[{"data":1,"prerenderedAt":5534},["ShallowReactive",2],{"company-overview-OXY":3},{"company_profile":4,"ohlc":24,"spy":3340,"trading_signals":4616,"company_actions":4723,"filings_8k":5165,"report_history":5238,"insider_summary":5238,"filings_summary":5238,"financials_summary":5238,"institutional_summary":5238,"seo_links":5238},{"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},"OXY","Occidental Petroleum Corporation","NYSE","XNYS","Energy","Oil & Gas E&P",13323,"https://www.oxy.com","Occidental Petroleum Corporation is a global energy producer, primarily focused on the exploration and production of oil and natural gas. Its operations span key regions such as the United States, the Middle East, and Latin America, contributing significantly to the energy supply chain. Aside from its core oil and gas activities, Occidental is actively engaged in chemical production through its subsidiary Occidental Chemical Corporation, which provides essential building blocks for a variety of industries, including agriculture, water treatment, and plastics. As a leader in its field, Occidental is committed to advancing sustainable and low-carbon energy solutions, notably through carbon capture and enhanced oil recovery techniques. The company plays a vital role in meeting global energy demands while striving to reduce environmental impact, thus positioning itself as a key player in the evolving energy landscape.","Common Stock","Ms. Vicki A. Hollub","5 Greenway Plaza","Houston","77046-0521","TX","United States","713 215 7000","2025-03-08 00:00:00","True",[25,31,37,43,48,54,60,66,72,78,84,90,96,102,106,111,117,123,128,133,137,142,148,154,158,163,169,175,181,187,193,199,205,211,217,223,229,235,241,247,252,258,263,267,273,278,284,290,293,299,305,311,317,323,329,335,341,347,353,359,365,370,376,381,387,392,398,403,409,414,419,424,429,435,438,443,447,453,457,460,465,469,472,477,480,485,491,495,500,505,509,512,517,522,527,531,537,541,546,551,556,560,564,566,571,577,583,588,592,597,602,606,612,618,624,629,635,641,647,653,658,664,670,676,681,684,689,693,698,702,708,712,717,723,728,734,738,742,748,753,757,761,766,770,775,781,786,792,798,803,809,815,820,825,831,837,843,848,854,860,866,872,878,884,890,896,902,907,913,919,925,931,936,940,945,950,956,962,968,973,978,983,989,995,1001,1006,1012,1017,1022,1028,1033,1039,1045,1051,1057,1061,1067,1073,1079,1085,1088,1093,1099,1103,1108,1114,1120,1124,1128,1132,1136,1142,1147,1152,1157,1161,1166,1169,1172,1176,1181,1185,1188,1191,1195,1199,1204,1208,1213,1216,1220,1223,1228,1231,1235,1239,1243,1248,1253,1259,1263,1267,1273,1279,1285,1290,1296,1300,1305,1310,1314,1318,1323,1327,1333,1337,1342,1346,1350,1354,1360,1365,1370,1375,1381,1386,1392,1397,1401,1405,1410,1415,1421,1426,1432,1437,1440,1445,1450,1454,1457,1462,1465,1470,1474,1478,1481,1485,1488,1494,1500,1505,1510,1513,1516,1520,1525,1528,1533,1537,1540,1545,1549,1552,1556,1558,1562,1567,1570,1574,1578,1580,1582,1585,1590,1593,1596,1600,1605,1608,1611,1614,1616,1618,1621,1626,1629,1632,1636,1639,1641,1643,1646,1650,1654,1659,1663,1666,1671,1674,1677,1680,1683,1686,1692,1696,1702,1706,1711,1717,1723,1727,1732,1736,1738,1742,1747,1752,1757,1763,1769,1775,1781,1785,1789,1792,1795,1798,1803,1809,1813,1819,1825,1831,1836,1840,1845,1851,1854,1860,1864,1867,1872,1875,1880,1883,1887,1891,1895,1899,1903,1908,1914,1918,1922,1928,1934,1939,1944,1949,1953,1956,1961,1965,1968,1970,1972,1975,1978,1982,1987,1993,1997,2003,2007,2011,2016,2021,2027,2033,2037,2041,2047,2051,2057,2060,2065,2070,2074,2079,2082,2086,2089,2092,2097,2101,2104,2107,2110,2114,2118,2120,2124,2129,2132,2135,2139,2143,2146,2150,2154,2158,2163,2166,2169,2174,2177,2181,2186,2190,2194,2197,2203,2208,2212,2217,2220,2223,2227,2231,2233,2238,2240,2243,2246,2249,2252,2255,2258,2261,2265,2269,2272,2276,2280,2286,2290,2295,2299,2302,2306,2310,2316,2319,2323,2326,2330,2334,2338,2341,2344,2349,2352,2355,2360,2363,2366,2369,2374,2378,2383,2389,2394,2398,2403,2408,2412,2414,2420,2426,2431,2436,2440,2444,2449,2453,2457,2459,2464,2467,2469,2474,2477,2480,2484,2490,2496,2500,2503,2507,2513,2519,2522,2527,2532,2538,2544,2549,2554,2559,2563,2566,2570,2575,2579,2584,2588,2594,2599,2604,2609,2613,2618,2621,2625,2630,2634,2639,2641,2644,2646,2650,2654,2657,2661,2663,2667,2670,2674,2678,2683,2687,2690,2695,2701,2706,2711,2716,2721,2725,2730,2734,2740,2745,2751,2757,2761,2767,2773,2778,2784,2790,2795,2801,2807,2812,2817,2823,2829,2834,2840,2846,2852,2857,2863,2868,2874,2880,2883,2889,2894,2898,2904,2908,2913,2918,2924,2929,2933,2936,2940,2943,2947,2951,2954,2956,2959,2962,2964,2967,2970,2973,2978,2982,2986,2989,2993,2995,2998,3001,3005,3008,3011,3015,3018,3022,3025,3027,3031,3035,3038,3040,3042,3046,3049,3051,3055,3058,3062,3064,3068,3072,3075,3078,3084,3086,3089,3092,3096,3098,3101,3104,3107,3110,3113,3116,3120,3122,3124,3127,3131,3134,3138,3141,3143,3146,3148,3152,3155,3159,3162,3166,3169,3172,3175,3178,3181,3184,3187,3190,3195,3198,3200,3203,3207,3209,3212,3216,3219,3223,3225,3230,3232,3235,3238,3241,3246,3249,3251,3254,3260,3266,3271,3275,3281,3285,3289,3291,3295,3300,3302,3305,3307,3311,3314,3317,3322,3327,3331,3334,3337],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",59.05,59.41,58.69,58.84,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",58.67,59.47,58.51,59.29,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",62.4,62.46,59.31,59.36,{"symbol":5,"time":44,"open":45,"high":46,"low":45,"close":47},"2026-09-15",62.11,63.77,63.52,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",62.54,62.98,61.39,61.78,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",61.04,61.49,60.5,61.46,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",62.09,62.24,60.19,61.16,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",61.67,62.21,61.21,61.3,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",61.06,62.03,60.35,60.65,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",60.12,60.38,59.35,60.04,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",60.97,61.33,60.51,60.61,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",60.44,61.14,60.14,60.91,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",61.1,61.23,60.05,60.95,{"symbol":5,"time":103,"open":76,"high":101,"low":104,"close":105},"2026-08-31",59.37,60.18,{"symbol":5,"time":107,"open":108,"high":109,"low":33,"close":110},"2026-08-28",59.26,59.48,59.1,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",58.56,59.59,58.13,59.17,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",57.75,58.98,57.54,58.62,{"symbol":5,"time":124,"open":125,"high":42,"low":126,"close":127},"2026-08-25",59.07,58.37,58.41,{"symbol":5,"time":129,"open":130,"high":99,"low":131,"close":132},"2026-08-24",61,59.39,60.11,{"symbol":5,"time":134,"open":135,"high":53,"low":136,"close":71},"2026-08-21",61.54,61.2,{"symbol":5,"time":138,"open":130,"high":139,"low":140,"close":141},"2026-08-20",62.15,60.94,61.52,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-19",60.02,60.83,59.75,60.09,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-18",59.97,60.16,59.04,59.8,{"symbol":5,"time":155,"open":35,"high":156,"low":157,"close":152},"2026-08-17",59.14,58.06,{"symbol":5,"time":159,"open":115,"high":160,"low":161,"close":162},"2026-08-14",58.94,57.83,58.36,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",57.74,58.07,57.18,57.7,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",58.5,58.87,58.26,58.55,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-11",58.48,59.55,58.39,59.06,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-10",56.62,58.73,56.6,58.65,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-07",55.75,56.45,55.13,55.91,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-06",56.43,57.35,55.82,56.04,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-05",55.49,55.59,53.66,53.81,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-04",54.3,55.37,53.76,55.09,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-03",55.64,56.13,54.86,55.47,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-31",56,57.1,55.55,57.07,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-30",55.04,55.98,54.73,55.95,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-29",55.73,56.32,55.33,56.03,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-28",55,55.43,53.75,53.93,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-27",55.54,56.49,54.91,54.93,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":249},"2026-07-24",57.3,57.93,56.83,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-23",58.64,58.99,57.5,57.6,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":256},"2026-07-22",57.47,57.82,57.09,{"symbol":5,"time":264,"open":243,"high":265,"low":266,"close":265},"2026-07-21",56.5,55.36,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-20",54.21,55.67,54,55.19,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":215},"2026-07-17",54.65,55.17,54.01,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-16",53.91,54.2,53.53,53.65,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-15",54.56,54.66,52.95,53.77,{"symbol":5,"time":291,"open":237,"high":201,"low":204,"close":292},"2026-07-14",54.57,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-13",54.09,55.11,53.45,54.81,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-10",52.53,53.06,51.87,52.89,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-09",52.87,52.94,52,52.3,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-08",52.9,54.89,52.47,53.59,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-07",49.41,51.88,49.39,51.68,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-06",48.71,49.27,48.69,48.81,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-02",48.44,48.97,48.27,48.91,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-01",48.38,48.72,47.77,47.94,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-30",49.18,49.72,48.55,48.57,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-29",50.01,50.41,49.05,49.09,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-26",50.94,51.07,49.85,49.99,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-25",51.09,51.75,50.44,51.21,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":361},"2026-06-24",51,51.38,50.3,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-23",52.1,52.58,51.66,52.23,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":309},"2026-06-22",52.03,52.28,51.11,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-18",52.4,52.42,51.19,51.82,{"symbol":5,"time":388,"open":389,"high":271,"low":390,"close":391},"2026-06-17",53.48,52.83,53.04,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-16",53.7,54.17,53.4,53.67,{"symbol":5,"time":399,"open":297,"high":400,"low":401,"close":402},"2026-06-15",54.98,53.11,54.46,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-12",54.74,57.32,54.6,56.54,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":216},"2026-06-11",57.51,58.2,55.46,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":220},"2026-06-10",56.97,58.46,56.65,{"symbol":5,"time":420,"open":421,"high":222,"low":422,"close":423},"2026-06-09",56.92,55.61,56.55,{"symbol":5,"time":425,"open":426,"high":427,"low":167,"close":428},"2026-06-08",57.41,58.16,57.48,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-05",58.8,58.89,56.85,56.93,{"symbol":5,"time":436,"open":186,"high":437,"low":115,"close":33},"2026-06-04",58.95,{"symbol":5,"time":439,"open":440,"high":58,"low":441,"close":442},"2026-06-03",59.52,59.12,59.64,{"symbol":5,"time":444,"open":445,"high":28,"low":161,"close":446},"2026-06-02",58.01,59.09,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-01",57.94,59.89,57.86,58.92,{"symbol":5,"time":454,"open":455,"high":455,"low":234,"close":456},"2026-05-29",57.05,56.63,{"symbol":5,"time":458,"open":165,"high":459,"low":416,"close":406},"2026-05-28",58.21,{"symbol":5,"time":461,"open":185,"high":462,"low":463,"close":464},"2026-05-27",57.91,55.7,56.89,{"symbol":5,"time":466,"open":467,"high":110,"low":468,"close":468},"2026-05-26",58.4,57.46,{"symbol":5,"time":470,"open":29,"high":116,"low":166,"close":471},"2026-05-22",58.81,{"symbol":5,"time":473,"open":77,"high":474,"low":475,"close":476},"2026-05-21",60.84,58.02,58.83,{"symbol":5,"time":478,"open":58,"high":479,"low":476,"close":172},"2026-05-20",61.24,{"symbol":5,"time":481,"open":482,"high":140,"low":483,"close":484},"2026-05-19",60.13,59.63,60.7,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-18",58.9,60.25,58.32,59.7,{"symbol":5,"time":492,"open":250,"high":490,"low":493,"close":494},"2026-05-15",57.56,59.62,{"symbol":5,"time":496,"open":219,"high":497,"low":498,"close":499},"2026-05-14",57.27,55.85,56.84,{"symbol":5,"time":501,"open":502,"high":503,"low":216,"close":504},"2026-05-13",56.22,56.36,56.18,{"symbol":5,"time":506,"open":507,"high":195,"low":276,"close":508},"2026-05-12",55.8,56.27,{"symbol":5,"time":510,"open":277,"high":413,"low":277,"close":511},"2026-05-11",55.14,{"symbol":5,"time":513,"open":280,"high":514,"low":515,"close":516},"2026-05-08",54.25,52.99,53.03,{"symbol":5,"time":518,"open":280,"high":519,"low":520,"close":521},"2026-05-07",54.34,53.18,53.94,{"symbol":5,"time":523,"open":524,"high":525,"low":405,"close":526},"2026-05-06",55.52,56.69,55.12,{"symbol":5,"time":528,"open":483,"high":529,"low":116,"close":530},"2026-05-05",60.03,59.34,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-04",59.25,60.39,58.7,60.27,{"symbol":5,"time":538,"open":83,"high":132,"low":539,"close":540},"2026-05-01",57.9,58.71,{"symbol":5,"time":542,"open":114,"high":543,"low":544,"close":545},"2026-04-30",60.75,58.93,60.58,{"symbol":5,"time":547,"open":530,"high":548,"low":549,"close":550},"2026-04-29",60.79,58.61,60.76,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":549},"2026-04-28",58.1,59,57.92,{"symbol":5,"time":557,"open":558,"high":475,"low":559,"close":497},"2026-04-27",57.36,56.95,{"symbol":5,"time":561,"open":257,"high":119,"low":562,"close":563},"2026-04-24",56.52,57.12,{"symbol":5,"time":565,"open":411,"high":475,"low":433,"close":161},"2026-04-23",{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":455},"2026-04-22",56.61,57.11,56.2,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-04-21",54.5,56.48,54.32,56.33,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-04-20",54.12,54.96,53.87,54.48,{"symbol":5,"time":584,"open":203,"high":585,"low":586,"close":587},"2026-04-17",54.03,51.96,53.79,{"symbol":5,"time":589,"open":504,"high":590,"low":422,"close":591},"2026-04-16",57.06,56.87,{"symbol":5,"time":593,"open":594,"high":595,"low":526,"close":596},"2026-04-15",55.45,56.4,55.83,{"symbol":5,"time":598,"open":421,"high":599,"low":600,"close":601},"2026-04-14",57,55.1,55.38,{"symbol":5,"time":603,"open":122,"high":604,"low":605,"close":157},"2026-04-13",59.24,57.4,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-10",58.04,58.82,57.63,57.97,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-09",60.1,60.73,58.23,58.53,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-08",57.17,59.98,56.25,59.77,{"symbol":5,"time":625,"open":626,"high":627,"low":40,"close":628},"2026-04-07",63.51,64.28,62.94,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-06",62.89,63.34,62.18,62.96,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-02",64.6,66.02,62.36,62.97,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-01",64.08,65.57,61.17,62.23,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