"filingdate":1628,"primarydocument":4606,"accessionnumber":4607,"filing_url":4608,"sec_url":4609},"hal-20250521.htm","0000045012-25-000040","https://www.sec.gov/Archives/edgar/data/45012/000004501225000040/hal-20250521.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000040/0000045012-25-000040-index.htm",{"symbol":5,"form":4570,"filingdate":1690,"primarydocument":4611,"accessionnumber":4612,"filing_url":4613,"sec_url":4614},"hal-20250331.htm","0000045012-25-000035","https://www.sec.gov/Archives/edgar/data/45012/000004501225000035/hal-20250331.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000035/0000045012-25-000035-index.htm",{"symbol":5,"form":4550,"filingdate":1696,"primarydocument":4616,"accessionnumber":4617,"filing_url":4618,"sec_url":4619},"hal-20250422.htm","0000045012-25-000030","https://www.sec.gov/Archives/edgar/data/45012/000004501225000030/hal-20250422.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000030/0000045012-25-000030-index.htm",{"symbol":5,"form":4544,"filingdate":1890,"primarydocument":4621,"accessionnumber":4622,"filing_url":4623,"sec_url":4624},"hal-20241231.htm","0000045012-25-000010","https://www.sec.gov/Archives/edgar/data/45012/000004501225000010/hal-20241231.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000010/0000045012-25-000010-index.htm",{"symbol":5,"form":4550,"filingdate":1942,"primarydocument":4626,"accessionnumber":4627,"filing_url":4628,"sec_url":4629},"hal-20250122.htm","0000045012-25-000007","https://www.sec.gov/Archives/edgar/data/45012/000004501225000007/hal-20250122.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000007/0000045012-25-000007-index.htm",{"symbol":5,"form":4550,"filingdate":1980,"primarydocument":4631,"accessionnumber":4632,"filing_url":4633,"sec_url":4634},"hal-20250106.htm","0000045012-25-000003","https://www.sec.gov/Archives/edgar/data/45012/000004501225000003/hal-20250106.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000003/0000045012-25-000003-index.htm",{"symbol":5,"form":4570,"filingdate":2161,"primarydocument":4636,"accessionnumber":4637,"filing_url":4638,"sec_url":4639},"hal-20240930.htm","0000045012-24-000063","https://www.sec.gov/Archives/edgar/data/45012/000004501224000063/hal-20240930.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000063/0000045012-24-000063-index.htm",{"symbol":5,"form":4550,"filingdate":2161,"primarydocument":4641,"accessionnumber":4642,"filing_url":4643,"sec_url":4644},"hal-20241107.htm","0000045012-24-000061","https://www.sec.gov/Archives/edgar/data/45012/000004501224000061/hal-20241107.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000061/0000045012-24-000061-index.htm",{"symbol":5,"form":4550,"filingdate":2327,"primarydocument":4646,"accessionnumber":4647,"filing_url":4648,"sec_url":4649},"hal-20240830.htm","0000045012-24-000052","https://www.sec.gov/Archives/edgar/data/45012/000004501224000052/hal-20240830.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000052/0000045012-24-000052-index.htm",{"symbol":5,"form":4550,"filingdate":2351,"primarydocument":4651,"accessionnumber":4652,"filing_url":4653,"sec_url":4654},"hal-20240821.htm","0000045012-24-000049","https://www.sec.gov/Archives/edgar/data/45012/000004501224000049/hal-20240821.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000049/0000045012-24-000049-index.htm",{"symbol":5,"form":4570,"filingdate":2420,"primarydocument":4656,"accessionnumber":4657,"filing_url":4658,"sec_url":4659},"hal-20240630.htm","0000045012-24-000043","https://www.sec.gov/Archives/edgar/data/45012/000004501224000043/hal-20240630.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000043/0000045012-24-000043-index.htm",{"symbol":5,"form":4550,"filingdate":2439,"primarydocument":4661,"accessionnumber":4662,"filing_url":4663,"sec_url":4664},"hal-20240719.htm","0000045012-24-000040","https://www.sec.gov/Archives/edgar/data/45012/000004501224000040/hal-20240719.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000040/0000045012-24-000040-index.htm",{"symbol":5,"form":4550,"filingdate":2591,"primarydocument":4666,"accessionnumber":4667,"filing_url":4668,"sec_url":4669},"hal-20240515.htm","0000045012-24-000032","https://www.sec.gov/Archives/edgar/data/45012/000004501224000032/hal-20240515.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000032/0000045012-24-000032-index.htm",{"symbol":5,"form":4550,"filingdate":2621,"primarydocument":4671,"accessionnumber":4672,"filing_url":4673,"sec_url":4674},"hal-20240502.htm","0000045012-24-000024","https://www.sec.gov/Archives/edgar/data/45012/000004501224000024/hal-20240502.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000024/0000045012-24-000024-index.htm",{"symbol":5,"form":4570,"filingdate":2646,"primarydocument":4676,"accessionnumber":4677,"filing_url":4678,"sec_url":4679},"hal-20240331.htm","0000045012-24-000015","https://www.sec.gov/Archives/edgar/data/45012/000004501224000015/hal-20240331.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000015/0000045012-24-000015-index.htm",{"symbol":5,"form":4550,"filingdate":2650,"primarydocument":4681,"accessionnumber":4682,"filing_url":4683,"sec_url":4684},"hal-20240423.htm","0000045012-24-000012","https://www.sec.gov/Archives/edgar/data/45012/000004501224000012/hal-20240423.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000012/0000045012-24-000012-index.htm",{"symbol":5,"form":4550,"filingdate":2818,"primarydocument":4686,"accessionnumber":4687,"filing_url":4688,"sec_url":4689},"hal-20240213.htm","0000045012-24-000010","https://www.sec.gov/Archives/edgar/data/45012/000004501224000010/hal-20240213.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000010/0000045012-24-000010-index.htm",{"symbol":5,"form":4544,"filingdate":2835,"primarydocument":4691,"accessionnumber":4692,"filing_url":4693,"sec_url":4694},"hal-20231231.htm","0000045012-24-000007","https://www.sec.gov/Archives/edgar/data/45012/000004501224000007/hal-20231231.