-03-31",65.97,67.45,62.77,65,{"symbol":5,"time":654,"open":655,"high":656,"low":655,"close":657},"2026-03-30",65.62,67.05,66.24,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-03-27",64.5,66,64.23,65.32,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-03-26",62.35,64.44,62.14,64.36,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-03-25",60.3,62.26,60.24,61.85,{"symbol":5,"time":677,"open":678,"high":45,"low":679,"close":680},"2026-03-24",60.78,60.6,61.25,{"symbol":5,"time":682,"open":171,"high":543,"low":553,"close":683},"2026-03-23",60.31,{"symbol":5,"time":685,"open":686,"high":687,"low":483,"close":688},"2026-03-20",59.68,61.37,60.71,{"symbol":5,"time":690,"open":544,"high":615,"low":691,"close":692},"2026-03-19",58.86,59.58,{"symbol":5,"time":694,"open":695,"high":609,"low":696,"close":697},"2026-03-18",58.24,57.95,58.38,{"symbol":5,"time":699,"open":256,"high":173,"low":700,"close":701},"2026-03-17",57.29,57.73,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-16",57.34,57.99,56.71,57.25,{"symbol":5,"time":709,"open":168,"high":710,"low":590,"close":711},"2026-03-13",58.33,57.88,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":127},"2026-03-12",56.8,59.15,56.42,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-11",53.5,55.6,53.39,55.58,{"symbol":5,"time":724,"open":725,"high":271,"low":726,"close":727},"2026-03-10",53.25,52.05,53.12,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-09",54.43,56.09,54.08,55.02,{"symbol":5,"time":735,"open":281,"high":276,"low":736,"close":737},"2026-03-06",53.3,54.19,{"symbol":5,"time":739,"open":271,"high":407,"low":740,"close":741},"2026-03-05",53.16,53.24,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-04",52.38,53.85,52.37,53.61,{"symbol":5,"time":749,"open":733,"high":750,"low":751,"close":752},"2026-03-03",55.29,53.07,53.68,{"symbol":5,"time":754,"open":755,"high":755,"low":756,"close":269},"2026-03-02",56.34,53.32,{"symbol":5,"time":758,"open":759,"high":741,"low":303,"close":760},"2026-02-27",52.68,53.08,{"symbol":5,"time":762,"open":369,"high":763,"low":764,"close":765},"2026-02-26",51.98,49.81,51.43,{"symbol":5,"time":767,"open":726,"high":768,"low":769,"close":355},"2026-02-25",52.14,50.6,{"symbol":5,"time":771,"open":772,"high":773,"low":356,"close":774},"2026-02-24",52.34,52.49,51.95,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-02-23",52.25,53.33,52.01,52.43,{"symbol":5,"time":782,"open":783,"high":784,"low":769,"close":785},"2026-02-20",51.42,52.21,51.84,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-02-19",49.76,52.22,49.62,51.53,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-02-18",46.54,47.43,46.26,47.11,{"symbol":5,"time":799,"open":796,"high":800,"low":801,"close":802},"2026-02-17",46.76,45.06,45.94,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-02-13",45.3,46.53,45.27,46.07,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-02-12",47,47.05,44.86,45.49,{"symbol":5,"time":816,"open":811,"high":817,"low":818,"close":819},"2026-02-11",47.69,46.83,47.24,{"symbol":5,"time":821,"open":822,"high":822,"low":823,"close":824},"2026-02-10",46.73,46.06,46.27,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-09",46.25,46.81,45.97,46.66,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-06",44.88,46.4,44.85,46.31,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-05",45.75,46.04,44.52,45.09,{"symbol":5,"time":844,"open":845,"high":846,"low":845,"close":847},"2026-02-04",45.28,46.78,46.69,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-03",43.99,45.37,43.31,45.26,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-02",43.86,44.5,43.65,43.8,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-01-30",45.24,45.5,44.34,45.39,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-01-29",46.16,46.95,45.31,45.42,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-01-28",45,45.18,44.39,44.83,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-01-27",44.06,44.6,43.83,44.55,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-01-26",44.65,44.79,43.61,43.92,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-01-23",43.79,44.48,43.69,44.1,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-01-22",43.14,43.33,42.35,43.15,{"symbol":5,"time":903,"open":904,"high":905,"low":904,"close":906},"2026-01-21",42.72,43.94,43.51,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-01-20",42.77,42.93,42.05,42.24,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-01-16",43.07,43.32,42.63,42.7,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-01-15",43.53,43.91,42.8,43.17,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-14",43.5,45.11,43.45,44.32,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":852},"2026-01-13",43.34,44.15,43.05,{"symbol":5,"time":937,"open":938,"high":898,"low":939,"close":904},"2026-01-12",43,42.25,{"symbol":5,"time":941,"open":942,"high":856,"low":943,"close":944},"2026-01-09",43.6,42.68,42.86,{"symbol":5,"time":946,"open":947,"high":894,"low":948,"close":949},"2026-01-08",41.18,41.03,43.23,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-07",41.41,41.68,40.73,40.99,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-06",41.37,42.23,41.25,41.74,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-05",43.04,43.2,40.39,41.23,{"symbol":5,"time":969,"open":970,"high":971,"low":948,"close":972},"2026-01-02",41.24,42.74,42.38,{"symbol":5,"time":974,"open":975,"high":976,"low":955,"close":977},"2025-12-31",41.46,41.5,41.12,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":975},"2025-12-30",40.5,41.62,40.45,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2025-12-29",40.09,40.43,39.9,40.41,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2025-12-26",39.87,40.04,39.45,39.85,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2025-12-24",40.1,40.23,39.94,40,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":997},"2025-12-23",40.3,40.44,39.72,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2025-12-22",39.91,40.47,39.83,40.27,{"symbol":5,"time":1013,"open":1014,"high":998,"low":1015,"close":1016},"2025-12-19",39.75,39.57,39.62,{"symbol":5,"time":1018,"open":1019,"high":1019,"low":1020,"close":1021},"2025-12-18",40.54,39.54,39.73,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2025-12-17",39.31,40.88,39.26,40.63,{"symbol":5,"time":1029,"open":1030,"high":1010,"low":1031,"close":1032},"2025-12-16",39.79,38.8,38.92,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2025-12-15",41.02,41.04,39.77,40.19,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-12-12",41.35,41.52,40.91,41.07,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-12-11",41.1,41.64,40.9,41.2,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-10",41.49,41.78,41.17,41.75,{"symbol":5,"time":1058,"open":1059,"high":1054,"low":1036,"close":1060},"2025-12-09",41.15,41.55,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-08",41.85,42.11,41.19,41.36,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-05",42.56,43.21,42.39,42.43,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-04",42.5,42.73,42.3,42.67,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-03",42.29,42.9,42.26,42.45,{"symbol":5,"time":1086,"open":959,"high":959,"low":952,"close":1087},"2025-12-02",41.98,{"symbol":5,"time":1089,"open":1090,"high":971,"low":1091,"close":1092},"2025-12-01",41.83,41.79,42.34,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-11-28",41.42,42.33,41.39,42,{"symbol":5,"time":1100,"open":1097,"high":1101,"low":1102,"close":1095},"2025-11-26",42.01,41.33,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":952},"2025-11-25",41.21,41.53,40.85,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-11-24",41.4,41.6,40.62,41.43,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-11-21",41.01,41.54,40.4,41.44,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1055,"close":1105},"2025-11-20",41.77,42.61,{"symbol":5,"time":1125,"open":1117,"high":1122,"low":1126,"close":1127},"2025-11-19",40.94,41.45,{"symbol":5,"time":1129,"open":976,"high":1130,"low":1050,"close":1131},"2025-11-18",42.66,42.52,{"symbol":5,"time":1133,"open":1134,"high":1078,"low":981,"close":1135},"2025-11-17",42.54,41.69,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-11-14",42.03,43.09,41.92,42.76,{"symbol":5,"time":1143,"open":1144,"high":1084,"low":1145,"close":1146},"2025-11-13",42.16,41.67,42.02,{"symbol":5,"time":1148,"open":1041,"high":1149,"low":1150,"close":1151},"2025-11-12",42.15,41.34,41.93,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1063},"2025-11-11",42.42,43.42,41.8,{"symbol":5,"time":1158,"open":981,"high":1159,"low":1160,"close":1156},"2025-11-10",41.82,40.89,{"symbol":5,"time":1162,"open":988,"high":1163,"low":1164,"close":1165},"2025-11-07",41.32,40.31,41.31,{"symbol":5,"time":1167,"open":1000,"high":1168,"low":1010,"close":1003},"2025-11-06",40.68,{"symbol":5,"time":1170,"open":1171,"high":986,"low":1014,"close":1014},"2025-11-05",40.08,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1014,"close":1171},"2025-11-04",40.22,40.29,{"symbol":5,"time":1177,"open":1178,"high":1047,"low":1179,"close":1180},"2025-11-03",41.05,40.32,40.92,{"symbol":5,"time":1182,"open":1183,"high":1041,"low":1184,"close":1050},"2025-10-31",40.8,40.65,{"symbol":5,"time":1186,"open":1179,"high":1102,"low":985,"close":1187},"2025-10-30",40.7,{"symbol":5,"time":1189,"open":1183,"high":977,"low":1009,"close":1190},"2025-10-29",40.58,{"symbol":5,"time":1192,"open":1098,"high":1064,"low":1193,"close":1194},"2025-10-28",40.81,40.83,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1064,"close":1077},"2025-10-27",42.85,42.96,{"symbol":5,"time":1200,"open":938,"high":1201,"low":1202,"close":1203},"2025-10-24",43.18,42.53,42.57,{"symbol":5,"time":1205,"open":898,"high":1206,"low":904,"close":1207},"2025-10-23",43.35,42.88,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1049,"close":1212},"2025-10-22",41.22,41.86,41.73,{"symbol":5,"time":1214,"open":1215,"high":1041,"low":1112,"close":1043},"2025-10-21",41,{"symbol":5,"time":1217,"open":1218,"high":975,"low":1219,"close":948},"2025-10-20",40.96,40.84,{"symbol":5,"time":1221,"open":1183,"high":1044,"low":1222,"close":1049},"2025-10-17",40.52,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1036},"2025-10-16",41.99,42.09,40.51,{"symbol":5,"time":1229,"open":1075,"high":1203,"low":1048,"close":1230},"2025-10-15",41.88,{"symbol":5,"time":1232,"open":1233,"high":1202,"low":1042,"close":1234},"2025-10-14",41.94,42.28,{"symbol":5,"time":1236,"open":1237,"high":1237,"low":1238,"close":1154},"2025-10-13",42.87,42.13,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1149,"close":1149},"2025-10-10",44.12,44.13,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":841},"2025-10-09",45.36,45.74,44.4,{"symbol":5,"time":1249,"open":851,"high":1250,"low":1251,"close":1252},"2025-10-08",45.46,44.66,45.04,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-10-07",45.25,45.41,44.81,45.33,{"symbol":5,"time":1260,"open":874,"high":1261,"low":886,"close":1262},"2025-10-06",45.98,45.4,{"symbol":5,"time":1264,"open":1265,"high":1258,"low":1266,"close":835},"2025-10-03",44.97,44.57,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-02",47.86,47.92,43.84,44.23,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-01",47.46,47.99,47.13,47.72,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-09-30",47.44,49.45,46.44,47.25,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":817,"close":1289},"2025-09-29",48.25,48.88,48.1,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-09-26",47.21,48.52,47.08,47.47,{"symbol":5,"time":1297,"open":830,"high":1292,"low":1298,"close":1299},"2025-09-25",46.46,46.99,{"symbol":5,"time":1301,"open":1302,"high":1275,"low":1303,"close":1304},"2025-09-24",46.9,46.65,46.89,{"symbol":5,"time":1306,"open":1307,"high":819,"low":1308,"close":1309},"2025-09-23",46.11,46,46.42,{"symbol":5,"time":1311,"open":839,"high":796,"low":1312,"close":1313},"2025-09-22",45.44,45.76,{"symbol":5,"time":1315,"open":1316,"high":1316,"low":1261,"close":1317},"2025-09-19",47.36,46.1,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1316},"2025-09-18",47.07,47.59,46.75,{"symbol":5,"time":1324,"open":1325,"high":1276,"low":869,"close":1326},"2025-09-17",47.34,47.19,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-09-16",45.78,47.88,45.7,47.76,{"symbol":5,"time":1334,"open":1335,"high":802,"low":875,"close":1336},"2025-09-15",45.86,45.47,{"symbol":5,"time":1338,"open":796,"high":1339,"low":1340,"close":1341},"2025-09-12",46.55,45.66,45.67,{"symbol":5,"time":1343,"open":1331,"high":796,"low":1344,"close":1345},"2025-09-11",45.59,46.02,{"symbol":5,"time":1347,"open":1348,"high":836,"low":1349,"close":836},"2025-09-10",45.13,44.98,{"symbol":5,"time":1351,"open":1246,"high":1352,"low":928,"close":1353},"2025-09-09",46.29,45.14,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-09-08",46.15,46.23,44.77,45.38,{"symbol":5,"time":1361,"open":1362,"high":1362,"low":1363,"close":1364},"2025-09-05",46.24,45.23,45.91,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":874,"close":1369},"2025-09-04",46.3,46.8,46.61,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1367},"2025-09-03",47.64,48.08,46.05,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-09-02",47.45,48.11,47.06,48.05,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1281,"close":1385},"2025-08-29",47.55,48.03,47.61,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-08-28",46.98,47.6,46.59,47.51,{"symbol":5,"time":1393,"open":1394,"high":1277,"low":1395,"close":1396},"2025-08-27",45.95,45.87,46.87,{"symbol":5,"time":1398,"open":1374,"high":1399,"low":1400,"close":840},"2025-08-26",46.38,45.54,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1400,"close":834},"2025-08-25",45.73,46.49,{"symbol":5,"time":1406,"open":1407,"high":1345,"low":1408,"close":1409},"2025-08-22",44.82,44.76,45.83,{"symbol":5,"time":1411,"open":1242,"high":1412,"low":1413,"close":1414},"2025-08-21",44.91,43.81,44.56,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-08-20",43.95,44.42,43.62,44.27,{"symbol":5,"time":1422,"open":1423,"high":1251,"low":1424,"close":1425},"2025-08-19",44.05,43.71,43.96,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-08-18",43.98,44.62,43.67,44.21,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":864,"close":1436},"2025-08-15",44.69,45.07,44.61,{"symbol":5,"time":1438,"open":1429,"high":1439,"low":1428,"close":1358},"2025-08-14",44.84,{"symbol":5,"time":1441,"open":1442,"high":887,"low":1443,"close":1444},"2025-08-13",44.04,43.88,44.75,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":934},"2025-08-12",43.87,44.74,43.63,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1419,"close":1424},"2025-08-11",44.35,44.45,{"symbol":5,"time":1455,"open":1424,"high":813,"low":1456,"close":930},"2025-08-08",43.46,{"symbol":5,"time":1458,"open":1459,"high":1348,"low":1460,"close":1461},"2025-08-07",43.9,43.52,43.59,{"symbol":5,"time":1463,"open":852,"high":882,"low":1464,"close":1134},"2025-08-06",42.32,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1084,"close":1469},"2025-08-05",42.99,43.13,43.08,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":917,"close":944},"2025-08-04",42.84,43.49,{"symbol":5,"time":1475,"open":1461,"high":1476,"low":1202,"close":1477},"2025-08-01",43.73,43.41,{"symbol":5,"time":1479,"open":889,"high":1480,"low":1271,"close":905},"2025-07-31",44.8,{"symbol":5,"time":1482,"open":1483,"high":1363,"low":1442,"close":1484},"2025-07-30",45.12,44.41,{"symbol":5,"time":1486,"open":871,"high":1487,"low":1429,"close":1250},"2025-07-29",45.64,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-07-28",45.1,45.61,45.03,45.55,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-07-25",44.67,44.99,44.29,44.71,{"symbol":5,"time":1501,"open":1502,"high":833,"low":1503,"close":1504},"2025-07-24",44.33,44.09,44.63,{"symbol":5,"time":1506,"open":1507,"high":893,"low":1508,"close":1509},"2025-07-23",43.78,43.54,44.44,{"symbol":5,"time":1511,"open":901,"high":882,"low":964,"close":1512},"2025-07-22",43.56,{"symbol":5,"time":1514,"open":1515,"high":1459,"low":1198,"close":938},"2025-07-21",43.75,{"symbol":5,"time":1517,"open":1518,"high":883,"low":1519,"close":1419},"2025-07-18",44.03,43.26,{"symbol":5,"time":1521,"open":1522,"high":1419,"low":1523,"close":1524},"2025-07-17",42.58,42.36,43.55,{"symbol":5,"time":1526,"open":1082,"high":1527,"low":911,"close":917},"2025-07-16",43.06,{"symbol":5,"time":1529,"open":1530,"high":1353,"low":1531,"close":1532},"2025-07-15",44.94,42.48,42.69,{"symbol":5,"time":1534,"open":1535,"high":1535,"low":1536,"close":1435},"2025-07-14",45.96,44.59,{"symbol":5,"time":1538,"open":1539,"high":1283,"low":1491,"close":836},"2025-07-11",45.69,{"symbol":5,"time":1541,"open":1542,"high":1394,"low":1543,"close":1544},"2025-07-10",45.29,44.73,45.85,{"symbol":5,"time":1546,"open":1547,"high":1544,"low":1363,"close":1548},"2025-07-09",45.58,45.57,{"symbol":5,"time":1550,"open":1551,"high":1395,"low":852,"close":839},"2025-07-08",43.36,{"symbol":5,"time":1553,"open":906,"high":1554,"low":1555,"close":1206},"2025-07-07",44.17,42.79,{"symbol":5,"time":1557,"open":1515,"high":880,"low":858,"close":859},"2025-07-03",{"symbol":5,"time":1559,"open":1560,"high":1518,"low":909,"close":1561},"2025-07-02",43.43,43.93,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":944},"2025-07-01",42.07,43.24,41.65,{"symbol":5,"time":1568,"open":1071,"high":1569,"low":1151,"close":1101},"2025-06-30",42.44,{"symbol":5,"time":1571,"open":1572,"high":852,"low":1096,"close":1573},"2025-06-27",43.3,42.6,{"symbol":5,"time":1575,"open":1075,"high":1565,"low":1576,"close":1577},"2025-06-26",42.37,43.16,{"symbol":5,"time":1579,"open":1072,"high":1472,"low":1064,"close":1154},"2025-06-25",{"symbol":5,"time":1581,"open":917,"high":1524,"low":1144,"close":1531},"2025-06-24",{"symbol":5,"time":1583,"open":1304,"high":1584,"low":942,"close":1417},"2025-06-23",47.33,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1245,"close":1589},"2025-06-20",45.56,45.9,45.63,{"symbol":5,"time":1591,"open":796,"high":828,"low":1348,"close":1592},"2025-06-18",45.35,{"symbol":5,"time":1594,"open":1261,"high":1595,"low":871,"close":1261},"2025-06-17",46.71,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":835,"close":1258},"2025-06-16",46.09,46.58,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1344,"close":1604},"2025-06-13",46.56,46.64,46.45,{"symbol":5,"time":1606,"open":1607,"high":1358,"low":1423,"close":1408},"2025-06-12",44.47,{"symbol":5,"time":1609,"open":1610,"high":1265,"low":1271,"close":1439},"2025-06-11",44.37,{"symbol":5,"time":1612,"open":1613,"high":1418,"low":852,"close":922},"2025-06-10",43.44,{"symbol":5,"time":1615,"open":938,"high":1449,"low":904,"close":1565},"2025-06-09",{"symbol":5,"time":1617,"open":1238,"high":1472,"low":1238,"close":1134},"2025-06-06",{"symbol":5,"time":1619,"open":1234,"high":1464,"low":1620,"close":1159},"2025-06-05",41.7,{"symbol":5,"time":1622,"open":1130,"high":1623,"low":1624,"close":1625},"2025-06-04",43.22,41.71,41.91,{"symbol":5,"time":1627,"open":1053,"high":1628,"low":1218,"close":1532},"2025-06-03",43.03,{"symbol":5,"time":1630,"open":1091,"high":1631,"low":1215,"close":1119},"2025-06-02",42.04,{"symbol":5,"time":1633,"open":1634,"high":1059,"low":1227,"close":1635},"2025-05-30",41.06,40.78,{"symbol":5,"time":1637,"open":1097,"high":1638,"low":1025,"close":975},"2025-05-29",41.51,{"symbol":5,"time":1640,"open":1090,"high":911,"low":1178,"close":977},"2025-05-28",{"symbol":5,"time":1642,"open":976,"high":1566,"low":1634,"close":981},"2025-05-27",{"symbol":5,"time":1644,"open":1190,"high":1095,"low":988,"close":1645},"2025-05-23",41.29,{"symbol":5,"time":1647,"open":1194,"high":1102,"low":1648,"close":1649},"2025-05-22",40.16,41.08,{"symbol":5,"time":1651,"open":1233,"high":1233,"low":1652,"close":1653},"2025-05-21",41.11,41.13,{"symbol":5,"time":1655,"open":1656,"high":1523,"low":1657,"close":1658},"2025-05-20",42.31,41.72,41.9,{"symbol":5,"time":1660,"open":1202,"high":1661,"low":1662,"close":1656},"2025-05-19",42.55,41.89,{"symbol":5,"time":1664,"open":1665,"high":859,"low":1130,"close":964},"2025-05-16",43.66,{"symbol":5,"time":1667,"open":1668,"high":1477,"low":1669,"close":1670},"2025-05-15",43.01,42.4,43.37,{"symbol":5,"time":1672,"open":1443,"high":880,"low":888,"close":1673},"2025-05-14",43.82,{"symbol":5,"time":1675,"open":905,"high":1434,"low":1676,"close":876},"2025-05-13",43.68,{"symbol":5,"time":1678,"open":1241,"high":1679,"low":1424,"close":856},"2025-05-12",44.93,{"symbol":5,"time":1681,"open":1682,"high":1092,"low":1119,"close":1144},"2025-05-09",41.97,{"symbol":5,"time":1684,"open":1171,"high":1063,"low":1685,"close":1119},"2025-05-08",39.65,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-05-07",39.49,39.52,38.72,39.01,{"symbol":5,"time":1693,"open":1024,"high":994,"low":1694,"close":1695},"2025-05-06",38.97,39.28,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-05-05",39.7,39.71,38.75,38.81,{"symbol":5,"time":1703,"open":1049,"high":1704,"low":1014,"close":1705},"2025-05-02",41.16,40.61,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1004},"2025-05-01",39.32,40.82,39.23,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-04-30",39.64,39.66,38.87,39.41,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-04-29",39.89,40.55,39.81,40.35,{"symbol":5,"time":1724,"open":1725,"high":1194,"low":1726,"close":1227},"2025-04-28",40.24,40.17,{"symbol":5,"time":1728,"open":1729,"high":1004,"low":1730,"close":1731},"2025-04-25",39.95,39.78,40.36,{"symbol":5,"time":1733,"open":1734,"high":1027,"low":1010,"close":1735},"2025-04-24",40.05,40.37,{"symbol":5,"time":1737,"open":1187,"high":1044,"low":1688,"close":1010},"2025-04-23",{"symbol":5,"time":1739,"open":1740,"high":1735,"low":1710,"close":1741},"2025-04-22",39.6,39.97,{"symbol":5,"time":1743,"open":1744,"high":1744,"low":1745,"close":1746},"2025-04-21",39.1,38.36,39.02,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1699},"2025-04-17",38.95,40.59,38.86,{"symbol":5,"time":1753,"open":1754,"high":1695,"low":1755,"close":1756},"2025-04-16",38,37.98,38.45,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-04-15",37.64,38.63,37.62,37.8,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-04-14",38.7,38.77,37.41,37.9,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-04-11",36.62,37.95,35.67,37.67,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-04-10",38.66,38.68,35.83,36.47,{"symbol":5,"time":1782,"open":1783,"high":1709,"low":1784,"close":998},"2025-04-09",35.54,34.78,{"symbol":5,"time":1786,"open":1698,"high":1010,"low":1787,"close":1788},"2025-04-08",35.35,36.11,{"symbol":5,"time":1790,"open":1791,"high":1193,"low":1774,"close":1700},"2025-04-07",38.93,{"symbol":5,"time":1793,"open":1794,"high":1555,"low":1740,"close":1019},"2025-04-04",42.41,{"symbol":5,"time":1796,"open":1797,"high":1379,"low":1507,"close":1459},"2025-04-03",46.5,{"symbol":5,"time":1799,"open":327,"high":1800,"low":1801,"close":1802},"2025-04-02",49.36,48.61,49.33,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-04-01",49.12,49.35,48.6,49.19,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1811,"close":1800},"2025-03-31",48.41,49.78,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-03-28",49.47,49.49,48.23,48.83,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-03-27",49.6,50.17,49.02,49.51,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-03-26",49.52,50.47,49.28,49.75,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":333,"close":1835},"2025-03-25",48.36,49.29,49.01,{"symbol":5,"time":1837,"open":1838,"high":345,"low":1839,"close":1270},"2025-03-24",47.62,47.56,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":340},"2025-03-21",47.73,48.13,47.52,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-03-20",47.63,48.16,47.17,47.96,{"symbol":5,"time":1852,"open":1839,"high":1853,"low":1839,"close":1850},"2025-03-19",48.48,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-03-18",47.7,47.85,46.93,47.65,{"symbol":5,"time":1861,"open":806,"high":1391,"low":1862,"close":1863},"2025-03-17",46.51,47.26,{"symbol":5,"time":1865,"open":839,"high":1866,"low":1491,"close":806},"2025-03-14",46.72,{"symbol":5,"time":1868,"open":1869,"high":1603,"low":1870,"close":1871},"2025-03-13",45.8,44.96,45.45,{"symbol":5,"time":1873,"open":824,"high":1390,"low":1874,"close":1317},"2025-03-12",45.79,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1317,"close":1879},"2025-03-11",47.49,47.98,46.28,{"symbol":5,"time":1881,"open":1882,"high":817,"low":1303,"close":1316},"2025-03-10",47.1,{"symbol":5,"time":1884,"open":1885,"high":1877,"low":1886,"close":819},"2025-03-07",46.35,46.2,{"symbol":5,"time":1888,"open":1889,"high":1307,"low":1412,"close":1890},"2025-03-06",45.15,45.71,{"symbol":5,"time":1892,"open":1308,"high":823,"low":1893,"close":1894},"2025-03-05",44.7,45.51,{"symbol":5,"time":1896,"open":1362,"high":1897,"low":1898,"close":806},"2025-03-04",47.42,45.22,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1395,"close":1604},"2025-03-03",49.15,49.4,{"symbol":5,"time":1904,"open":1853,"high":1905,"low":1906,"close":1907},"2025-02-28",48.93,47.75,48.84,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-02-27",48.9,49.43,48.34,48.65,{"symbol":5,"time":1915,"open":1823,"high":1916,"low":1917,"close":345},"2025-02-26",49.2,48.26,{"symbol":5,"time":1919,"open":764,"high":1920,"low":346,"close":1921},"2025-02-25",49.96,48.89,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-02-24",50.07,50.4,49.5,49.86,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-02-21",51.8,51.99,50.39,50.42,{"symbol":5,"time":1935,"open":1936,"high":373,"low":1937,"close":1938},"2025-02-20",51.17,50.49,52.09,{"symbol":5,"time":1940,"open":1926,"high":1941,"low":1942,"close":1943},"2025-02-19",52.17,49.3,50.99,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1907},"2025-02-18",48.86,49.14,47.91,{"symbol":5,"time":1950,"open":1817,"high":352,"low":1951,"close":1952},"2025-02-14",48.01,48.06,{"symbol":5,"time":1954,"open":1276,"high":1848,"low":1955,"close":1330},"2025-02-13",47.66,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1321,"close":1960},"2025-02-12",49.03,49.04,47.83,{"symbol":5,"time":1962,"open":338,"high":1963,"low":1964,"close":1801},"2025-02-11",49.32,48.53,{"symbol":5,"time":1966,"open":1882,"high":1967,"low":1882,"close":337},"2025-02-10",48.54,{"symbol":5,"time":1969,"open":811,"high":1294,"low":1603,"close":846},"2025-02-07",{"symbol":5,"time":1971,"open":1857,"high":1948,"low":1595,"close":1388},"2025-02-06",{"symbol":5,"time":1973,"open":1844,"high":1844,"low":1974,"close":1316},"2025-02-05",46.97,{"symbol":5,"time":1976,"open":1977,"high":1906,"low":840,"close":1321},"2025-02-04",46.13,{"symbol":5,"time":1979,"open":800,"high":1980,"low":802,"close":1981},"2025-02-03",46.77,46.37,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1303},"2025-01-31",48.19,48.21,46.6,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-01-30",48.98,49.16,48.56,48.92,{"symbol":5,"time":1994,"open":1995,"high":1916,"low":1996,"close":1818},"2025-01-29",48.74,48.58,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-01-28",49.79,49.89,48.7,49,{"symbol":5,"time":2004,"open":2005,"high":349,"low":1958,"close":2006},"2025-01-27",49.21,49.56,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":1916,"close":1834},"2025-01-24",50.45,50.79,{"symbol":5,"time":2012,"open":1925,"high":2013,"low":2014,"close":2015},"2025-01-23",51.24,50.13,50.34,{"symbol":5,"time":2017,"open":1925,"high":2018,"low":2019,"close":2020},"2025-01-22",50.87,49.95,50.2,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-01-21",51.45,51.59,50.24,50.55,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-01-17",52.15,52.35,51.77,51.97,{"symbol":5,"time":2034,"open":310,"high":2035,"low":2036,"close":310},"2025-01-16",52.78,51.94,{"symbol":5,"time":2038,"open":789,"high":2035,"low":2039,"close":2040},"2025-01-15",51.72,52.7,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-01-14",52.44,52.84,51.86,52.08,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2023,"close":759},"2025-01-13",51.54,53.2,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-01-10",52.2,52.54,51.2,51.3,{"symbol":5,"time":2058,"open":367,"high":2059,"low":769,"close":385},"2025-01-08",51.26,{"symbol":5,"time":2061,"open":1943,"high":2062,"low":2063,"close":2064},"2025-01-07",51.93,50.66,51.55,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":769,"close":2069},"2025-01-06",51.32,51.85,50.77,{"symbol":5,"time":2071,"open":349,"high":2026,"low":2072,"close":2073},"2025-01-03",49.65,50.51,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":764},"2025-01-02",50.1,50.82,49.57,{"symbol":5,"time":2080,"open":345,"high":2081,"low":1853,"close":319},"2024-12-31",49.68,{"symbol":5,"time":2083,"open":1921,"high":1959,"low":2084,"close":2085},"2024-12-30",48.31,48.46,{"symbol":5,"time":2087,"open":2088,"high":351,"low":1384,"close":1991},"2024-12-27",48.2,{"symbol":5,"time":2090,"open":2091,"high":327,"low":1877,"close":2088},"2024-12-26",48.15,{"symbol":5,"time":2093,"open":2094,"high":331,"low":2095,"close":2096},"2024-12-24",47.97,47.29,48.12,{"symbol":5,"time":2098,"open":2099,"high":2099,"low":1368,"close":2100},"2024-12-23",48,47.84,{"symbol":5,"time":2102,"open":827,"high":2099,"low":2103,"close":1277},"2024-12-20",45.65,{"symbol":5,"time":2105,"open":1352,"high":830,"low":2106,"close":1245},"2024-12-19",45.17,{"symbol":5,"time":2108,"open":836,"high":1326,"low":2109,"close":1345},"2024-12-18",45.81,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":1874,"close":1602},"2024-12-17",46.19,46.57,{"symbol":5,"time":2115,"open":2116,"high":1844,"low":2117,"close":1986},"2024-12-16",47.3,46.41,{"symbol":5,"time":2119,"open":1843,"high":1843,"low":795,"close":1372},"2024-12-13",{"symbol":5,"time":2121,"open":2122,"high":1293,"low":2123,"close":1984},"2024-12-12",48.32,47.9,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":340,"close":2128},"2024-12-11",48.18,48.64,48.47,{"symbol":5,"time":2130,"open":2001,"high":1946,"low":2131,"close":1380},"2024-12-10",47.58,{"symbol":5,"time":2133,"open":2099,"high":1901,"low":2134,"close":338},"2024-12-09",47.87,{"symbol":5,"time":2136,"open":2085,"high":2085,"low":2137,"close":2138},"2024-12-06",47.2,47.54,{"symbol":5,"time":2140,"open":2141,"high":1916,"low":2142,"close":1853},"2024-12-05",49.1,48.45,{"symbol":5,"time":2144,"open":2145,"high":1933,"low":2001,"close":1910},"2024-12-04",50.38,{"symbol":5,"time":2147,"open":2018,"high":2148,"low":2149,"close":1925},"2024-12-03",50.89,50.04,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2019,"close":1933},"2024-12-02",50.65,50.97,{"symbol":5,"time":2155,"open":1925,"high":2069,"low":2156,"close":2157