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000007/0000045012-24-000007-index.htm",{"symbol":5,"form":4550,"filingdate":2864,"primarydocument":4696,"accessionnumber":4697,"filing_url":4698,"sec_url":4699},"hal-20240123.htm","0000045012-24-000003","https://www.sec.gov/Archives/edgar/data/45012/000004501224000003/hal-20240123.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000003/0000045012-24-000003-index.htm",{"symbol":5,"form":4570,"filingdate":3041,"primarydocument":4701,"accessionnumber":4702,"filing_url":4703,"sec_url":4704},"hal-20230930.htm","0000045012-23-000056","https://www.sec.gov/Archives/edgar/data/45012/000004501223000056/hal-20230930.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501223000056/0000045012-23-000056-index.htm",{"symbol":5,"form":4550,"filingdate":3044,"primarydocument":4706,"accessionnumber":4707,"filing_url":4708,"sec_url":4709},"hal-20231024.htm","0000045012-23-000051","https://www.sec.gov/Archives/edgar/data/45012/000004501223000051/hal-20231024.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501223000051/0000045012-23-000051-index.htm",{"symbol":5,"form":4570,"filingdate":4711,"primarydocument":4712,"accessionnumber":4713,"filing_url":4714,"sec_url":4715},"2023-07-26","hal-20230630.htm","0000045012-23-000046","https://www.sec.gov/Archives/edgar/data/45012/000004501223000046/hal-20230630.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501223000046/0000045012-23-000046-index.htm",{"symbol":5,"form":4550,"filingdate":4717,"primarydocument":4718,"accessionnumber":4719,"filing_url":4720,"sec_url":4721},"2023-07-19","hal-20230719.htm","0000045012-23-000043","https://www.sec.gov/Archives/edgar/data/45012/000004501223000043/hal-20230719.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501223000043/0000045012-23-000043-index.htm",{"symbol":5,"form":4538,"filingdate":4723,"primarydocument":4724,"accessionnumber":4725,"filing_url":4726,"sec_url":4727},"2023-05-19","hal-20230222.htm","0000045012-23-000035","https://www.sec.gov/Archives/edgar/data/45012/000004501223000035/hal-20230222.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501223000035/0000045012-23-000035-index.htm",{"symbol":5,"form":4550,"filingdate":4723,"primarydocument":4729,"accessionnumber":4730,"filing_url":4731,"sec_url":4732},"hal-20230517.htm","0000045012-23-000030","https://www.sec.gov/Archives/edgar/data/45012/000004501223000030/hal-20230517.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501223000030/0000045012-23-000030-index.htm",{"symbol":5,"form":4570,"filingdate":4734,"primarydocument":4735,"accessionnumber":4736,"filing_url":4737,"sec_url":4738},"2023-04-26","hal-20230331.htm","0000045012-23-000027","https://www.sec.gov/Archives/edgar/data/45012/000004501223000027/hal-20230331.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501223000027/0000045012-23-000027-index.htm",{"symbol":5,"form":4550,"filingdate":4740,"primarydocument":4741,"accessionnumber":4742,"filing_url":4743,"sec_url":4744},"2023-04-25","hal-20230425.htm","0000045012-23-000024","https://www.sec.gov/Archives/edgar/data/45012/000004501223000024/hal-20230425.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501223000024/0000045012-23-000024-index.htm",{"symbol":5,"form":4550,"filingdate":4746,"primarydocument":4747,"accessionnumber":4748,"filing_url":4749,"sec_url":4750},"2023-03-13","hal-20230313.htm","0000045012-23-000020","https://www.sec.gov/Archives/edgar/data/45012/000004501223000020/hal-20230313.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501223000020/0000045012-23-000020-index.htm",{"symbol":5,"form":4550,"filingdate":4752,"primarydocument":4724,"accessionnumber":4753,"filing_url":4754,"sec_url":4755},"2023-02-23","0000045012-23-000017","https://www.sec.gov/Archives/edgar/data/45012/000004501223000017/hal-20230222.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501223000017/0000045012-23-000017-index.htm",{"symbol":5,"form":4550,"filingdate":4757,"primarydocument":4758,"accessionnumber":4759,"filing_url":4760,"sec_url":4761},"2023-02-10","hal-20230207.htm","0000045012-23-000013","https://www.sec.gov/Archives/edgar/data/45012/000004501223000013/hal-20230207.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501223000013/0000045012-23-000013-index.htm",{"symbol":5,"form":4544,"filingdate":4763,"primarydocument":4764,"accessionnumber":4765,"filing_url":4766,"sec_url":4767},"2023-02-07","hal-20221231.htm","0000045012-23-000011","https://www.sec.gov/Archives/edgar/data/45012/000004501223000011/hal-20221231.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501223000011/0000045012-23-000011-index.htm",{"symbol":5,"form":4550,"filingdate":4769,"primarydocument":4770,"accessionnumber":4771,"filing_url":4772,"sec_url":4773},"2023-01-24","hal-20230124.htm","0000045012-23-000006","https://www.sec.gov/Archives/edgar/data/45012/000004501223000006/hal-20230124.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501223000006/0000045012-23-000006-index.htm",{"symbol":5,"form":4550,"filingdate":4775,"primarydocument":4776,"accessionnumber":4777,"filing_url":4778,"sec_url":4779},"2022-12-12","hal-20221208.htm","0000045012-22-000070","https://www.sec.gov/Archives/edgar/data/45012/000004501222000070/hal-20221208.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000070/0000045012-22-000070-index.htm",{"symbol":5,"form":4570,"filingdate":4781,"primarydocument":4782,"accessionnumber":4783,"filing_url":4784,"sec_url":4785},"2022-10-26","hal-20220930.htm","0000045012-22-000067","https://www.sec.gov/Archives/edgar/data/45012/000004501222000067/hal-20220930.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000067/0000045012-22-000067-index.htm",{"symbol":5,"form":4550,"filingdate":4787,"primarydocument":4788,"accessionnumber":4789,"filing_url":4790,"sec_url":4791},"2022-10-25","hal-20221025.htm","0000045012-22-000065","https://www.sec.gov/Archives/edgar/data/45012/000004501222000065/hal-20221025.