},"2024-11-29",50.35,50.58,{"symbol":5,"time":2159,"open":358,"high":2160,"low":2161,"close":2162},"2024-11-27",50.69,49.93,50.32,{"symbol":5,"time":2164,"open":2165,"high":2156,"low":1824,"close":357},"2024-11-26",50.19,{"symbol":5,"time":2167,"open":2062,"high":378,"low":2168,"close":363},"2024-11-25",50.33,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2062},"2024-11-22",51.7,52.13,51.33,{"symbol":5,"time":2175,"open":367,"high":2176,"low":2148,"close":2049},"2024-11-21",51.81,{"symbol":5,"time":2178,"open":2179,"high":2153,"low":2015,"close":2180},"2024-11-20",50.5,50.91,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2179},"2024-11-19",50.68,50.95,50.09,{"symbol":5,"time":2187,"open":2168,"high":2188,"low":2189,"close":2180},"2024-11-18",51.27,50.15,{"symbol":5,"time":2191,"open":1828,"high":769,"low":2192,"close":2193},"2024-11-15",49.71,49.97,{"symbol":5,"time":2195,"open":322,"high":310,"low":349,"close":2196},"2024-11-14",50.67,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2024-11-13",50.76,51.48,48.42,51.12,{"symbol":5,"time":2204,"open":2205,"high":2067,"low":2206,"close":2207},"2024-11-12",51.1,50.27,50.29,{"symbol":5,"time":2209,"open":2210,"high":356,"low":2161,"close":2211},"2024-11-11",50.31,50.81,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2161,"close":2216},"2024-11-08",51.02,51.03,50.53,{"symbol":5,"time":2218,"open":2200,"high":2219,"low":2153,"close":364},"2024-11-07",51.58,{"symbol":5,"time":2221,"open":1936,"high":2032,"low":2077,"close":2222},"2024-11-06",51.39,{"symbol":5,"time":2224,"open":2225,"high":2225,"low":2226,"close":1925},"2024-11-05",50.7,50.06,{"symbol":5,"time":2228,"open":2000,"high":2196,"low":2229,"close":2230},"2024-11-04",49.87,50.56,{"symbol":5,"time":2232,"open":2179,"high":769,"low":1824,"close":2078},"2024-11-01",{"symbol":5,"time":2234,"open":2015,"high":2235,"low":2236,"close":2237},"2024-10-31",50.63,49.66,50.11,{"symbol":5,"time":2239,"open":2168,"high":1828,"low":2161,"close":1822},"2024-10-30",{"symbol":5,"time":2241,"open":2157,"high":2225,"low":1920,"close":2242},"2024-10-29",50.08,{"symbol":5,"time":2244,"open":2179,"high":2245,"low":2168,"close":2235},"2024-10-28",50.93,{"symbol":5,"time":2247,"open":2248,"high":785,"low":2055,"close":2219},"2024-10-25",51.64,{"symbol":5,"time":2250,"open":2173,"high":322,"low":2055,"close":2251},"2024-10-24",51.35,{"symbol":5,"time":2253,"open":309,"high":1938,"low":2254,"close":2067},"2024-10-23",51.14,{"symbol":5,"time":2256,"open":768,"high":2257,"low":2062,"close":372},"2024-10-22",52.61,{"symbol":5,"time":2259,"open":726,"high":772,"low":2260,"close":386},"2024-10-21",51.5,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2205,"close":374},"2024-10-18",51.71,51.83,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":361,"close":2039},"2024-10-17",51.25,51.76,{"symbol":5,"time":2270,"open":386,"high":2271,"low":2267,"close":2059},"2024-10-16",52.04,{"symbol":5,"time":2273,"open":2274,"high":2274,"low":791,"close":2275},"2024-10-15",52.69,51.56,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":396,"close":280},"2024-10-14",54.27,54.4,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2024-10-11",54.35,55.24,54.23,54.76,{"symbol":5,"time":2287,"open":519,"high":2288,"low":2289,"close":292},"2024-10-10",54.87,53.83,{"symbol":5,"time":2291,"open":2292,"high":2282,"low":2293,"close":2294},"2024-10-09",53.8,53.56,53.9,{"symbol":5,"time":2296,"open":2297,"high":246,"low":2298,"close":575},"2024-10-08",54.92,53.78,{"symbol":5,"time":2300,"open":226,"high":244,"low":2301,"close":192},"2024-10-07",55.66,{"symbol":5,"time":2303,"open":191,"high":507,"low":2304,"close":2305},"2024-10-04",54.36,55.76,{"symbol":5,"time":2307,"open":282,"high":314,"low":2308,"close":2309},"2024-10-03",53.23,54.79,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2024-10-02",54.02,54.05,52.33,53.44,{"symbol":5,"time":2317,"open":2318,"high":289,"low":2245,"close":725},"2024-10-01",51.23,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2156,"close":2049},"2024-09-30",51.16,52.06,{"symbol":5,"time":2324,"open":2014,"high":2321,"low":2325,"close":2215},"2024-09-27",50.05,{"symbol":5,"time":2327,"open":2328,"high":2235,"low":1830,"close":2329},"2024-09-26",50.21,49.91,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2215,"close":2202},"2024-09-25",51.92,52.36,{"symbol":5,"time":2335,"open":2336,"high":401,"low":2337,"close":383},"2024-09-24",53,52.26,{"symbol":5,"time":2339,"open":2068,"high":307,"low":2248,"close":2340},"2024-09-23",52.24,{"symbol":5,"time":2342,"open":1930,"high":2176,"low":2343,"close":2248},"2024-09-20",50.88,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":378},"2024-09-19",52.63,52.72,51.9,{"symbol":5,"time":2350,"open":1930,"high":373,"low":2351,"close":362},"2024-09-18",51.63,{"symbol":5,"time":2353,"open":2354,"high":768,"low":364,"close":2322},"2024-09-17",51.28,{"symbol":5,"time":2356,"open":2318,"high":2357,"low":2358,"close":2359},"2024-09-16",51.91,50.98,51.29,{"symbol":5,"time":2361,"open":2055,"high":2176,"low":2184,"close":2362},"2024-09-13",51.05,{"symbol":5,"time":2364,"open":2365,"high":2200,"low":1937,"close":1943},"2024-09-12",50.9,{"symbol":5,"time":2367,"open":2368,"high":2368,"low":2329,"close":2063},"2024-09-11",51.51,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2222},"2024-09-10",52.29,52.31,50.85,{"symbol":5,"time":2375,"open":2029,"high":2376,"low":2322,"close":2377},"2024-09-09",52.77,52.18,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":378},"2024-09-06",53.72,54.13,51.79,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-09-05",55.05,55.06,53.6,53.74,{"symbol":5,"time":2390,"open":2391,"high":2305,"low":2392,"close":2393},"2024-09-04",55.4,54.59,54.63,{"symbol":5,"time":2395,"open":502,"high":2396,"low":2397,"close":2391},"2024-09-03",56.23,55.28,{"symbol":5,"time":2399,"open":2400,"high":569,"low":2401,"close":2402},"2024-08-30",57.04,56.37,56.98,{"symbol":5,"time":2404,"open":599,"high":2405,"low":2406,"close":2407},"2024-08-29",57.57,56.41,57.21,{"symbol":5,"time":2409,"open":408,"high":421,"low":2410,"close":2411},"2024-08-28",56.24,56.78,{"symbol":5,"time":2413,"open":704,"high":468,"low":408,"close":499},"2024-08-27",{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-08-26",58.14,58.47,57.23,57.37,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-08-23",56.68,57.26,56.39,57.24,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":192,"close":2430},"2024-08-22",56.06,56.51,56.1,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":189,"close":2435},"2024-08-21",56.58,56.72,56.02,{"symbol":5,"time":2437,"open":558,"high":2419,"low":2438,"close":2439},"2024-08-20",56.15,56.17,{"symbol":5,"time":2441,"open":462,"high":412,"low":2442,"close":2443},"2024-08-19",57.31,57.39,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2423,"close":2448},"2024-08-16",57.42,57.85,57.61,{"symbol":5,"time":2450,"open":2418,"high":250,"low":2451,"close":2452},"2024-08-15",57.15,57.81,{"symbol":5,"time":2454,"open":165,"high":165,"low":2455,"close":2456},"2024-08-14",56.64,56.94,{"symbol":5,"time":2458,"open":711,"high":696,"low":416,"close":468},"2024-08-13",{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":120},"2024-08-12",58.85,59.11,58.31,{"symbol":5,"time":2465,"open":254,"high":186,"low":2466,"close":127},"2024-08-09",57.77,{"symbol":5,"time":2468,"open":256,"high":41,"low":220,"close":617},"2024-08-08",{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2428,"close":2473},"2024-08-07",57.19,57.2,56.11,{"symbol":5,"time":2475,"open":2476,"high":456,"low":234,"close":214},"2024-08-06",56.47,{"symbol":5,"time":2478,"open":2479,"high":525,"low":225,"close":504},"2024-08-05",55.5,{"symbol":5,"time":2481,"open":122,"high":2482,"low":190,"close":2483},"2024-08-02",58.79,57.67,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-08-01",60.86,60.98,58.77,59.38,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-07-31",61.19,61.35,60.8,60.82,{"symbol":5,"time":2497,"open":147,"high":2498,"low":2499,"close":536},"2024-07-30",60.43,59.79,{"symbol":5,"time":2501,"open":2502,"high":548,"low":692,"close":105},"2024-07-29",60.69,{"symbol":5,"time":2504,"open":679,"high":550,"low":2505,"close":2506},"2024-07-26",59.96,60.54,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-07-25",59.84,61.05,59.78,60.53,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-07-24",60.63,60.88,59.91,60.07,{"symbol":5,"time":2520,"open":99,"high":99,"low":150,"close":2521},"2024-07-23",60.41,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":70},"2024-07-22",62.53,62.55,61.13,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":666,"close":2531},"2024-07-19",63.56,64.04,63.13,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-07-18",63.36,64.76,63.11,63.73,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-07-17",62.5,63.47,62.48,63.15,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":479,"close":2548},"2024-07-16",61.5,62.41,62.12,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":74,"close":2553},"2024-07-15",61.58,62.58,62,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":136},"2024-07-12",61.75,61.92,61.07,{"symbol":5,"time":2560,"open":645,"high":2556,"low":2561,"close":2562},"2024-07-11",60.81,61.48,{"symbol":5,"time":2564,"open":2510,"high":57,"low":2486,"close":2565},"2024-07-10",61.41,{"symbol":5,"time":2567,"open":58,"high":2568,"low":2521,"close":2569},"2024-07-09",61.56,61.02,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":101},"2024-07-08",61.4,61.99,60.92,{"symbol":5,"time":2576,"open":666,"high":2577,"low":59,"close":2578},"2024-07-05",62.39,61.79,{"symbol":5,"time":2580,"open":2581,"high":50,"low":2582,"close":2583},"2024-07-03",62.33,61.87,62.32,{"symbol":5,"time":2585,"open":2586,"high":47,"low":2587,"close":639},"2024-07-02",63.44,61.82,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-07-01",63.26,63.58,62.52,62.88,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":651,"close":2598},"2024-06-28",63.2,63.43,63.03,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":40,"close":2603},"2024-06-27",63.31,63.4,62.69,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":45,"close":2608},"2024-06-26",63,63.08,62.87,{"symbol":5,"time":2610,"open":2607,"high":2611,"low":2525,"close":2612},"2024-06-25",63.21,63.1,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":87,"close":2617},"2024-06-24",61.38,63.65,63.25,{"symbol":5,"time":2619,"open":2603,"high":651,"low":2620,"close":2574},"2024-06-21",60.72,{"symbol":5,"time":2622,"open":2557,"high":634,"low":2623,"close":2624},"2024-06-20",61.44,62.44,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":145,"close":2629},"2024-06-18",61.03,61.6,61.26,{"symbol":5,"time":2631,"open":2632,"high":81,"low":109,"close":2633},"2024-06-17",59.88,60.2,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2509},"2024-06-14",59.85,59.87,59.13,{"symbol":5,"time":2640,"open":683,"high":534,"low":2489,"close":153},"2024-06-13",{"symbol":5,"time":2642,"open":98,"high":2629,"low":2643,"close":672},"2024-06-12",60.01,{"symbol":5,"time":2645,"open":534,"high":615,"low":2505,"close":89},"2024-06-11",{"symbol":5,"time":2647,"open":2643,"high":2506,"low":2648,"close":2649},"2024-06-10",59.74,60.48,{"symbol":5,"time":2651,"open":2652,"high":536,"low":2653,"close":109},"2024-06-07",59.81,59.33,{"symbol":5,"time":2655,"open":146,"high":132,"low":440,"close":2656},"2024-06-06",60.08,{"symbol":5,"time":2658,"open":2659,"high":2659,"low":2660,"close":2509},"2024-06-05",60.15,59.45,{"symbol":5,"time":2662,"open":2643,"high":2643,"low":554,"close":450},"2024-06-04",{"symbol":5,"time":2664,"open":2665,"high":63,"low":64,"close":2666},"2024-06-03",62.22,60.57,{"symbol":5,"time":2668,"open":87,"high":2669,"low":87,"close":2540},"2024-05-31",62.59,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2574,"close":70},"2024-05-30",60.99,61.55,{"symbol":5,"time":2675,"open":2676,"high":2676,"low":550,"close":2677},"2024-05-29",62.06,61.12,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":69},"2024-05-28",62.29,62.85,61.84,{"symbol":5,"time":2684,"open":2685,"high":2542,"low":2556,"close":2686},"2024-05-24",62.2,61.95,{"symbol":5,"time":2688,"open":2608,"high":2536,"low":68,"close":2689},"2024-05-23",61.96,{"symbol":5,"time":2691,"open":2612,"high":2692,"low":2693,"close":2694},"2024-05-22",63.17,62.19,62.66,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-05-21",63.42,64.07,63.18,63.35,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2606,"close":2705},"2024-05-20",63.66,63.75,63.57,{"symbol":5,"time":2707,"open":51,"high":2708,"low":2709,"close":2710},"2024-05-17",63.55,62.67,63.41,{"symbol":5,"time":2712,"open":2713,"high":2705,"low":2714,"close":2715},"2024-05-16",63.37,62.72,62.86,{"symbol":5,"time":2717,"open":2718,"high":2708,"low":2719,"close":2720},"2024-05-15",62.9,62.02,63.38,{"symbol":5,"time":2722,"open":631,"high":2723,"low":2709,"close":2724},"2024-05-14",63.29,63.06,{"symbol":5,"time":2726,"open":46,"high":2727,"low":2728,"close":2729},"2024-05-13",63.92,62.51,62.91,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2586,"close":2705},"2024-05-10",64.48,64.7,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-05-09",63.78,64.56,63.6,64.24,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2586,"close":2744},"2024-05-08",63.94,64.67,63.68,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-05-07",64.93,65.45,64.87,65.07,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-05-06",64.81,65.78,64.8,65.02,{"symbol":5,"time":2758,"open":2755,"high":2759,"low":2703,"close":2760},"2024-05-03",64.91,64.39,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-05-02",64.77,65.38,64.12,64.66,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-05-01",65.68,65.99,63.69,64.45,{"symbol":5,"time":2774,"open":2775,"high":2775,"low":2776,"close":2777},"2024-04-30",68.17,66.11,66.14,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-04-29",67.36,68.43,67.35,68.23,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-04-26",67.94,68.02,66.93,67.78,{"symbol":5,"time":2791,"open":2792,"high":2787,"low":2793,"close":2794},"2024-04-25",67.24,66.99,67.88,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-04-24",67.1,67.52,66.75,67.33,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-04-23",66.63,67.5,66.41,67.39,{"symbol":5,"time":2808,"open":2776,"high":2809,"low":2810,"close":2811},"2024-04-22",67.58,65.88,67,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2803},"2024-04-19",66.17,67.62,66.12,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-04-18",66.08,66.38,65.64,66.04,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-04-17",66.69,67.06,65.51,65.98,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2821,"close":2833},"2024-04-16",67.85,68.05,66.82,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-04-15",69.24,69.44,68.25,68.34,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-04-12",69.94,71.19,68.72,69.01,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-04-11",69.45,69.5,68.33,69.26,{"symbol":5,"time":2853,"open":2854,"high":2849,"low":2855,"close":2856},"2024-04-10",68.26,68.16,68.94,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-04-09",69,69.18,68.07,68.55,{"symbol":5,"time":2864,"open":2859,"high":2865,"low":2866,"close":2867},"2024-04-08",69.2,67.95,68.73,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-04-05",68,69.58,67.56,69.25,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-04-04",67.71,68.14,67.22,67.63,{"symbol":5,"time":2881,"open":2882,"high":2794,"low":656,"close":2876},"2024-04-03",67.59,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-04-02",66.73,68.18,66.49,67.26,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2820},"2024-04-01",65.29,66.54,64.57,{"symbol":5,"time":2895,"open":2743,"high":2896,"low":669,"close":2897},"2024-03-28",65.13,64.99,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-03-27",63.09,64.21,62.93,64.2,{"symbol":5,"time":2905,"open":2906,"high":2733,"low":2723,"close":2907},"2024-03-26",64.63,63.32,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2698,"close":2912},"2024-03-25",64.09,64.88,64.55,{"symbol":5,"time":2914,"open":2915,"high":627,"low":2916,"close":2917},"2024-03-22",64,63.53,63.81,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-03-21",63.86,64.3,63.74,63.93,{"symbol":5,"time":2925,"open":2926,"high":2910,"low":2927,"close":2928},"2024-03-20",63.95,63.62,63.79,{"symbol":5,"time":2930,"open":2931,"high":2910,"low":2593,"close":2932},"2024-03-19",63.07,64.06,{"symbol":5,"time":2934,"open":2729,"high":2597,"low":2935,"close":2596},"2024-03-18",62.3,{"symbol":5,"time":2937,"open":639,"high":2938,"low":69,"close":2939},"2024-03-15",63.01,62.65,{"symbol":5,"time":2941,"open":2685,"high":2942,"low":2548,"close":2552},"2024-03-14",62.82,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":135,"close":2676},"2024-03-13",61.64,62.45,{"symbol":5,"time":2948,"open":2949,"high":2562,"low":2950,"close":93},"2024-03-12",61.43,60.85,{"symbol":5,"time":2952,"open":2502,"high":2568,"low":2953,"close":141},"2024-03-11",60.28,{"symbol":5,"time":2955,"open":2574,"high":680,"low":77,"close":2494},"2024-03-08",{"symbol":5,"time":2957,"open":688,"high":52,"low":2958,"close":2510},"2024-03-07",60.66,{"symbol":5,"time":2960,"open":71,"high":68,"low":543,"close":2961},"2024-03-06",61.09,{"symbol":5,"time":2963,"open":2498,"high":93,"low":2643,"close":545},"2024-03-05",{"symbol":5,"time":2965,"open":2673,"high":2945,"low":2506,"close":2966},"2024-03-04",60.68,{"symbol":5,"time":2968,"open":2487,"high":2628,"low":2495,"close":2969},"2024-03-01",61.36,{"symbol":5,"time":2971,"open":92,"high":2516,"low":2972,"close":89},"2024-02-29",60.06,{"symbol":5,"time":2974,"open":58,"high":2975,"low":2976,"close":2977},"2024-02-28",61.29,60.23,60.26,{"symbol":5,"time":2979,"open":2980,"high":2672,"low":2981,"close":679},"2024-02-27",60.93,60.17,{"symbol":5,"time":2983,"open":490,"high":550,"low":2984,"close":2985},"2024-02-26",59.57,60.47,{"symbol":5,"time":2987,"open":2988,"high":2976,"low":2660,"close":144},"2024-02-23",60,{"symbol":5,"time":2990,"open":64,"high":2991,"low":2992,"close":2512},"2024-02-22",60.87,59.82,{"symbol":5,"time":2994,"open":2984,"high":2512,"low":2653,"close":2985},"2024-02-21",{"symbol":5,"time":2996,"open":2512,"high":2512,"low":715,"close":2997},"2024-02-20",59.56,{"symbol":5,"time":2999,"open":81,"high":2516,"low":2656,"close":3000},"2024-02-16",60.52,{"symbol":5,"time":3002,"open":3003,"high":94,"low":3004,"close":132},"2024-02-15",57.45,57.38,{"symbol":5,"time":3006,"open":3007,"high":710,"low":590,"close":249},"2024-02-14",57.8,{"symbol":5,"time":3009,"open":611,"high":427,"low":3010,"close":2448},"2024-02-13",57.03,{"symbol":5,"time":3012,"open":3013,"high":171,"low":256,"close":3014},"2024-02-12",57.53,58.03,{"symbol":5,"time":3016,"open":459,"high":3017,"low":2425,"close":260},"2024-02-09",58.35,{"symbol":5,"time":3019,"open":2466,"high":3020,"low":493,"close":3021},"2024-02-08",58.3,58.05,{"symbol":5,"time":3023,"open":2448,"high":475,"low":222,"close":3024},"2024-02-07",57.62,{"symbol":5,"time":3026,"open":2443,"high":127,"low":2451,"close":2405},"2024-02-06",{"symbol":5,"time":3028,"open":3029,"high":704,"low":3030,"close":2402},"2024-02-05",56.82,56.07,{"symbol":5,"time":3032,"open":2423,"high":3033,"low":3034,"close":2400},"2024-02-02",57.55,56.73,{"symbol":5,"time":3036,"open":462,"high":3037,"low":421,"close":406},"2024-02-01",58.11,{"symbol":5,"time":3039,"open":2482,"high":691,"low":493,"close":2405},"2024-01-31",{"symbol":5,"time":3041,"open":119,"high":255,"low":119,"close":487},"2024-01-30",{"symbol":5,"time":3043,"open":3017,"high":3044,"low":2448,"close":3045},"2024-01-29",58.42,58.22,{"symbol":5,"time":3047,"open":616,"high":3048,"low":121,"close":467},"2024-01-26",58.43,{"symbol":5,"time":3050,"open":119,"high":157,"low":559,"close":445},"2024-01-25",{"symbol":5,"time":3052,"open":262,"high":3053,"low":3054,"close":2442},"2024-01-24",57.44,56.79,{"symbol":5,"time":3056,"open":2429,"high":3057,"low":2429,"close":3034},"2024-01-23",57.16,{"symbol":5,"time":3059,"open":716,"high":416,"low":3060,"close":3061},"2024-01-22",55.94,56.74,{"symbol":5,"time":3063,"open":2396,"high":716,"low":197,"close":716},"2024-01-19",{"symbol":5,"time":3065,"open":3066,"high":418,"low":3067,"close":2476},"2024-01-18",56.19,55.53,{"symbol":5,"time":3069,"open":198,"high":3070,"low":3071,"close":502},"2024-01-17",56.67,55.97,{"symbol":5,"time":3073,"open":2447,"high":3074,"low":183,"close":183},"2024-01-16",57.98,{"symbol":5,"time":3076,"open":3077,"high":254,"low":256,"close":157},"2024-01-12",58.25,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-01-11",57.33,57.68,57.02,57.13,{"symbol":5,"time":3085,"open":426,"high":3053,"low":3070,"close":714},"2024-01-10",{"symbol":5,"time":3087,"open":3077,"high":3088,"low":406,"close":468},"2024-01-09",58.28,{"symbol":5,"time":3090,"open":611,"high":3088,"low":406,"close":3091},"2024-01-08",58.27,{"symbol":5,"time":3093,"open":3094,"high":2984,"low":3095,"close":160},"2024-01-05",59.5,58.59,{"symbol":5,"time":3097,"open":474,"high":2510,"low":255,"close":441},"2024-01-04",{"symbol":5,"time":3099,"open":483,"high":548,"low":3100,"close":89},"2024-01-03",59.44,{"symbol":5,"time":3102,"open":105,"high":140,"low":3103,"close":100},"2024-01-02",59.9,{"symbol":5,"time":3105,"open":2988,"high":672,"low":178,"close":3106},"2023-12-29",59.71,{"symbol":5,"time":3108,"open":2561,"high":2487,"low":3109,"close":150},"2023-12-28",59.95,{"symbol":5,"time":3111,"open":3112,"high":68,"low":2980,"close":56},"2023-12-27",61.51,{"symbol":5,"time":3114,"open":71,"high":3115,"low":680,"close":2623},"2023-12-26",61.8,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":484,"close":2561},"2023-12-22",61.34,61.94,{"symbol":5,"time":3121,"open":2988,"high":2506,"low":2988,"close":92},"2023-12-21",{"symbol":5,"time":3123,"open":88,"high":74,"low":2656,"close":2981},"2023-12-20",{"symbol":5,"time":3125,"open":441,"high":3126,"low":30,"close":672},"2023-12-19",60.33,{"symbol":5,"time":3128,"open":3129,"high":450,"low":3130,"close":3130},"2023-12-18",59.69,58.97,{"symbol":5,"time":3132,"open":3133,"high":160,"low":3021,"close":113},"2023-12-15",58.63,{"symbol":5,"time":3135,"open":431,"high":686,"low":3136,"close":3137},"2023-12-14",58.68,58.76,{"symbol":5,"time":3139,"open":270,"high":497,"low":422,"close":3140},"2023-12-13",57.22,{"symbol":5,"time":3142,"open":562,"high":2434,"low":526,"close":221},"2023-12-12",{"symbol":5,"time":3144,"open":2401,"high":2407,"low":3145,"close":590},"2023-12-11",56.31,{"symbol":5,"time":3147,"open":559,"high":559,"low":576,"close":2476},"2023-12-08",{"symbol":5,"time":3149,"open":3070,"high":3150,"low":3151,"close":595},"2023-12-07",57.14,55.84,{"symbol":5,"time":3153,"open":3154,"high":2442,"low":576,"close":574},"2023-12-06",56.9,{"symbol":5,"time":3156,"open":3074,"high":3157,"low":2418,"close":3158},"2023-12-05",58.08,57.28,{"symbol":5,"time":3160,"open":3048,"high":535,"low":3161,"close":451},"2023-12-04",57.76,{"symbol":5,"time":3163,"open":110,"high":3164,"low":3165,"close":476},"2023-12-01",59.6,58.78,{"symbol":5,"time":3167,"open":89,"high":2620,"low":3168,"close":715},"2023-11-30",59.01,{"symbol":5,"time":3170,"open":2977,"high":3171,"low":2632,"close":3126},"2023-11-29",60.46,{"symbol":5,"time":3173,"open":2637,"high":3174,"low":494,"close":2972},"2023-11-28",60.4,{"symbol":5,"time":3176,"open":150,"high":151,"low":3177,"close":2637},"2023-11-27",59.43,{"symbol":5,"time":3179,"open":2988,"high":474,"low":3180,"close":151},"2023-11-24",59.99,{"symbol":5,"time":3182,"open":3164,"high":76,"low":604,"close":3183},"2023-11-22",60.21,{"symbol":5,"time":3185,"open":2991,"high":93,"low":3186,"close":543},"2023-11-21",60.32,{"symbol":5,"time":3188,"open":2623,"high":3189,"low":2677,"close":93},"2023-11-20",62.01,{"symbol":5,"time":3191,"open":2950,"high":3192,"low":3193,"close":3194},"2023-11-17",61.57,60.56,60.96,{"symbol":5,"time":3196,"open":3197,"high":95,"low":494,"close":683},"2023-11-16",60.64,{"symbol":5,"time":3199,"open":68,"high":2665,"low":2975,"close":71},"2023-11-15",{"symbol":5,"time":3201,"open":2556,"high":139,"low":3192,"close":3202},"2023-11-14",61.73,{"symbol":5,"time":3204,"open":2961,"high":3205,"low":2950,"close":3206},"2023-11-13",61.65,61.61,{"symbol":5,"time":3208,"open":98,"high":99,"low":2981,"close":2487},"2023-11-10",{"symbol":5,"time":3210,"open":141,"high":3211,"low":3193,"close":545},"2023-11-09",61.9,{"symbol":5,"time":3213,"open":74,"high":3214,"low":95,"close":3215},"2023-11-08",62.27,61.15,{"symbol":5,"time":3217,"open":474,"high":3218,"low":144,"close":2633},"2023-11-07",61.01,{"symbol":5,"time":3220,"open":3221,"high":2713,"low":3222,"close":2556},"2023-11-06",63.3,61.59,{"symbol":5,"time":3224,"open":640,"high":2586,"low":69,"close":2938},"2023-11-03",{"symbol":5,"time":3226,"open":3227,"high":3228,"low":2961,"close":3229},"2023-11-02",61.42,63.33,63.27,{"symbol":5,"time":3231,"open":139,"high":2542,"low":71,"close":2969},"2023-11-01",{"symbol":5,"time":3233,"open":3205,"high":2686,"low":101,"close":3234},"2023-10-31",61.81,{"symbol":5,"time":3236,"open":139,"high":3237,"low":2969,"close":68},"2023-10-30",62.71,{"symbol":5,"time":3239,"open":47,"high":3240,"low":2582,"close":646},"2023-10-27",63.76,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3229},"2023-10-26",62.92,63.67,62.57,{"symbol":5,"time":3247,"open":2603,"high":2601,"low":3248,"close":3229},"2023-10-25",62.62,{"symbol":5,"time":3250,"open":2699,"high":3221,"low":2583,"close":2524},"2023-10-24",{"symbol":5,"time":3252,"open":2903,"high":662,"low":3253,"close":2942},"2023-10-23",62.13,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2023-10-20",66.27,66.74,65.08,65.18,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2023-10-19",65.95,66.92,65.5,66.46,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3268,"close":3270},"2023-10-18",65.73,66.95,66.5,{"symbol":5,"time":3272,"open":2756,"high":3273,"low":2897,"close":3274},"2023-10-17",65.69,65.53,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2023-10-16",64.59,65.52,64.13,65.37,{"symbol":5,"time":3282,"open":3283,"high":2763,"low":3240,"close":3284},"2023-10-13",64.35,64.37,{"symbol":5,"time":3286,"open":3240,"high":3287,"low":2714,"close":3288},"2023-10-12",63.89,63.22,{"symbol":5,"time":3290,"open":2601,"high":3287,"low":2729,"close":2700},"2023-10-11",{"symbol":5,"time":3292,"open":2742,"high":3293,"low":47,"close":3294},"2023-10-10",64.38,63.98,{"symbol":5,"time":3296,"open":2529,"high":3297,"low":3298,"close":3299},"2023-10-09",64.4,62.61,64.18,{"symbol":5,"time":3301,"open":153,"high":3119,"low":490,"close":2572},"2023-10-06",{"symbol":5,"time":3303,"open":490,"high":536,"low":110,"close":3304},"2023-10-05",59.42,{"symbol":5,"time":3306,"open":141,"high":2551,"low":530,"close":83},"2023-10-04",{"symbol":5,"time":3308,"open":2689,"high":3309,"low":3310,"close":40},"2023-10-03",62.79,61.71,{"symbol":5,"time":3312,"open":652,"high":2750,"low":3313,"close":2935},"2023-10-02",61.69,{"symbol":5,"time":3315,"open":3262,"high":3316,"low":2753,"close":2911},"2023-09-29",66.05,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":2810},"2023-09-28",65.15,66.36,65.11,{"symbol":5,"time":3323,"open":660,"high":3324,"low":3325,"close":3326},"2023-09-27",65.91,64.15,65.6,{"symbol":5,"time":3328,"open":2592,"high":3329,"low":3330,"close":2543},"2023-09-26",63.61,62.49,{"symbol":5,"time":3332,"open":2939,"high":632,"low":2524,"close":3333},"2023-09-25",63.16,{"symbol":5,"time":3335,"open":3333,"high":2591,"low":3336,"close":631},"2023-09-22",62.56,{"symbol":5,"time":3338,"open":3339,"high":3277,"low":50,"close":3336},"2023-09-21",64.43,[3341,3347,3352,3357,3362,3367,3372,3377,3382,3387,3392,3397,3402,3407,3411,3416,3421,3426,3431,3436,3441,3444,3449,3453,3458,3463,3468,3473,3478,3483,3488,3493,3498,3503,3508,3513,3518,3523,3528,3533,3538,3543,3548,3553,3558,3563,3568,3573,3578,3583,3588,3593,3598,3603,3607,3612,3616,3621,3626,3630,3634,3639,3644,3649,3654,3659,3664,3669,3674,3679,3684,3689,3693,3698,3703,3707,3712,3717,3721,3726,3731,3736,3741,3746,3751,3756,3760,3765,3770,3775,3779,3783,3788,3793,3797,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3857,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4041,4046,4051,4056,4061,4066,4071,4076,4080,4085,4090,4095,4100,4105,4110,4115,4119,4124,4128,4133,4138,4143,4148,4153,4158,4162,4165,4170,4175,4179,4183,4186,4190,4194,4199,4202,4207,4212,4217,4222,4226,4231,4236,4240,4244,4248,4253,4258,4263,4267,4272,4276,4281,4286,4291,4296,4301,4305,4310,4315,4320,4325,4330,4335,4340,4345,4349,4353,4358,4361,4366,4371,4376,4381,4385,4387,4391,4396,4401,4405,4410,4414,4419,4424,4429,4432,4437,4442,4447,4452,4455,4460,4465,4470,4474,4479,4483,4488,4492,4497,4502,4507,4512,4517,4522,4527,4531,4535,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4588,4593,4598,4603,4608,4612],{"symbol":3342,"time":26,"open":3343,"high":3344,"low":3345,"close":3346},"SPY",761.31,762,757.97,761.69,{"symbol":3342,"time":32,"open":3348,"high":3349,"low":3350,"close":3351},763.15,763.57,759.96,762.6,{"symbol":3342,"time":38,"open":3353,"high":3354,"low":3355,"close":3356},759.5,761.67,749.6,754.05,{"symbol":3342,"time":44,"open":3358,"high":3359,"low":3360,"close":3361},760.12,760.35,756.15,757.39,{"symbol":3342,"time":49,"open":3363,"high":3364,"low":3365,"close":3366},759,763.52,757.93,760.88,{"symbol":3342,"time":55,"open":3368,"high":3369,"low":3370,"close":3371},764.72,766.38,763.6,764.29,{"symbol":3342,"time":61,"open":3373,"high":3374,"low":3375,"close":3376},758.03,760.11,756.64,757.83,{"symbol":3342,"time":67,"open":3378,"high":3379,"low":3380,"close":3381},764.08,764.47,760.94,762.4,{"symbol":3342,"time":73,"open":3383,"high":3384,"low":3385,"close":3386},769.07,769.7,765.14,765.96,{"symbol":3342,"time":79,"open":3388,"high":3389,"low":3390,"close":3391},772.01,772.87,769,770.19,{"symbol":3342,"time":85,"open":3393,"high":3394,"low":3395,"close":3396},767.9,774.03,767.45,773.17,{"symbol":3342,"time":91,"open":3398,"high":3399,"low":3400,"close":3401},762.45,766.43,761.73,765.16,{"symbol":3342,"time":97,"open":3403,"high":3404,"low":3405,"close":3406},762.01,764.67,759.48,761.78,{"symbol":3342,"time":103,"open":3408,"high":3409,"low":3368,"close":3410},767.33,768,767.05,{"symbol":3342,"time":107,"open":3412,"high":3413,"low":3414,"close":3415},771.76,775.3,768.31,769.35,{"symbol":3342,"time":112,"open":3417,"high":3418,"low":3419,"close":3420},768.5,772.36,767.16,771.1,{"symbol":3342,"time":118,"open":3422,"high":3423,"low":3424,"close":3425},764.73,767.35,763.93,766.08,{"symbol":3342,"time":124,"open":3427,"high":3428,"low":3429,"close":3430},766.16,766.78,763.05,765.91,{"symbol":3342,"time":129,"open":3432,"high":3433,"low":