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000065/0000045012-22-000065-index.htm",{"symbol":5,"form":4550,"filingdate":4793,"primarydocument":4794,"accessionnumber":4795,"filing_url":4796,"sec_url":4797},"2022-08-26","hal-20220826.htm","0000045012-22-000061","https://www.sec.gov/Archives/edgar/data/45012/000004501222000061/hal-20220826.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000061/0000045012-22-000061-index.htm",{"symbol":5,"form":4570,"filingdate":4799,"primarydocument":4800,"accessionnumber":4801,"filing_url":4802,"sec_url":4803},"2022-07-22","hal-20220630.htm","0000045012-22-000059","https://www.sec.gov/Archives/edgar/data/45012/000004501222000059/hal-20220630.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000059/0000045012-22-000059-index.htm",{"symbol":5,"form":4550,"filingdate":4805,"primarydocument":4806,"accessionnumber":4807,"filing_url":4808,"sec_url":4809},"2022-07-19","hal-20220719.htm","0000045012-22-000056","https://www.sec.gov/Archives/edgar/data/45012/000004501222000056/hal-20220719.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000056/0000045012-22-000056-index.htm",{"symbol":5,"form":4538,"filingdate":4811,"primarydocument":4812,"accessionnumber":4813,"filing_url":4814,"sec_url":4815},"2022-05-19","hal-20220222.htm","0000045012-22-000050","https://www.sec.gov/Archives/edgar/data/45012/000004501222000050/hal-20220222.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000050/0000045012-22-000050-index.htm",{"symbol":5,"form":4550,"filingdate":4811,"primarydocument":4817,"accessionnumber":4818,"filing_url":4819,"sec_url":4820},"hal-20220518.htm","0000045012-22-000048","https://www.sec.gov/Archives/edgar/data/45012/000004501222000048/hal-20220518.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000048/0000045012-22-000048-index.htm",{"symbol":5,"form":4550,"filingdate":4822,"primarydocument":4823,"accessionnumber":4824,"filing_url":4825,"sec_url":4826},"2022-05-02","hal-20220502.htm","0000045012-22-000036","https://www.sec.gov/Archives/edgar/data/45012/000004501222000036/hal-20220502.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000036/0000045012-22-000036-index.htm",{"symbol":5,"form":4550,"filingdate":4828,"primarydocument":4829,"accessionnumber":4830,"filing_url":4831,"sec_url":4832},"2022-04-28","hal-20220427.htm","0000045012-22-000034","https://www.sec.gov/Archives/edgar/data/45012/000004501222000034/hal-20220427.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000034/0000045012-22-000034-index.htm",{"symbol":5,"form":4570,"filingdate":4834,"primarydocument":4835,"accessionnumber":4836,"filing_url":4837,"sec_url":4838},"2022-04-22","hal-20220331.htm","0000045012-22-000032","https://www.sec.gov/Archives/edgar/data/45012/000004501222000032/hal-20220331.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000032/0000045012-22-000032-index.htm",{"symbol":5,"form":4550,"filingdate":4840,"primarydocument":4841,"accessionnumber":4842,"filing_url":4843,"sec_url":4844},"2022-04-19","hal-20220419.htm","0000045012-22-000029","https://www.sec.gov/Archives/edgar/data/45012/000004501222000029/hal-20220419.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000029/0000045012-22-000029-index.htm",{"symbol":5,"form":4550,"filingdate":4846,"primarydocument":4812,"accessionnumber":4847,"filing_url":4848,"sec_url":4849},"2022-02-23","0000045012-22-000027","https://www.sec.gov/Archives/edgar/data/45012/000004501222000027/hal-20220222.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000027/0000045012-22-000027-index.htm",{"symbol":5,"form":4550,"filingdate":4851,"primarydocument":4852,"accessionnumber":4853,"filing_url":4854,"sec_url":4855},"2022-02-14","exec10b5_1tradingplan.htm","0000045012-22-000022","https://www.sec.gov/Archives/edgar/data/45012/000004501222000022/exec10b5_1tradingplan.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000022/0000045012-22-000022-index.htm",{"symbol":5,"form":4550,"filingdate":4857,"primarydocument":4858,"accessionnumber":4859,"filing_url":4860,"sec_url":4861},"2022-02-08","exec10b5_1tradingplans.htm","0000045012-22-000017","https://www.sec.gov/Archives/edgar/data/45012/000004501222000017/exec10b5_1tradingplans.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000017/0000045012-22-000017-index.htm",{"symbol":5,"form":4544,"filingdate":4863,"primarydocument":4864,"accessionnumber":4865,"filing_url":4866,"sec_url":4867},"2022-02-04","hal-20211231.htm","0000045012-22-000013","https://www.sec.gov/Archives/edgar/data/45012/000004501222000013/hal-20211231.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000013/0000045012-22-000013-index.htm",{"symbol":5,"form":4550,"filingdate":4869,"primarydocument":4870,"accessionnumber":4871,"filing_url":4872,"sec_url":4873},"2022-01-24","hal-20220124.htm","0000045012-22-000008","https://www.sec.gov/Archives/edgar/data/45012/000004501222000008/hal-20220124.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000008/0000045012-22-000008-index.htm",{"symbol":5,"form":4550,"filingdate":4869,"primarydocument":4875,"accessionnumber":4876,"filing_url":4877,"sec_url":4878},"form8k.htm","0000045012-22-000005","https://www.sec.gov/Archives/edgar/data/45012/000004501222000005/form8k.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501222000005/0000045012-22-000005-index.htm",{"symbol":5,"form":4570,"filingdate":4880,"primarydocument":4881,"accessionnumber":4882,"filing_url":4883,"sec_url":4884},"2021-10-22","hal-20210930.htm","0000045012-21-000056","https://www.sec.gov/Archives/edgar/data/45012/000004501221000056/hal-20210930.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501221000056/0000045012-21-000056-index.htm",{"symbol":5,"form":4550,"filingdate":4886,"primarydocument":4887,"accessionnumber":4888,"filing_url":4889,"sec_url":4890},"2021-10-19","hal-20211019.htm","0000045012-21-000053","https://www.sec.gov/Archives/edgar/data/45012/000004501221000053/hal-20211019.