3434,"close":3435},764.78,765.22,762.08,763.47,{"symbol":3342,"time":134,"open":3437,"high":3438,"low":3439,"close":3440},766.05,767.85,764.17,765.72,{"symbol":3342,"time":138,"open":3386,"high":3442,"low":3443,"close":3351},768.15,762.04,{"symbol":3342,"time":143,"open":3445,"high":3446,"low":3447,"close":3448},770.36,772.47,768.1,769.06,{"symbol":3342,"time":149,"open":3450,"high":3451,"low":3452,"close":3395},768.7,769.5,766.92,{"symbol":3342,"time":155,"open":3454,"high":3455,"low":3456,"close":3457},776.18,776.78,772.51,772.67,{"symbol":3342,"time":159,"open":3459,"high":3460,"low":3461,"close":3462},778.54,778.8,775.43,776.34,{"symbol":3342,"time":164,"open":3464,"high":3465,"low":3466,"close":3467},774.87,779.37,774.11,777.88,{"symbol":3342,"time":170,"open":3469,"high":3470,"low":3471,"close":3472},774.71,774.9,771.28,772.49,{"symbol":3342,"time":176,"open":3474,"high":3475,"low":3476,"close":3477},774.53,774.61,769.2,770.56,{"symbol":3342,"time":182,"open":3479,"high":3480,"low":3481,"close":3482},772.6,775.05,771.62,773.03,{"symbol":3342,"time":188,"open":3484,"high":3485,"low":3486,"close":3487},771.02,773.92,769.61,773.26,{"symbol":3342,"time":194,"open":3489,"high":3490,"low":3491,"close":3492},770.21,771.82,767.46,768.56,{"symbol":3342,"time":200,"open":3494,"high":3495,"low":3496,"close":3497},775.85,776.85,769.51,769.79,{"symbol":3342,"time":206,"open":3499,"high":3500,"low":3501,"close":3502},760.63,773.41,760.52,771.33,{"symbol":3342,"time":212,"open":3504,"high":3505,"low":3506,"close":3507},749.44,758.58,748.8,757.67,{"symbol":3342,"time":218,"open":3509,"high":3510,"low":3511,"close":3512},744.68,748.9,737.68,747.03,{"symbol":3342,"time":224,"open":3514,"high":3515,"low":3516,"close":3517},736.05,742.45,734.59,741.69,{"symbol":3342,"time":230,"open":3519,"high":3520,"low":3521,"close":3522},739.97,742.68,729.1,729.46,{"symbol":3342,"time":236,"open":3524,"high":3525,"low":3526,"close":3527},739.19,742.79,735.98,740.86,{"symbol":3342,"time":242,"open":3529,"high":3530,"low":3531,"close":3532},744.91,745.53,735.87,739.09,{"symbol":3342,"time":248,"open":3534,"high":3535,"low":3536,"close":3537},738.51,743.72,737.29,738.93,{"symbol":3342,"time":253,"open":3539,"high":3540,"low":3541,"close":3542},739.37,742.56,735.21,738.18,{"symbol":3342,"time":259,"open":3544,"high":3545,"low":3546,"close":3547},746.62,750.02,746.37,747.41,{"symbol":3342,"time":264,"open":3549,"high":3550,"low":3551,"close":3552},746.29,749.04,744.18,748.28,{"symbol":3342,"time":268,"open":3554,"high":3555,"low":3556,"close":3557},747.06,748.73,741.51,742.09,{"symbol":3342,"time":274,"open":3559,"high":3560,"low":3561,"close":3562},742.08,747.29,740.8,743.29,{"symbol":3342,"time":279,"open":3564,"high":3565,"low":3566,"close":3567},752.76,754.57,747.88,750.72,{"symbol":3342,"time":285,"open":3569,"high":3570,"low":3571,"close":3572},754.24,755.58,750.2,754.81,{"symbol":3342,"time":291,"open":3574,"high":3575,"low":3576,"close":3577},750.91,753.34,748.66,751.83,{"symbol":3342,"time":294,"open":3579,"high":3580,"low":3581,"close":3582},752.47,753.91,748,749.17,{"symbol":3342,"time":300,"open":3584,"high":3585,"low":3586,"close":3587},752.05,755.42,748.1,754.95,{"symbol":3342,"time":306,"open":3589,"high":3590,"low":3591,"close":3592},747.35,751.97,745.59,751.71,{"symbol":3342,"time":312,"open":3594,"high":3595,"low":3596,"close":3597},743.16,746.15,739.51,745.4,{"symbol":3342,"time":318,"open":3599,"high":3600,"low":3601,"close":3602},750.22,750.96,745.21,747.71,{"symbol":3342,"time":324,"open":3604,"high":3605,"low":3547,"close":3606},748.74,752.41,751.28,{"symbol":3342,"time":330,"open":3608,"high":3609,"low":3610,"close":3611},747.4,751.31,740.03,744.78,{"symbol":3342,"time":336,"open":3613,"high":3504,"low":3614,"close":3615},745,742.38,745.76,{"symbol":3342,"time":342,"open":3617,"high":3618,"low":3619,"close":3620},741.29,748.02,740.89,746.77,{"symbol":3342,"time":348,"open":3622,"high":3623,"low":3624,"close":3625},736.53,741.56,732.09,741,{"symbol":3342,"time":354,"open":3627,"high":3622,"low":3628,"close":3629},728.95,716.58,728.99,{"symbol":3342,"time":360,"open":3631,"high":3539,"low":3632,"close":3633},738.91,729.6,734.3,{"symbol":3342,"time":366,"open":3635,"high":3636,"low":3637,"close":3638},735.17,739.95,730.84,733.24,{"symbol":3342,"time":371,"open":3640,"high":3641,"low":3642,"close":3643},733.81,739.63,732.3,733.58,{"symbol":3342,"time":377,"open":3645,"high":3646,"low":3647,"close":3648},747.7,750.18,743.13,744.39,{"symbol":3342,"time":382,"open":3650,"high":3651,"low":3652,"close":3653},747.76,748.23,743.86,746.74,{"symbol":3342,"time":388,"open":3655,"high":3656,"low":3657,"close":3658},751.29,752.15,739.22,740.96,{"symbol":3342,"time":393,"open":3660,"high":3661,"low":3662,"close":3663},754.55,755.44,749.88,750.33,{"symbol":3342,"time":399,"open":3665,"high":3666,"low":3667,"close":3668},751.85,756.68,751.76,754.83,{"symbol":3342,"time":404,"open":3670,"high":3671,"low":3672,"close":3673},740.71,744.44,735.03,741.75,{"symbol":3342,"time":410,"open":3675,"high":3676,"low":3677,"close":3678},728.76,740,724.41,737.76,{"symbol":3342,"time":415,"open":3680,"high":3681,"low":3682,"close":3683},733.39,738.38,725.33,725.43,{"symbol":3342,"time":420,"open":3685,"high":3686,"low":3687,"close":3688},743.63,746.9,722.59,737.05,{"symbol":3342,"time":425,"open":3690,"high":3691,"low":3692,"close":3657},743.36,745.34,738.19,{"symbol":3342,"time":430,"open":3694,"high":3695,"low":3696,"close":3697},752.31,752.82,735.53,737.55,{"symbol":3342,"time":436,"open":3699,"high":3700,"low":3701,"close":3702},752.1,758.31,751.47,757.09,{"symbol":3342,"time":439,"open":3704,"high":3705,"low":3706,"close":3569},758.15,758.8,753.57,{"symbol":3342,"time":444,"open":3708,"high":3709,"low":3710,"close":3711},757.03,760.4,756.75,759.57,{"symbol":3342,"time":448,"open":3713,"high":3714,"low":3715,"close":3716},755.36,760.28,754.69,758.54,{"symbol":3342,"time":454,"open":3718,"high":3719,"low":3715,"close":3720},755.9,758.08,756.48,{"symbol":3342,"time":458,"open":3722,"high":3723,"low":3724,"close":3725},750.25,755.15,749.23,754.6,{"symbol":3342,"time":461,"open":3727,"high":3728,"low":3729,"close":3730},750.88,751.38,748.22,750.46,{"symbol":3342,"time":466,"open":3732,"high":3733,"low":3734,"close":3735},750.01,752.13,748.37,750.59,{"symbol":3342,"time":470,"open":3737,"high":3738,"low":3739,"close":3740},746.24,748.94,744.48,745.64,{"symbol":3342,"time":473,"open":3742,"high":3743,"low":3744,"close":3745},738.64,744.87,737.03,742.72,{"symbol":3342,"time":478,"open":3747,"high":3748,"low":3749,"close":3750},735.71,741.87,733.89,741.25,{"symbol":3342,"time":481,"open":3752,"high":3753,"low":3754,"close":3755},734.78,737.65,731.53,733.73,{"symbol":3342,"time":486,"open":3757,"high":3758,"low":3680,"close":3759},739.83,741.42,738.65,{"symbol":3342,"time":492,"open":3761,"high":3762,"low":3763,"close":3764},741.79,743.46,737.96,739.17,{"symbol":3342,"time":496,"open":3766,"high":3767,"low":3768,"close":3769},743.65,749.53,743.56,748.17,{"symbol":3342,"time":501,"open":3771,"high":3772,"low":3773,"close":3774},738.47,743.91,735.47,742.31,{"symbol":3342,"time":506,"open":3776,"high":3777,"low":3778,"close":3542},736.89,738.84,731.83,{"symbol":3342,"time":510,"open":3780,"high":3781,"low":3780,"close":3782},736.45,740.79,739.3,{"symbol":3342,"time":513,"open":3784,"high":3785,"low":3786,"close":3787},734.93,738.08,734.57,737.62,{"symbol":3342,"time":518,"open":3789,"high":3790,"low":3791,"close":3792},735.05,736.13,729.75,731.58,{"symbol":3342,"time":523,"open":3794,"high":3516,"low":3795,"close":3796},728.16,727.82,733.83,{"symbol":3342,"time":528,"open":3798,"high":3799,"low":3800,"close":3801},721.77,725.04,721.49,723.77,{"symbol":3342,"time":532,"open":3803,"high":3804,"low":3805,"close":3806},720.07,722.12,714.99,718.01,{"symbol":3342,"time":538,"open":3808,"high":3809,"low":3810,"close":3811},721.25,724.87,720.47,720.65,{"symbol":3342,"time":542,"open":3813,"high":3814,"low":3815,"close":3816},714.63,719.79,710.45,718.66,{"symbol":3342,"time":547,"open":3818,"high":3819,"low":3820,"close":3821},711,712.2,708.37,711.58,{"symbol":3342,"time":552,"open":3823,"high":3824,"low":3825,"close":3826},711.82,712.88,709.25,711.69,{"symbol":3342,"time":557,"open":3828,"high":3829,"low":3830,"close":3831},713.17,715.63,712.3,715.17,{"symbol":3342,"time":561,"open":3833,"high":3834,"low":3835,"close":3836},710.75,714.47,709.01,713.94,{"symbol":3342,"time":565,"open":3838,"high":3839,"low":3840,"close":3841},709.5,712.36,702.28,708.45,{"symbol":3342,"time":567,"open":3843,"high":3844,"low":3845,"close":3846},709.15,711.45,708.22,711.21,{"symbol":3342,"time":572,"open":3848,"high":3849,"low":3850,"close":3851},710.28,711.28,702.64,704.08,{"symbol":3342,"time":578,"open":3853,"high":3854,"low":3855,"close":3856},708.78,709.91,706.14,708.72,{"symbol":3342,"time":584,"open":3855,"high":3858,"low":3859,"close":3860},712.39,705.76,710.14,{"symbol":3342,"time":589,"open":3862,"high":3863,"low":3864,"close":3865},701.06,702.78,698.53,701.66,{"symbol":3342,"time":593,"open":3867,"high":3868,"low":3869,"close":3870},695.26,700.28,694.2,699.94,{"symbol":3342,"time":598,"open":3872,"high":3873,"low":3874,"close":3875},687.69,694.58,687.66,694.46,{"symbol":3342,"time":603,"open":3877,"high":3878,"low":3879,"close":3880},677.41,686.3,676.58,686.1,{"symbol":3342,"time":607,"open":3882,"high":3883,"low":3884,"close":3885},681.32,682.03,678.45,679.46,{"symbol":3342,"time":613,"open":3887,"high":3888,"low":3889,"close":3890},674.84,681.16,673.77,679.91,{"symbol":3342,"time":619,"open":3892,"high":3893,"low":3894,"close":3895},676.39,677.08,671.46,676.01,{"symbol":3342,"time":625,"open":3897,"high":3898,"low":3899,"close":3900},656.65,659.61,651.06,659.22,{"symbol":3342,"time":630,"open":3902,"high":3903,"low":3904,"close":3905},655.86,659.72,655.52,658.93,{"symbol":3342,"time":636,"open":3907,"high":3908,"low":3909,"close":3910},646.42,658.2,645.11,655.83,{"symbol":3342,"time":642,"open":3912,"high":3913,"low":3914,"close":3915},653.9,658.52,653,655.24,{"symbol":3342,"time":648,"open":3917,"high":3918,"low":3919,"close":3920},638.94,651.54,637.98,650.34,{"symbol":3342,"time":654,"open":3922,"high":3923,"low":3924,"close":3925},640.11,640.37,629.28,631.97,{"symbol":3342,"time":659,"open":3927,"high":3928,"low":3929,"close":3930},642.5,642.66,633.11,634.09,{"symbol":3342,"time":665,"open":3932,"high":3933,"low":3934,"close":3935},652.06,654.85,644.82,645.09,{"symbol":3342,"time":671,"open":3937,"high":3938,"low":3939,"close":3940},658.67,660.89,654.24,656.82,{"symbol":3342,"time":677,"open":3942,"high":3943,"low":3944,"close":3945},651.32,657.03,649.88,653.18,{"symbol":3342,"time":682,"open":3947,"high":3948,"low":3949,"close":3950},658.07,662.62,653.94,655.38,{"symbol":3342,"time":685,"open":3952,"high":3953,"low":3954,"close":3955},656.51,656.69,644.72,648.57,{"symbol":3342,"time":690,"open":3957,"high":3958,"low":3959,"close":3960},656.97,662.98,655.17,659.8,{"symbol":3342,"time":694,"open":3962,"high":3963,"low":3964,"close":3965},668.36,669.72,661.19,661.43,{"symbol":3342,"time":699,"open":3967,"high":3968,"low":3969,"close":3970},672.39,674.44,669.7,670.79,{"symbol":3342,"time":703,"open":3972,"high":3973,"low":3974,"close":3975},668.38,672.07,667.12,669.03,{"symbol":3342,"time":709,"open":3977,"high":3978,"low":3979,"close":3980},669.27,672.34,661.36,662.29,{"symbol":3342,"time":713,"open":3982,"high":3983,"low":3984,"close":3985},671.16,671.65,665.87,666.06,{"symbol":3342,"time":718,"open":3987,"high":3988,"low":3989,"close":3990},677.58,680.08,673.34,676.33,{"symbol":3342,"time":724,"open":3992,"high":3993,"low":3994,"close":3995},677.72,683.36,674.76,677.18,{"symbol":3342,"time":729,"open":3997,"high":3998,"low":3999,"close":4000},666.39,679.92,662.39,678.27,{"symbol":3342,"time":735,"open":4002,"high":4003,"low":4004,"close":4005},673.41,676.11,669.76,672.38,{"symbol":3342,"time":739,"open":4007,"high":4008,"low":4009,"close":4010},682.08,685.53,675.61,681.31,{"symbol":3342,"time":743,"open":4012,"high":4013,"low":4014,"close":4015},681.63,687.09,679.62,685.13,{"symbol":3342,"time":749,"open":4017,"high":4018,"low":4019,"close":4020},675.06,682.61,669.66,680.33,{"symbol":3342,"time":754,"open":4022,"high":4023,"low":4024,"close":4025},678.7,688.62,678.02,686.38,{"symbol":3342,"time":758,"open":4027,"high":4028,"low":4029,"close":4030},683.09,686.86,681.64,685.99,{"symbol":3342,"time":762,"open":4032,"high":4033,"low":4034,"close":4035},693.28,693.3,684.35,689.3,{"symbol":3342,"time":767,"open":4037,"high":4038,"low":4039,"close":4040},690.18,693.68,690.1,693.15,{"symbol":3342,"time":771,"open":4042,"high":4043,"low":4044,"close":4045},681.9,688.35,680,687.35,{"symbol":3342,"time":776,"open":4047,"high":4048,"low":4049,"close":4050},687.83,690,680.37,682.39,{"symbol":3342,"time":782,"open":4052,"high":4053,"low":4054,"close":4055},682.32,690.06,681.73,689.43,{"symbol":3342,"time":787,"open":4057,"high":4058,"low":4059,"close":4060},683.84,686.18,681.55,684.48,{"symbol":3342,"time":793,"open":4062,"high":4063,"low":4064,"close":4065},684.02,689.15,682.83,686.29,{"symbol":3342,"time":799,"open":4067,"high":4068,"low":4069,"close":4070},680.14,684.94,675.78,682.85,{"symbol":3342,"time":804,"open":4072,"high":4073,"low":4074,"close":4075},681.69,686.28,677.52,681.75,{"symbol":3342,"time":810,"open":4077,"high":4078,"low":4049,"close":4079},694.24,695.35,681.27,{"symbol":3342,"time":816,"open":4081,"high":4082,"low":4083,"close":4084},696.39,697.14,689.18,691.96,{"symbol":3342,"time":821,"open":4086,"high":4087,"low":4088,"close":4089},694.95,696.54,691.66,692.12,{"symbol":3342,"time":826,"open":4091,"high":4092,"low":4093,"close":4094},689.42,695.87,688.34,693.95,{"symbol":3342,"time":832,"open":4096,"high":4097,"low":4098,"close":4099},681.46,692.31,680.85,690.62,{"symbol":3342,"time":838,"open":4101,"high":4102,"low":4103,"close":4104},680.94,683.69,675.79,677.62,{"symbol":3342,"time":844,"open":4106,"high":4107,"low":4108,"close":4109},690.35,691.45,681.76,686.19,{"symbol":3342,"time":849,"open":4111,"high":4112,"low":4113,"close":4114},696.21,696.96,684.03,689.53,{"symbol":3342,"time":855,"open":4116,"high":4117,"low":4091,"close":4118},689.58,696.93,695.41,{"symbol":3342,"time":861,"open":4120,"high":4121,"low":4122,"close":4123},691.79,694.21,687.12,691.97,{"symbol":3342,"time":867,"open":4081,"high":4125,"low":4126,"close":4127},697.06,684.83,694.04,{"symbol":3342,"time":873,"open":4129,"high":4130,"low":4131,"close":4132},697.05,697.84,693.94,695.42,{"symbol":3342,"time":879,"open":4134,"high":4135,"low":4136,"close":4137},694.18,696.53,693.57,695.49,{"symbol":3342,"time":885,"open":4139,"high":4140,"low":4141,"close":4142},690.49,694.13,689.92,692.73,{"symbol":3342,"time":891,"open":4144,"high":4145,"low":4146,"close":4147},688.15,690.96,687.16,689.23,{"symbol":3342,"time":897,"open":4149,"high":4150,"low":4151,"close":4152},689.85,691.13,686.92,688.98,{"symbol":3342,"time":903,"open":4154,"high":4155,"low":4156,"close":4157},679.65,688.74,678.13,685.4,{"symbol":3342,"time":908,"open":4159,"high":4160,"low":4161,"close":3987},681.49,684.77,676.57,{"symbol":3342,"time":914,"open":4163,"high":4164,"low":4039,"close":4088},693.66,694.25,{"symbol":3342,"time":920,"open":4166,"high":4167,"low":4168,"close":4169},694.57,695.45,691.25,692.24,{"symbol":3342,"time":926,"open":4171,"high":4172,"low":4173,"close":4174},691,691.72,686.04,690.36,{"symbol":3342,"time":932,"open":4137,"high":4176,"low":4177,"close":4178},696.09,691.35,693.77,{"symbol":3342,"time":937,"open":4180,"high":4176,"low":4181,"close":4182},690.68,690.63,695.16,{"symbol":3342,"time":941,"open":4181,"high":4184,"low":4083,"close":4185},695.31,694.07,{"symbol":3342,"time":946,"open":4187,"high":4099,"low":4188,"close":4189},688.82,687.49,689.51,{"symbol":3342,"time":951,"open":4191,"high":4192,"low":4193,"close":4116},692.19,693.96,689.32,{"symbol":3342,"time":957,"open":4195,"high":4196,"low":4197,"close":4198},687.93,692.32,687.78,691.81,{"symbol":3342,"time":963,"open":4200,"high":4055,"low":4025,"close":4201},686.54,687.72,{"symbol":3342,"time":969,"open":4203,"high":4204,"low":4205,"close":4206},685.71,686.87,679.82,683.17,{"symbol":3342,"time":974,"open":4208,"high":4209,"low":4210,"close":4211},687.14,687.36,681.71,681.92,{"symbol":3342,"time":979,"open":4213,"high":4214,"low":4215,"close":4216},687.45,688.56,686.58,687.01,{"symbol":3342,"time":984,"open":4218,"high":4219,"low":4220,"close":4221},687.54,689.2,686.07,687.85,{"symbol":3342,"time":990,"open":4223,"high":4088,"low":4224,"close":4225},690.64,689.27,690.31,{"symbol":3342,"time":996,"open":4227,"high":4228,"low":4229,"close":4230},687.95,690.83,687.8,690.38,{"symbol":3342,"time":1002,"open":4232,"high":4233,"low":4234,"close":4235},683.92,688.2,683.87,687.96,{"symbol":3342,"time":1007,"open":4237,"high":4238,"low":4239,"close":4126},683.94,685.36,680.59,{"symbol":3342,"time":1013,"open":4241,"high":4242,"low":4243,"close":4239},676.59,681.09,676.47,{"symbol":3342,"time":1018,"open":4245,"high":4246,"low":4247,"close":4243},677.6,680.74,674.9,{"symbol":3342,"time":1023,"open":4249,"high":4250,"low":4251,"close":4252},679.89,680.44,671.2,671.4,{"symbol":3342,"time":1029,"open":4254,"high":4255,"low":4256,"close":4257},679.23,681.08,674.98,678.87,{"symbol":3342,"time":1034,"open":4259,"high":4260,"low":4261,"close":4262},685.74,685.76,679.25,680.73,{"symbol":3342,"time":1040,"open":4264,"high":4265,"low":4266,"close":4108},688.17,688.88,679.17,{"symbol":3342,"time":1046,"open":4268,"high":4269,"low":4270,"close":4271},685.14,689.25,682.17,689.17,{"symbol":3342,"time":1052,"open":4273,"high":4274,"low":4010,"close":4275},682.56,688.97,687.57,{"symbol":3342,"time":1058,"open":4277,"high":4278,"low":4279,"close":4280},683.15,685.39,682.59,683.04,{"symbol":3342,"time":1062,"open":4282,"high":4283,"low":4284,"close":4285},686.59,686.64,681.57,683.63,{"symbol":3342,"time":1068,"open":4287,"high":4288,"low":4289,"close":4290},685.47,688.39,684.58,685.69,{"symbol":3342,"time":1074,"open":4292,"high":4293,"low":4294,"close":4295},685.3,685.37,681.34,684.39,{"symbol":3342,"time":1080,"open":4297,"high":4298,"low":4299,"close":4300},680.57,684.91,679.69,683.89,{"symbol":3342,"time":1086,"open":4211,"high":4302,"low":4303,"close":4304},683.82,679.33,681.53,{"symbol":3342,"time":1089,"open":4306,"high":4307,"low":4308,"close":4309},678.81,682.99,678.74,680.27,{"symbol":3342,"time":1094,"open":4311,"high":4312,"low":4313,"close":4314},680.86,683.67,680.5,683.39,{"symbol":3342,"time":1100,"open":4316,"high":4317,"low":4318,"close":4319},677.63,681.7,676.72,679.68,{"symbol":3342,"time":1104,"open":4321,"high":4322,"low":4323,"close":4324},668.63,676.21,664.48,675.02,{"symbol":3342,"time":1109,"open":4326,"high":4327,"low":4328,"close":4329},662.69,670.06,661.59,668.73,{"symbol":3342,"time":1115,"open":4331,"high":4332,"low":4333,"close":4334},655.05,664.55,650.85,659.03,{"symbol":3342,"time":1121,"open":4336,"high":4337,"low":4338,"close":4339},672.91,675.56,651.89,652.53,{"symbol":3342,"time":1125,"open":4341,"high":4342,"low":4343,"close":4344},660.78,667.34,658.75,662.63,{"symbol":3342,"time":1129,"open":4346,"high":4347,"low":3902,"close":4348},662.1,665.12,660.08,{"symbol":3342,"time":1133,"open":3969,"high":4350,"low":4351,"close":4352},673.71,662.17,665.67,{"symbol":3342,"time":1137,"open":4354,"high":4355,"low":4356,"close":4357},665.38,675.66,663.27,671.93,{"symbol":3342,"time":1143,"open":4313,"high":4311,"low":4359,"close":4360},670.52,672.04,{"symbol":3342,"time":1148,"open":4362,"high":4363,"low":4364,"close":4365},684.79,684.96,680.95,683.38,{"symbol":3342,"time":1153,"open":4367,"high":4368,"low":4369,"close":4370},679.95,683.57,678.73,683,{"symbol":3342,"time":1158,"open":4372,"high":4373,"low":4374,"close":4375},677.24,682.18,675.03,681.44,{"symbol":3342,"time":1162,"open":4377,"high":4378,"low":4379,"close":4380},667.91,671.08,661.21,670.97,{"symbol":3342,"time":1167,"open":4243,"high":4382,"low":4383,"close":4384},677.38,668.72,670.31,{"symbol":3342,"time":1170,"open":4256,"high":4311,"low":4386,"close":3987},674.17,{"symbol":3342,"time":1173,"open":4003,"high":4388,"low":4389,"close":4390},679.96,674.58,675.24,{"symbol":3342,"time":1177,"open":4392,"high":4393,"low":4394,"close":4395},685.67,685.8,679.94,683.34,{"symbol":3342,"time":1182,"open":4397,"high":4398,"low":4399,"close":4400},685.04,685.08,679.24,682.06,{"symbol":3342,"time":1186,"open":4402,"high":4403,"low":4404,"close":4404},683.9,685.94,679.83,{"symbol":3342,"time":1189,"open":4406,"high":4407,"low":4408,"close":4409},688.72,689.7,682.87,687.39,{"symbol":3342,"time":1192,"open":4411,"high":4412,"low":4126,"close":4413},687.05,688.91,687.06,{"symbol":3342,"time":1196,"open":4415,"high":4416,"low":4417,"close":4418},682.73,685.54,682.12,685.24,{"symbol":3342,"time":1200,"open":4420,"high":4421,"low":4422,"close":4423},676.46,678.47,675.65,677.25,{"symbol":3342,"time":1205,"open":4425,"high":4426,"low":4427,"close":4428},668.12,672.71,667.8,671.76,{"symbol":3342,"time":1209,"open":4430,"high":4430,"low":4431,"close":4427},672,663.3,{"symbol":3342,"time":1214,"open":4433,"high":4434,"low":4435,"close":4436},671.44,672.99,669.98,671.29,{"symbol":3342,"time":1217,"open":4438,"high":4439,"low":4440,"close":4441},667.32,672.21,667.27,671.3,{"symbol":3342,"time":1221,"open":4443,"high":4444,"low":4445,"close":4446},659.5,665.76,658.14,664.39,{"symbol":3342,"time":1224,"open":4448,"high":4449,"low":4450,"close":4451},666.82,668.71,657.11,660.64,{"symbol":3342,"time":1229,"open":4448,"high":4453,"low":3905,"close":4454},670.23,665.17,{"symbol":3342,"time":1232,"open":4456,"high":4457,"low":4458,"close":4459},657.17,665.83,653.17,662.23,{"symbol":3342,"time":1236,"open":4461,"high":4462,"low":4463,"close":4464},660.65,665.13,659.77,663.04,{"symbol":3342,"time":1240,"open":4466,"high":4467,"low":4468,"close":4469},672.13,673.95,652.84,653.02,{"symbol":3342,"time":1244,"open":4471,"high":4472,"low":4473,"close":3982},673.53,673.94,669.21,{"symbol":3342,"time":1249,"open":4475,"high":4476,"low":4477,"close":4478},670.25,673.21,669.42,673.11,{"symbol":3342,"time":1254,"open":4480,"high":4434,"low":4481,"close":4482},672.54,667.67,669.12,{"symbol":3342,"time":1260,"open":4484,"high":4485,"low":4486,"close":4487},671.62,672.51,669.46,671.61,{"symbol":3342,"time":1264,"open":4489,"high":4490,"low":4491,"close":4473},669.99,672.68,668.16,{"symbol":3342,"time":1268,"open":4493,"high":4494,"low":4495,"close":4496},670.45,670.57,666.78,669.22,{"symbol":3342,"time":1274,"open":4498,"high":4499,"low":4500,"close":4501},663.17,669.37,663.06,668.45,{"symbol":3342,"time":1280,"open":4503,"high":4504,"low":4505,"close":4506},662.93,666.65,661.61,666.18,{"symbol":3342,"time":1286,"open":4508,"high":4509,"low":4510,"close":4511},664.36,665.28,661.86,663.68,{"symbol":3342,"time":1291,"open":4513,"high":4514,"low":4515,"close":4516},659.51,662.37,657.88,661.82,{"symbol":3342,"time":1297,"open":4518,"high":4519,"low":4520,"close":4521},657.94,659.41,654.41,658.05,{"symbol":3342,"time":1301,"open":4523,"high":4524,"low":4525,"close":4526},664.51,664.61,659.67,661.1,{"symbol":3342,"time":1306,"open":4528,"high":4342,"low":4529,"close":4530},666.72,661.98,663.21,{"symbol":3342,"time":1311,"open":4532,"high":4533,"low":4351,"close":4534},662.2,667.29,666.84,{"symbol":3342,"time":1315,"open":4536,"high":4332,"low":4537,"close":4538},662.33,660.37,663.7,{"symbol":3342,"time":1319,"open":4540,"high":4541,"low":4542,"close":4543},661.89,664.89,660.27,662.26,{"symbol":3342,"time":1324,"open":4545,"high":4546,"low":4547,"close":4548},660.01,661.72,654.3,659.18,{"symbol":3342,"time":1328,"open":4550,"high":4551,"low":4552,"close":4553},661.47,661.78,659.21,660,{"symbol":3342,"time":1334,"open":4555,"high":4556,"low":4557,"close":4558},659.64,661.04,659.34,660.91,{"symbol":3342,"time":1338,"open":4560,"high":4561,"low":4562,"close":4563},657.6,659.11,656.9,657.41,{"symbol":3342,"time":1343,"open":4565,"high":4566,"low":4567,"close":4568},654.18,658.33,653.59,657.63,{"symbol":3342,"time":1347,"open":4570,"high":4571,"low":4572,"close":4573},653.62,654.55,650.63,652.21,{"symbol":3342,"time":1351,"open":4575,"high":4576,"low":4577,"close":4578},648.97,650.86,647.22,650.33,{"symbol":3342,"time":1355,"open":4580,"high":4581,"low":4582,"close":4583},648.62,649.84,647.23,648.83,{"symbol":3342,"time":1361,"open":4585,"high":4573,"low":4586,"close":4587},651.48,643.33,647.24,{"symbol":3342,"time":1366,"open":4589,"high":4590,"low":4591,"close":4592},644.42,649.15,643.51,649.12,{"symbol":3342,"time":1371,"open":4594,"high":4595,"low":4596,"close":4597},642.67,644.21,640.46,643.74,{"symbol":3342,"time":1376,"open":4599,"high":4600,"low":4601,"close":4602},637.5,640.49,634.92,640.27,{"symbol":3342,"time":1382,"open":4604,"high":4605,"low":4606,"close":4607},647.47,647.84,643.14,645.05,{"symbol":3342,"time":1387,"open":4587,"high":4609,"low":4610,"close":4611},649.48,645.34,648.92,{"symbol":3342,"time":1393,"open":4613,"high":4614,"low":4589,"close":4615},644.57,647.37,646.63,[4617,4622,4625,4627,4630,4631,4633,4636,4639,4642,4645,4646,4648,4650,4652,4653,4655,4657,4659,4661,4663,4665,4666,4668,4670,4672,4674,4676,4678,4680,4682,4684,4686,4688,4690,4691,4693,4695,4697,4699,4701,4703,4705,4707,4709,4711,4713,4715,4717,4719,4720,4721],{"time":38,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4621},"False","BEARISH","MACD","2026-09-16 00:00:00",{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4620,"datetime":4624},"BULLISH","2026-09-15 00:00:00",{"time":118,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4626},"2026-08-26 00:00:00",{"time":182,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4628,"datetime":4629},"BollingerBands","2026-08-10 00:00:00",{"time":182,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4620,"datetime":4629},{"time":200,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4632},"2026-08-05 00:00:00",{"time":212,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4634,"datetime":4635},"MA","2026-08-03 00:00:00",{"time":242,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4637,"datetime":4638},"RSI","2026-07-27 00:00:00",{"time":294,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4640,"datetime":4641},"CCI","2026-07-13 00:00:00",{"time":312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4643,"datetime":4644},"ADX","2026-07-08 00:00:00",{"time":312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4620,"datetime":4644},{"time":388,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4634,"datetime":4647},"2026-06-17 00:00:00",{"time":399,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4628,"datetime":4649},"2026-06-15 00:00:00",{"time":410,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4640,"datetime":4651},"2026-06-11 00:00:00",{"time":410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4634,"datetime":4651},{"time":430,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4654},"2026-06-05 00:00:00",{"time":448,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4620,"datetime":4656},"2026-06-01 00:00:00",{"time":458,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4658},"2026-05-28 00:00:00",{"time":481,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4640,"datetime":4660},"2026-05-19 00:00:00",{"time":492,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4620,"datetime":4662},"2026-05-15 00:00:00",{"time":523,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4643,"datetime":4664},"2026-05-06 00:00:00",{"time":523,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4664},{"time":528,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4634,"datetime":4667},"2026-05-05 00:00:00",{"time":547,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4620,"datetime":4669},"2026-04-29 00:00:00",{"time":552,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4643,"datetime":4671},"2026-04-28 00:00:00",{"time":567,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4637,"datetime":4673},"2026-04-22 00:00:00",{"time":598,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4640,"datetime":4675},"2026-04-14 00:00:00",{"time":619,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4643,"datetime":4677},"2026-04-08 00:00:00",{"time":636,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4679},"2026-04-02 00:00:00",{"time":787,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4620,"datetime":4681},"2026-02-19 00:00:00",{"time":799,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4683},"2026-02-17 00:00:00",{"time":914,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4634,"datetime":4685},"2026-01-16 00:00:00",{"time":920,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4637,"datetime":4687},"2026-01-15 00:00:00",{"time":946,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4628,"datetime":4689},"2026-01-08 00:00:00",{"time":946,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4640,"datetime":4689},{"time":979,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4620,"datetime":4692},"2025-12-30 00:00:00",{"time":1034,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4640,"datetime":4694},"2025-12-15 00:00:00",{"time":1046,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4696},"2025-12-11 00:00:00",{"time":1153,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4640,"datetime":4698},"2025-11-11 00:00:00",{"time":1158,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4643,"datetime":4700},"2025-11-10 00:00:00",{"time":1162,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4620,"datetime":4702},"2025-11-07 00:00:00",{"time":1173,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4704},"2025-11-04 00:00:00",{"time":1177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4620,"datetime":4706},"2025-11-03 00:00:00",{"time":1192,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4708},"2025-10-28 00:00:00",{"time":1196,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4620,"datetime":4710},"2025-10-27 00:00:00",{"time":1209,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4637,"datetime":4712},"2025-10-22 00:00:00",{"time":1229,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4634,"datetime":4714},"2025-10-15 00:00:00",{"time":1232,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4643,"datetime":4716},"2025-10-14 00:00:00",{"time":1268,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4628,"datetime":4718},"2025-10-02 00:00:00",{"time":1268,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4640,"datetime":4718},{"time":1268,"symbol":5,"current_signal":4618,"signal_change":23,"signal_type":4619,"trading_system":4620,"datetime":4718},{"time":1291,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4623,"trading_system":4620,"datetime":4722},"2025-09-26 00:00:00",[4724,4730,4734,4740,4745,4750,4755,4760,4766,4771,4776,4781,4786,4791,4796,4801,4805,4810,4815,4820,4825,4830,4835,4840,4845,4850,4855,4860,4865,4870,4875,4880,4885,4890,4895,4899,4904,4909,4913,4917,4922,4927,4932,4937,4942,4947,4952,4957,4961,4966,4971,4975,4980,4985,4990,4995,5001,5007,5012,5018,5024,5029,5035,5041,5045,5051,5057,5063,5069,5074,5080,5086,5091,5097,5103,5109,5114,5120,5126,5132,5138,5143,5148,5154,5160],{"symbol":5,"form":4725,"filingdate":729,"primarydocument":4726,"accessionnumber":4727,"filing_url":4728,"sec_url":4729},"8-K","form8-k.htm","0000950157-26-000265","https://www.sec.gov/Archives/edgar/data/797468/000095015726000265/form8-k.htm","https://www.sec.gov/Archives/edgar/data/797468/000095015726000265/0000950157-26-000265-index.htm",{"symbol":5,"form":4725,"filingdate":787,"primarydocument":4726,"accessionnumber":4731,"filing_url":4732,"sec_url":4733},"0000950157-26-000166","https://www.sec.gov/Archives/edgar/data/797468/000095015726000166/form8-k.htm","https://www.sec.gov/Archives/edgar/data/797468/000095015726000166/0000950157-26-000166-index.htm",{"symbol":5,"form":4735,"filingdate":793,"primarydocument":4736,"accessionnumber":4737,"filing_url":4738,"sec_url":4739},"10-K","oxy-20251231.htm","0001628280-26-009059","https://www.sec.gov/Archives/edgar/data/797468/000162828026009059/oxy-20251231.