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501221000053/0000045012-21-000053-index.htm",[4892,4907,4923,4933,5028,5039,5046,5056,5070,5089,5101,5111,5118,5132,5145,5160,5167,5178,5190,5197,5209,5215,5222,5231,5238,5250,5262,5269],{"symbol":5,"accessionnumber":4893,"filingdate":38,"sec_url":4894,"tags":4895,"headline":4899,"summary":4900,"sector":4901,"industry":4902,"date_processed":4903,"impact_score":4904,"exhibits":4905,"isLocked":4906},"0000045012-26-000064","https://www.sec.gov/Archives/edgar/data/45012/000004501226000064/0000045012-26-000064-index.htm",{"events":4896},[4897,4898],"New CEO Appointed","Key Executive Appointment","Halliburton Appoints New Lead Independent Director","On September 15, 2026, Halliburton Company announced that Mr. Maurice S. Smith has been elected as the new Lead Independent Director by the independent directors of the Board of Directors, effective immediately. Mr. Smith will receive an additional annual retainer of $40,000 for his service. Mr. Robert A. Malone, the previous Lead Independent Director, will continue to serve as a director of the company.","Energy & Transportation","Oil & Gas Field Services, NEC","2026-09-16 20:11:56","HIGH",[],false,{"symbol":5,"accessionnumber":4908,"filingdate":253,"sec_url":4909,"tags":4910,"headline":4914,"summary":4915,"sector":4901,"industry":4902,"date_processed":4916,"impact_score":4917,"exhibits":4918,"isLocked":4906},"0000045012-26-000057","https://www.sec.gov/Archives/edgar/data/45012/000004501226000057/0000045012-26-000057-index.htm",{"events":4911},[4912,4913],"Earnings Beat","General Statement","Halliburton Announces Second Quarter 2026 Financial Results","Halliburton Company reported net income of $534 million, or $0.64 per diluted share, for the second quarter of 2026, with total revenue of $5.7 billion. The company's adjusted net income, excluding 'Impairments and other credits,' was $461 million, or $0.55 per diluted share. Halliburton's operating income was $778 million, and adjusted operating income was $683 million. The company also repurchased approximately $200 million of its common stock and paid dividends of $0.17 per share during the quarter.","2026-07-21 10:53:58","MEDIUM",[4919],{"exhibit_number":4920,"htm_reference":4921,"full_url":4922},"EX-99.1","livemastererdocument.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501226000057/livemastererdocument.htm",{"symbol":5,"accessionnumber":4924,"filingdate":323,"sec_url":4925,"tags":4926,"headline":4929,"summary":4930,"sector":4901,"industry":4902,"date_processed":4931,"impact_score":4917,"exhibits":4932,"isLocked":4906},"0000045012-26-000055","https://www.sec.gov/Archives/edgar/data/45012/000004501226000055/0000045012-26-000055-index.htm",{"events":4927},[4928],"Board Member Departure","Halliburton Board Member Abdulaziz F. Al Khayyal Passes Away","On June 24, 2026, Halliburton Company announced the passing of Mr. Abdulaziz F. Al Khayyal, a distinguished member of its Board of Directors since 2014. Mr. Al Khayyal served on the Audit Committee and the Health, Safety and Environment Committee. His contributions and leadership will be greatly missed.","2026-06-29 11:45:41",[],{"symbol":5,"accessionnumber":4934,"filingdate":460,"sec_url":4935,"tags":4936,"headline":5024,"summary":5025,"sector":4901,"industry":4902,"date_processed":5026,"impact_score":4904,"exhibits":5027,"isLocked":4906},"0000045012-26-000045","https://www.sec.gov/Archives/edgar/data/45012/000004501226000045/0000045012-26-000045-index.htm",{"events":4937},[4938,4913,4939,4940,4941,4942,4943,4944,4945,4946,4947,4948,4949,4897,4950,4951,4952,4953,4954,4955,4956,4957,4958,4959,4960,4961,4928,4962,4963,4964,4965,4966,4898,4967,4968,4969,4970,4971,4972,4973,4974,4975,4976,4977,4978,4979,4980,4981,4982,4983,4984,4985,4986,4987,4988,4989,4990,4991,4992,4993,4994,4995,4996,4997,4998,4999,5000,5001,5002,5003,5004,5005,5006,5007,5008,5009,5010,5011,5012,5013,5014,5015,5016,5017,5018,5019,5020,5021,5022,5023],"Board Member Appointed","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Non-Reliance on Previously Issued Financial Statements","Accounting Error Identified","Hostile Takeover Attempt","Ownership Change","Private Equity Buyout","Changes in Control of Registrant","CEO Resignation","CFO Resignation","New CFO Appointed","COO Resignation","New COO Appointed","CTO Resignation","New CTO Appointed","CIO Resignation","New CIO Appointed","CAO Resignation","New CAO Appointed","President Resignation","New President Appointed","Contract Extension","Executive Employment Agreement","Severance Agreement","Executive Compensation Detail","Key Executive Departure","Bylaw Amendment","Articles of Incorporation Amendment","Corporate Name Change","Authorized Share Increase","Authorized Share Decrease","Par Value Change","Change in Fiscal Year","Reincorporation (Change of Domicile)","Voting Rights Shift","Stock Split","Reverse Stock Split","Dividend Announced","Dividend Increase","Dividend Decrease","Employee Trading Suspension","Blackout Period Notice","Stock Plan Modification","Code of Ethics Amendment","Ethics Violation Waiver","Shell Company Status Change","Reverse Merger","Approved Merger","Proxy Battle Won","Shareholder Rejection","Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Say-on-Pay Failed","Shareholder Director Nomination","Activist Investor Proposal","ABS Informational and Computational Material","Change of Servicer or Trustee","Change in Credit Enhancement or Other External Support","Failure to Make Required Distribution","Securities Act Updating Disclosure","Regulation FD Disclosure","Press Release Furnished","Investor Presentation","Earnings Call Transcript","Regulatory Investigation","Regulatory Approval","Regulatory Denial","Regulatory Action","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed","Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Halliburton Successfully Elects New Directors at Annual Meeting","On May 20, 2026, Halliburton Company held its Annual Meeting of Shareholders, where all Director nominees were elected. The meeting also saw the approval of several proposals, including the ratification of KPMG LLP as the principal independent public accountants, the advisory approval of executive compensation, and the approval of amendments to the Halliburton Company Stock and Incentive Plan and the Halliburton Company Employee Stock Purchase Plan.","2026-05-20 20:24:43",[],{"symbol":5,"accessionnumber":5029,"filingdate":569,"sec_url":5030,"tags":5031,"headline":5033,"summary":5034,"sector":4901,"industry":4902,"date_processed":5035,"impact_score":4917,"exhibits":5036,"isLocked":4906},"0000045012-26-000036","https://www.sec.gov/Archives/edgar/data/45012/000004501226000036/0000045012-26-000036-index.htm",{"events":5032},[4913,5013,4978],"Halliburton Announces First Quarter 2026 Financial Results","Halliburton Company reported net income of $461 million, or $0.55 per diluted share, for the first quarter of 2026. Total revenue was $5.4 billion with an operating margin of 13%. The company also repurchased approximately $100 million of its common stock and paid dividends of $0.17 per share. The financial results were impacted by lower stimulation activity in North America and disruptions from the Middle East conflict, but performance in international markets outpaced these disruptions.","2026-04-21 10:51:40",[5037],{"exhibit_number":4920,"htm_reference":4921,"full_url":5038},"https://www.sec.gov/Archives/edgar/data/45012/000004501226000036/livemastererdocument.htm",{"symbol":5,"accessionnumber":4540,"filingdate":781,"sec_url":4542,"tags":5040,"headline":5042,"summary":5043,"sector":4901,"industry":4902,"date_processed":5044,"impact_score":4904,"exhibits":5045,"isLocked":4906},{"events":5041},[4938,4898],"Halliburton Appoints Timothy A. Leach to Board Committees","On February 10, 2026, Halliburton Company appointed Timothy A. Leach to its Audit Committee and its Nominating and Corporate Governance Committee as disclosed in an amendment to its December 2, 2025 Current Report on Form 8-K.","2026-02-12 23:00:52",[],{"symbol":5,"accessionnumber":4552,"filingdate":836,"sec_url":4554,"tags":5047,"headline":5050,"summary":5051,"sector":4901,"industry":4902,"date_processed":5052,"impact_score":4917,"exhibits":5053,"isLocked":4906},{"events":5048},[4913,5049],"Strategic Partnership","Halliburton Reports Q4 2025 Financial Results and Strategic Collaboration","On January 21, 2026, Halliburton Company announced its financial results for the quarter ended December 31, 2025. The company reported a net income of $589 million, or $0.70 per diluted share, with an adjusted net income of $576 million, or $0.69 per diluted share. Total revenue was $5.7 billion, with operating margin at 13%. Additionally, Halliburton and VoltaGrid signed a strategic collaboration to deliver distributed power generation solutions for data centers worldwide, with initial roll-out targeted for the Middle East.","2026-01-21 11:49:41",[5054],{"exhibit_number":4920,"htm_reference":4921,"full_url":5055},"https://www.sec.gov/Archives/edgar/data/45012/000004501226000008/livemastererdocument.htm",{"symbol":5,"accessionnumber":4557,"filingdate":854,"sec_url":4559,"tags":5057,"headline":5059,"summary":5060,"sector":4901,"industry":4902,"date_processed":5061,"impact_score":4904,"exhibits":5062,"isLocked":4906},{"events":5058},[4897,4898],"Halliburton Appoints Michael Casey Maxwell as President, Western Hemisphere","On January 13, 2026, Halliburton's Board of Directors appointed Michael Casey Maxwell as President, Western Hemisphere, effective February 1, 2026. Mr. Maxwell, age 44, has over 20 years of experience with Halliburton, advancing through roles in field sales, technical sales, business development, and area leadership. His most recent position was Senior Vice President, North America Land, since July 2024. In connection with his appointment, Halliburton entered into an Executive Agreement with Mr. Maxwell, effective February 1, 2026, which includes a minimum annual base salary of $800,000, participation in various performance pay and incentive plans, and severance payments. Mr. Maxwell holds a bachelor's degree in architecture and an MBA from Texas Tech University. The appointment was announced in a press release on January 14, 2026.","2026-01-14 21:06:45",[5063,5067],{"exhibit_number":5064,"htm_reference":5065,"full_url":5066},"EX-10.1","exhibit101-maxwellcaseyp.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501226000003/exhibit101-maxwellcaseyp.htm",{"exhibit_number":4920,"htm_reference":5068,"full_url":5069},"exhibit991-2026westernhe.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501226000003/exhibit991-2026westernhe.htm",{"symbol":5,"accessionnumber":4562,"filingdate":989,"sec_url":4564,"tags":5071,"headline":5075,"summary":5076,"sector":4901,"industry":4902,"date_processed":5077,"impact_score":4904,"exhibits":5078,"isLocked":4906},{"5.02":5072,"7.01":5073,"9.01":5074},[4897,4953,4938],[5002],[5023],"Halliburton Announces Executive Appointments","Halliburton Company announced on December 4, 2025, that Jeffrey Shannon Slocum has been appointed as Executive Vice President and Chief Operating Officer, effective January 1, 2026. Additionally, Slocum will be appointed to the Halliburton board of directors, expanding its size from 12 to 13 members. Rami Yassine will succeed Slocum as President of the Eastern Hemisphere. Both appointments reflect internal promotions based on extensive experience within the company.","2025-12-04 11:32:57",[5079,5082,5086],{"exhibit_number":5064,"htm_reference":5080,"full_url":5081},"exhibit101slocumjshannon.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000077/exhibit101slocumjshannon.htm",{"exhibit_number":5083,"htm_reference":5084,"full_url":5085},"EX-10.2","exhibit102yassineramipre.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000077/exhibit102yassineramipre.htm",{"exhibit_number":4920,"htm_reference":5087,"full_url":5088},"exhibit9912025-leadershi.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000077/exhibit9912025-leadershi.htm",{"symbol":5,"accessionnumber":4566,"filingdate":1000,"sec_url":4568,"tags":5090,"headline":5094,"summary":5095,"sector":4901,"industry":4902,"date_processed":5096,"impact_score":4917,"exhibits":5097,"isLocked":4906},{"5.02":5091,"7.01":5092,"9.01":5093},[4938],[5002],[5023],"Halliburton Appoints Timothy A. Leach to Board of Directors","On December 2, 2025, Halliburton Company announced the appointment of Timothy A. Leach to its Board of Directors, effective immediately. Mr. Leach, a seasoned oil and gas industry executive with a 40-year career, brings extensive experience in upstream operations and strategic planning. The appointment was also disclosed via a press release furnished as Exhibit 99.1.","2025-12-02 14:07:41",[5098],{"exhibit_number":4920,"htm_reference":5099,"full_url":5100},"a025-leachpressreleasexf.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000074/a025-leachpressreleasexf.htm",{"symbol":5,"accessionnumber":4577,"filingdate":1142,"sec_url":4579,"tags":5102,"headline":5105,"summary":5106,"sector":4901,"industry":4902,"date_processed":5107,"impact_score":4917,"exhibits":5108,"isLocked":4906},{"2.02":5103,"7.01":5104},[4912,4913],[5002],"Halliburton Announces Q3 2025 Financial Results and Conference Call Details","On October 21, 2025, Halliburton Company announced its financial results for the third quarter of 2025. The company reported net income of $18 million, or $0.02 per diluted share, and adjusted net income of $496 million, or $0.58 per diluted share. Revenue for the quarter was $5.6 billion with an operating margin of 6%. Halliburton also repurchased approximately $250 million of its common stock and paid dividends of $0.17 per share. A conference call was scheduled to discuss these results on the same day.","2025-10-21 10:53:41",[5109],{"exhibit_number":4920,"htm_reference":4921,"full_url":5110},"https://www.sec.gov/Archives/edgar/data/45012/000004501225000068/livemastererdocument.htm",{"symbol":5,"accessionnumber":4582,"filingdate":1170,"sec_url":4584,"tags":5112,"headline":5113,"summary":5114,"sector":4901,"industry":4902,"date_processed":5115,"impact_score":5116,"exhibits":5117,"isLocked":4906},{},"Halliburton Discloses Ownership in Voltagrid","Halliburton Company disclosed that it owns a minority interest in Voltagrid, with a fully diluted ownership percentage of approximately 20%.","2025-10-14 20:05:55","MISSING",[],{"symbol":5,"accessionnumber":4587,"filingdate":1361,"sec_url":4589,"tags":5119,"headline":5125,"summary":5126,"sector":4901,"industry":4902,"date_processed":5127,"impact_score":4917,"exhibits":5128,"isLocked":4906},{"1.01":5120,"1.02":5122,"9.01":5124},[5121],"Financial Instrument Agreement",[5123],"Contract Termination",[5023],"Halliburton Enters New Credit Agreement and Terminates Old One","On August 18, 2025, Halliburton Company entered into a new U.S. $3.5 billion Five Year Revolving Credit Agreement, replacing its 2022 Credit Agreement. The new agreement is intended for general working capital purposes and will terminate on August 16, 2030. Additionally, Halliburton terminated its existing 2022 Credit Agreement on the same date. Financial statements and exhibits related to the new agreement are furnished as part of this filing.","2025-08-22 16:09:26",[5129],{"exhibit_number":5064,"htm_reference":5130,"full_url":5131},"halliburton-2025creditag.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000062/halliburton-2025creditag.htm",{"symbol":5,"accessionnumber":4597,"filingdate":1462,"sec_url":4599,"tags":5133,"headline":5138,"summary":5139,"sector":4901,"industry":4902,"date_processed":5140,"impact_score":5141,"exhibits":5142,"isLocked":4906},{"2.02":5134,"7.01":5135,"9.01":5136},[4913],[5003],[5137],"No viable tag","Halliburton Announces Q2 2025 Financial Results","Halliburton Company announced financial results for the quarter ended June 30, 2025, reporting net income of $472 million, or $0.55 per diluted share, on revenue of $5.5 billion. The company repurchased approximately $250 million of its common stock during the quarter. Operating income was $727 million, and free cash flow was approximately $582 million. The company also provided a conference call to discuss the results.","2025-08-22 04:17:26","LOW",[5143],{"exhibit_number":4920,"htm_reference":4921,"full_url":5144},"https://www.sec.gov/Archives/edgar/data/45012/000004501225000053/livemastererdocument.htm",{"symbol":5,"accessionnumber":4602,"filingdate":1483,"sec_url":4604,"tags":5146,"headline":5150,"summary":5151,"sector":4901,"industry":4902,"date_processed":5152,"impact_score":4904,"exhibits":5153,"isLocked":4906},{"5.02":5147,"7.01":5148,"9.01":5149},[4949,4897],[5002],[5137],"Halliburton Announces New Chief Accounting Officer","On July 8, 2025, Charles E. Geer, Jr. resigned from his position as Senior Vice President and Chief Accounting Officer of Halliburton Company, effective July 16 and July 31, 2025 respectively. On July 9, 2025, the company appointed Stephanie Holzhauser as his successor, effective July 16, 2025. Holzhauser brings over 20 years of experience with Halliburton and will serve as the principal accounting officer. Halliburton also issued a press release on July 14, 2025 announcing Holzhauser's appointment.","2025-08-22 05:27:19",[5154,5157],{"exhibit_number":5064,"htm_reference":5155,"full_url":5156},"exhibit101executiveagref.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000050/exhibit101executiveagref.htm",{"exhibit_number":4920,"htm_reference":5158,"full_url":5159},"exhibit991-2025leadershi.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000050/exhibit991-2025leadershi.htm",{"symbol":5,"accessionnumber":4607,"filingdate":1628,"sec_url":4609,"tags":5161,"headline":5163,"summary":5164,"sector":4901,"industry":4902,"date_processed":5165,"impact_score":4917,"exhibits":5166,"isLocked":4906},{"5.07":5162},[4991,4993,4990],"Halliburton Shareholders Approve Director Elections, Auditors, and Executive Compensation","On May 21, 2025, Halliburton Company held its Annual Meeting of Shareholders where all director nominees were elected, the ratification of KPMG LLP as independent auditors was approved, and the advisory approval of executive compensation was approved.","2025-08-22 18:59:07",[],{"symbol":5,"accessionnumber":4617,"filingdate":1696,"sec_url":4619,"tags":5168,"headline":5172,"summary":5173,"sector":4901,"industry":4902,"date_processed":5174,"impact_score":5141,"exhibits":5175,"isLocked":4906},{"2.02":5169,"7.01":5170,"9.01":5171},[4913],[5002],[5023],"Halliburton Reports Q1 2025 Financial Results and Stock Repurchases","Halliburton Company reported net income of $0.24 per diluted share for the first quarter of 2025, down from $0.68 per diluted share in Q1 2024. Adjusted net income was $0.60 per diluted share. Total revenue for the quarter was $5.4 billion, with an operating margin of 8%. The company repurchased approximately $250 million of its common stock during the quarter. A press release with further details is furnished as Exhibit 99.1.","2025-10-28 21:52:07",[5176],{"exhibit_number":4920,"htm_reference":4921,"full_url":5177},"https://www.sec.gov/Archives/edgar/data/45012/000004501225000030/livemastererdocument.htm",{"symbol":5,"accessionnumber":4627,"filingdate":1942,"sec_url":4629,"tags":5179,"headline":5183,"summary":5184,"sector":4901,"industry":4902,"date_processed":5185,"impact_score":5141,"exhibits":5186,"isLocked":4906},{"2.02":5180,"7.01":5181,"9.01":5182},[4913],[5002],[5023],"Halliburton Announces Q4 2024 and Full Year Financial Results","Halliburton Company announced its financial results for the quarter and full year ended December 31, 2024. For Q4 2024, the company reported net income of $615 million or $0.70 per diluted share, with total revenue of $5.6 billion and operating income of $932 million. For the full year 2024, net income was $2.5 billion, total revenue was $22.9 billion, and operating income was $3.8 billion. The company also provided details on cash flows, share repurchases, and technology innovations. A conference call was scheduled to discuss these results.","2025-11-18 23:18:30",[5187],{"exhibit_number":4920,"htm_reference":5188,"full_url":5189},"hal_12312024-erex99.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501225000007/hal_12312024-erex99.htm",{"symbol":5,"accessionnumber":4632,"filingdate":1980,"sec_url":4634,"tags":5191,"headline":5193,"summary":5194,"sector":4901,"industry":4902,"date_processed":5195,"impact_score":4917,"exhibits":5196,"isLocked":4906},{"5.02":5192},[4928],"Halliburton Director Bhavesh (Bob) V. Patel to Retire","On January 6, 2025, Bhavesh (Bob) V. Patel announced his decision to retire from the Halliburton Company Board of Directors, effective immediately prior to the annual meeting of shareholders on May 21, 2025. This decision was not due to any disagreement with the company regarding its operations, policies, or practices. Patel will continue to serve as a Director until his term concludes.","2025-11-20 23:16:57",[],{"symbol":5,"accessionnumber":4642,"filingdate":2161,"sec_url":4644,"tags":5198,"headline":5202,"summary":5203,"sector":4901,"industry":4902,"date_processed":5204,"impact_score":5141,"exhibits":5205,"isLocked":4906},{"2.02":5199,"7.01":5200,"9.01":5201},[4913],[5002],[5137],"Halliburton Announces Q3 2024 Financial Results and Press Release","On November 7, 2024, Halliburton Company announced its financial results for the quarter ended September 30, 2024, with net income of $571 million, or $0.65 per diluted share. The company reported revenue of $5.7 billion and operating margin of 15%, with adjusted net income per diluted share of $0.73. Halliburton also disclosed a pre-tax charge of $116 million, primarily due to severance costs, impairment of assets, and cybersecurity incident expenses. The company provided a press release and will host a conference call to discuss the results.","2025-12-02 23:44:05",[5206],{"exhibit_number":4920,"htm_reference":5207,"full_url":5208},"hal_09302024-erex99.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000061/hal_09302024-erex99.htm",{"symbol":5,"accessionnumber":4647,"filingdate":2327,"sec_url":4649,"tags":5210,"headline":5211,"summary":5212,"sector":4901,"industry":4902,"date_processed":5213,"impact_score":5116,"exhibits":5214,"isLocked":4906},{},"Halliburton Discloses Material Cybersecurity Incident","On August 30, 2024, Halliburton Company reported a material cybersecurity incident where an unauthorized third party gained access to certain of its systems on August 21, 2024. The company has activated its cybersecurity response plan, launched an internal investigation with external advisors, and taken certain systems offline to protect them. Halliburton is also notifying law enforcement and has been communicating with customers and stakeholders. The company believes the intruder accessed and exfiltrated information from its systems but does not expect the incident to materially impact its financial condition or results of operations. Halliburton is assessing the nature and scope of the information and evaluating required notifications.","2025-08-24 18:44:45",[],{"symbol":5,"accessionnumber":4652,"filingdate":2351,"sec_url":4654,"tags":5216,"headline":5218,"summary":5219,"sector":4901,"industry":4902,"date_processed":5220,"impact_score":4904,"exhibits":5221,"isLocked":4906},{"8.01":5217},[5006,5012],"Halliburton Announces Cybersecurity Incident","On August 21, 2024, Halliburton Company reported that an unauthorized third party accessed some of its systems. The company activated its cybersecurity response plan, launched an internal investigation with external advisors, and took proactive measures including taking certain systems offline and notifying law enforcement. The company is currently restoring its systems and assessing the incident's impact.","2025-08-23 21:09:06",[],{"symbol":5,"accessionnumber":4662,"filingdate":2439,"sec_url":4664,"tags":5223,"headline":5227,"summary":5228,"sector":4901,"industry":4902,"date_processed":5229,"impact_score":4917,"exhibits":5230,"isLocked":4906},{"2.02":5224,"7.01":5225,"9.01":5226},[4912,4913],[5002],[5137],"Halliburton Announces Second Quarter 2024 Financial Results","Halliburton Company announced its financial results for the second quarter of 2024, reporting net income of $709 million, or $0.80 per diluted share, on revenue of $5.8 billion. The company repurchased approximately $250 million of its common stock during the quarter. Detailed financial performance and segment results are provided in the attached press release.","2025-08-23 14:54:47",[],{"symbol":5,"accessionnumber":4667,"filingdate":2591,"sec_url":4669,"tags":5232,"headline":5234,"summary":5235,"sector":4901,"industry":4902,"date_processed":5236,"impact_score":4917,"exhibits":5237,"isLocked":4906},{"5.07":5233},[4991,4992],"Halliburton Annual Meeting Results Announced","On May 15, 2024, Halliburton Company held its Annual Meeting of Shareholders. All Director nominees were elected, the appointment of KPMG LLP as independent auditors was ratified, the advisory approval of executive compensation was approved, and the amendment and restatement of the Halliburton Company Stock and Incentive Plan was approved.","2025-08-22 20:51:46",[],{"symbol":5,"accessionnumber":4672,"filingdate":2621,"sec_url":4674,"tags":5239,"headline":5242,"summary":5243,"sector":4901,"industry":4902,"date_processed":5244,"impact_score":4917,"exhibits":5245,"isLocked":4906},{"5.03":5240,"9.01":5241},[4967],[5023],"Halliburton Company Adopts Bylaw Amendments","On May 2, 2024, Halliburton Company amended its bylaws to eliminate certain nomination requirements and modify information disclosure provisions. These changes include deleting provisions that require nominees to submit irrevocable resignation letters, removing information requirements relating to competitors, planned or proposed nominations, and certain family members' interests, and clarifying the type of support to be disclosed. The amendments are effective as of May 2, 2024.","2025-08-22 17:42:49",[5246],{"exhibit_number":5247,"htm_reference":5248,"full_url":5249},"EX-3.1","exhibit31-byxlawsamendedma.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000024/exhibit31-byxlawsamendedma.htm",{"symbol":5,"accessionnumber":4682,"filingdate":2650,"sec_url":4684,"tags":5251,"headline":5255,"summary":5256,"sector":4901,"industry":4902,"date_processed":5257,"impact_score":4917,"exhibits":5258,"isLocked":4906},{"2.02":5252,"7.01":5253,"9.01":5254},[4912],[5002],[5023],"Halliburton Announces First Quarter 2024 Financial Results","Halliburton Company announced its financial results for the first quarter of 2024, reporting net income of $606 million or $0.68 per diluted share, compared to $651 million or $0.72 per diluted share in the same period of 2023. The company reported total revenue of $5.8 billion with an operating margin of 17%. Halliburton also repurchased approximately $250 million of its common stock during the quarter. The company's financial performance was driven by its international business, which delivered its 11th consecutive quarter of year-on-year growth. Detailed financial results and additional information are available in the attached press release.","2025-08-22 15:15:54",[5259],{"exhibit_number":4920,"htm_reference":5260,"full_url":5261},"hal_03312024-erex99.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000012/hal_03312024-erex99.htm",{"symbol":5,"accessionnumber":4687,"filingdate":2818,"sec_url":4689,"tags":5263,"headline":5265,"summary":5266,"sector":4901,"industry":4902,"date_processed":5267,"impact_score":4917,"exhibits":5268,"isLocked":4906},{"5.02":5264},[4928],"Director Milton Carroll Decides Not to Stand for Re-election at Halliburton","On February 13, 2024, Milton Carroll, a Director of Halliburton Company, notified the Board that he has decided not to stand for re-election. His decision is not due to any disagreement with Halliburton. Carroll will remain in his position until his term concludes before the annual shareholders' meeting on May 15, 2024.","2025-08-22 03:36:39",[],{"symbol":5,"accessionnumber":4697,"filingdate":2864,"sec_url":4699,"tags":5270,"headline":5274,"summary":5275,"sector":4901,"industry":4902,"date_processed":5276,"impact_score":4917,"exhibits":5277,"isLocked":4906},{"2.02":5271,"7.01":5272,"9.01":5273},[4912,4913],[5002],[5023],"Halliburton Reports Q4 2023 Results and Announces Dividend Increase","Halliburton Company announced its financial results for Q4 2023, reporting a net income of $661 million, or $0.74 per diluted share, and an adjusted net income of $769 million, or $0.86 per diluted share. The company's total revenue for the quarter was $5.7 billion with an operating margin of 18%. Halliburton also announced a dividend increase for the first quarter of 2024, raising it by $0.01 per share to $0.17. The press release detailing these results is attached as Exhibit 99.1.","2025-08-22 00:15:40",[5278],{"exhibit_number":4920,"htm_reference":5279,"full_url":5280},"hal_12312023-erex99.htm","https://www.sec.gov/Archives/edgar/data/45012/000004501224000003/hal_12312023-erex99.htm",null,1789889736420]