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828026009059/0001628280-26-009059-index.htm",{"symbol":5,"form":4725,"filingdate":793,"primarydocument":4741,"accessionnumber":4742,"filing_url":4743,"sec_url":4744},"oxy-20260218.htm","0001628280-26-009054","https://www.sec.gov/Archives/edgar/data/797468/000162828026009054/oxy-20260218.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828026009054/0001628280-26-009054-index.htm",{"symbol":5,"form":4725,"filingdate":908,"primarydocument":4746,"accessionnumber":4747,"filing_url":4748,"sec_url":4749},"oxy-20260120.htm","0001628280-26-002483","https://www.sec.gov/Archives/edgar/data/797468/000162828026002483/oxy-20260120.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828026002483/0001628280-26-002483-index.htm",{"symbol":5,"form":4725,"filingdate":969,"primarydocument":4751,"accessionnumber":4752,"filing_url":4753,"sec_url":4754},"oxy-20260102.htm","0001628280-26-000153","https://www.sec.gov/Archives/edgar/data/797468/000162828026000153/oxy-20260102.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828026000153/0001628280-26-000153-index.htm",{"symbol":5,"form":4725,"filingdate":1158,"primarydocument":4756,"accessionnumber":4757,"filing_url":4758,"sec_url":4759},"oxy-20251110.htm","0001628280-25-051056","https://www.sec.gov/Archives/edgar/data/797468/000162828025051056/oxy-20251110.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828025051056/0001628280-25-051056-index.htm",{"symbol":5,"form":4761,"filingdate":1158,"primarydocument":4762,"accessionnumber":4763,"filing_url":4764,"sec_url":4765},"10-Q","oxy-20250930.htm","0001628280-25-051071","https://www.sec.gov/Archives/edgar/data/797468/000162828025051071/oxy-20250930.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828025051071/0001628280-25-051071-index.htm",{"symbol":5,"form":4725,"filingdate":1240,"primarydocument":4767,"accessionnumber":4768,"filing_url":4769,"sec_url":4770},"oxy-20251010.htm","0001628280-25-044718","https://www.sec.gov/Archives/edgar/data/797468/000162828025044718/oxy-20251010.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828025044718/0001628280-25-044718-index.htm",{"symbol":5,"form":4725,"filingdate":1264,"primarydocument":4772,"accessionnumber":4773,"filing_url":4774,"sec_url":4775},"ef20056633_8k.htm","0001140361-25-037234","https://www.sec.gov/Archives/edgar/data/797468/000114036125037234/ef20056633_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036125037234/0001140361-25-037234-index.htm",{"symbol":5,"form":4725,"filingdate":1264,"primarydocument":4777,"accessionnumber":4778,"filing_url":4779,"sec_url":4780},"ef20056571_8k.htm","0001140361-25-037245","https://www.sec.gov/Archives/edgar/data/797468/000114036125037245/ef20056571_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036125037245/0001140361-25-037245-index.htm",{"symbol":5,"form":4725,"filingdate":1268,"primarydocument":4782,"accessionnumber":4783,"filing_url":4784,"sec_url":4785},"ef20056509_8k.htm","0001140361-25-037058","https://www.sec.gov/Archives/edgar/data/797468/000114036125037058/ef20056509_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036125037058/0001140361-25-037058-index.htm",{"symbol":5,"form":4725,"filingdate":1463,"primarydocument":4787,"accessionnumber":4788,"filing_url":4789,"sec_url":4790},"oxy-20250806.htm","0000797468-25-000109","https://www.sec.gov/Archives/edgar/data/797468/000079746825000109/oxy-20250806.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746825000109/0000797468-25-000109-index.htm",{"symbol":5,"form":4761,"filingdate":1463,"primarydocument":4792,"accessionnumber":4793,"filing_url":4794,"sec_url":4795},"oxy-20250630.htm","0000797468-25-000111","https://www.sec.gov/Archives/edgar/data/797468/000079746825000111/oxy-20250630.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746825000111/0000797468-25-000111-index.htm",{"symbol":5,"form":4725,"filingdate":1489,"primarydocument":4797,"accessionnumber":4798,"filing_url":4799,"sec_url":4800},"oxy-20250728.htm","0001628280-25-036189","https://www.sec.gov/Archives/edgar/data/797468/000162828025036189/oxy-20250728.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828025036189/0001628280-25-036189-index.htm",{"symbol":5,"form":4725,"filingdate":1489,"primarydocument":4797,"accessionnumber":4802,"filing_url":4803,"sec_url":4804},"0001628280-25-036241","https://www.sec.gov/Archives/edgar/data/797468/000162828025036241/oxy-20250728.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828025036241/0001628280-25-036241-index.htm",{"symbol":5,"form":4725,"filingdate":1534,"primarydocument":4806,"accessionnumber":4807,"filing_url":4808,"sec_url":4809},"oxy-20250714.htm","0000797468-25-000101","https://www.sec.gov/Archives/edgar/data/797468/000079746825000101/oxy-20250714.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746825000101/0000797468-25-000101-index.htm",{"symbol":5,"form":4725,"filingdate":1687,"primarydocument":4811,"accessionnumber":4812,"filing_url":4813,"sec_url":4814},"oxy-20250507.htm","0000797468-25-000075","https://www.sec.gov/Archives/edgar/data/797468/000079746825000075/oxy-20250507.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746825000075/0000797468-25-000075-index.htm",{"symbol":5,"form":4761,"filingdate":1687,"primarydocument":4816,"accessionnumber":4817,"filing_url":4818,"sec_url":4819},"oxy-20250331.htm","0000797468-25-000076","https://www.sec.gov/Archives/edgar/data/797468/000079746825000076/oxy-20250331.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746825000076/0000797468-25-000076-index.htm",{"symbol":5,"form":4725,"filingdate":1693,"primarydocument":4821,"accessionnumber":4822,"filing_url":4823,"sec_url":4824},"oxy-20250502.htm","0000797468-25-000072","https://www.sec.gov/Archives/edgar/data/797468/000079746825000072/oxy-20250502.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746825000072/0000797468-25-000072-index.htm",{"symbol":5,"form":4725,"filingdate":1782,"primarydocument":4826,"accessionnumber":4827,"filing_url":4828,"sec_url":4829},"oxy-20250409.htm","0000797468-25-000067","https://www.sec.gov/Archives/edgar/data/797468/000079746825000067/oxy-20250409.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746825000067/0000797468-25-000067-index.htm",{"symbol":5,"form":4725,"filingdate":1900,"primarydocument":4831,"accessionnumber":4832,"filing_url":4833,"sec_url":4834},"ny20044010x2_8k.htm","0001140361-25-006670","https://www.sec.gov/Archives/edgar/data/797468/000114036125006670/ny20044010x2_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036125006670/0001140361-25-006670-index.htm",{"symbol":5,"form":4735,"filingdate":1945,"primarydocument":4836,"accessionnumber":4837,"filing_url":4838,"sec_url":4839},"oxy-20241231.htm","0000797468-25-000029","https://www.sec.gov/Archives/edgar/data/797468/000079746825000029/oxy-20241231.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746825000029/0000797468-25-000029-index.htm",{"symbol":5,"form":4725,"filingdate":1945,"primarydocument":4841,"accessionnumber":4842,"filing_url":4843,"sec_url":4844},"oxy-20250218.htm","0000797468-25-000028","https://www.sec.gov/Archives/edgar/data/797468/000079746825000028/oxy-20250218.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746825000028/0000797468-25-000028-index.htm",{"symbol":5,"form":4725,"filingdate":2052,"primarydocument":4846,"accessionnumber":4847,"filing_url":4848,"sec_url":4849},"oxy-20250110.htm","0000797468-25-000003","https://www.sec.gov/Archives/edgar/data/797468/000079746825000003/oxy-20250110.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746825000003/0000797468-25-000003-index.htm",{"symbol":5,"form":4761,"filingdate":2204,"primarydocument":4851,"accessionnumber":4852,"filing_url":4853,"sec_url":4854},"oxy-20240930.htm","0000797468-24-000164","https://www.sec.gov/Archives/edgar/data/797468/000079746824000164/oxy-20240930.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000164/0000797468-24-000164-index.htm",{"symbol":5,"form":4725,"filingdate":2204,"primarydocument":4856,"accessionnumber":4857,"filing_url":4858,"sec_url":4859},"oxy-20241112.htm","0000797468-24-000163","https://www.sec.gov/Archives/edgar/data/797468/000079746824000163/oxy-20241112.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000163/0000797468-24-000163-index.htm",{"symbol":5,"form":4725,"filingdate":2204,"primarydocument":4861,"accessionnumber":4862,"filing_url":4863,"sec_url":4864},"ef20038371_8k.htm","0001140361-24-046226","https://www.sec.gov/Archives/edgar/data/797468/000114036124046226/ef20038371_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036124046226/0001140361-24-046226-index.htm",{"symbol":5,"form":4725,"filingdate":2247,"primarydocument":4866,"accessionnumber":4867,"filing_url":4868,"sec_url":4869},"ef20037703_8k.htm","0001140361-24-044281","https://www.sec.gov/Archives/edgar/data/797468/000114036124044281/ef20037703_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036124044281/0001140361-24-044281-index.htm",{"symbol":5,"form":4725,"filingdate":2291,"primarydocument":4871,"accessionnumber":4872,"filing_url":4873,"sec_url":4874},"oxy-20241009.htm","0000797468-24-000158","https://www.sec.gov/Archives/edgar/data/797468/000079746824000158/oxy-20241009.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000158/0000797468-24-000158-index.htm",{"symbol":5,"form":4725,"filingdate":2454,"primarydocument":4876,"accessionnumber":4877,"filing_url":4878,"sec_url":4879},"ny20033325x5_8k.htm","0001140361-24-037330","https://www.sec.gov/Archives/edgar/data/797468/000114036124037330/ny20033325x5_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036124037330/0001140361-24-037330-index.htm",{"symbol":5,"form":4725,"filingdate":2460,"primarydocument":4881,"accessionnumber":4882,"filing_url":4883,"sec_url":4884},"oxy-20240812.htm","0000797468-24-000142","https://www.sec.gov/Archives/edgar/data/797468/000079746824000142/oxy-20240812.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000142/0000797468-24-000142-index.htm",{"symbol":5,"form":4725,"filingdate":2470,"primarydocument":4886,"accessionnumber":4887,"filing_url":4888,"sec_url":4889},"oxy-20240807.htm","0000797468-24-000134","https://www.sec.gov/Archives/edgar/data/797468/000079746824000134/oxy-20240807.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000134/0000797468-24-000134-index.htm",{"symbol":5,"form":4761,"filingdate":2470,"primarydocument":4891,"accessionnumber":4892,"filing_url":4893,"sec_url":4894},"oxy-20240630.htm","0000797468-24-000136","https://www.sec.gov/Archives/edgar/data/797468/000079746824000136/oxy-20240630.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000136/0000797468-24-000136-index.htm",{"symbol":5,"form":4725,"filingdate":2481,"primarydocument":4726,"accessionnumber":4896,"filing_url":4897,"sec_url":4898},"0000950157-24-001041","https://www.sec.gov/Archives/edgar/data/797468/000095015724001041/form8-k.htm","https://www.sec.gov/Archives/edgar/data/797468/000095015724001041/0000950157-24-001041-index.htm",{"symbol":5,"form":4725,"filingdate":2485,"primarydocument":4900,"accessionnumber":4901,"filing_url":4902,"sec_url":4903},"ef20033464_8k.htm","0001140361-24-035206","https://www.sec.gov/Archives/edgar/data/797468/000114036124035206/ef20033464_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036124035206/0001140361-24-035206-index.htm",{"symbol":5,"form":4725,"filingdate":2485,"primarydocument":4905,"accessionnumber":4906,"filing_url":4907,"sec_url":4908},"oxy-20240801.htm","0000797468-24-000130","https://www.sec.gov/Archives/edgar/data/797468/000079746824000130/oxy-20240801.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000130/0000797468-24-000130-index.htm",{"symbol":5,"form":4725,"filingdate":2504,"primarydocument":4726,"accessionnumber":4910,"filing_url":4911,"sec_url":4912},"0000950157-24-001028","https://www.sec.gov/Archives/edgar/data/797468/000095015724001028/form8-k.htm","https://www.sec.gov/Archives/edgar/data/797468/000095015724001028/0000950157-24-001028-index.htm",{"symbol":5,"form":4725,"filingdate":2528,"primarydocument":4726,"accessionnumber":4914,"filing_url":4915,"sec_url":4916},"0000950157-24-001005","https://www.sec.gov/Archives/edgar/data/797468/000095015724001005/form8-k.htm","https://www.sec.gov/Archives/edgar/data/797468/000095015724001005/0000950157-24-001005-index.htm",{"symbol":5,"form":4725,"filingdate":2528,"primarydocument":4918,"accessionnumber":4919,"filing_url":4920,"sec_url":4921},"oxy-20240719.htm","0000797468-24-000125","https://www.sec.gov/Archives/edgar/data/797468/000079746824000125/oxy-20240719.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000125/0000797468-24-000125-index.htm",{"symbol":5,"form":4725,"filingdate":2564,"primarydocument":4923,"accessionnumber":4924,"filing_url":4925,"sec_url":4926},"oxy-20240710.htm","0000797468-24-000121","https://www.sec.gov/Archives/edgar/data/797468/000079746824000121/oxy-20240710.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000121/0000797468-24-000121-index.htm",{"symbol":5,"form":4725,"filingdate":2746,"primarydocument":4928,"accessionnumber":4929,"filing_url":4930,"sec_url":4931},"oxy-20240507.htm","0000797468-24-000093","https://www.sec.gov/Archives/edgar/data/797468/000079746824000093/oxy-20240507.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000093/0000797468-24-000093-index.htm",{"symbol":5,"form":4761,"filingdate":2746,"primarydocument":4933,"accessionnumber":4934,"filing_url":4935,"sec_url":4936},"oxy-20240331.htm","0000797468-24-000095","https://www.sec.gov/Archives/edgar/data/797468/000079746824000095/oxy-20240331.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000095/0000797468-24-000095-index.htm",{"symbol":5,"form":4725,"filingdate":2752,"primarydocument":4938,"accessionnumber":4939,"filing_url":4940,"sec_url":4941},"oxy-20240502.htm","0000797468-24-000089","https://www.sec.gov/Archives/edgar/data/797468/000079746824000089/oxy-20240502.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000089/0000797468-24-000089-index.htm",{"symbol":5,"form":4725,"filingdate":2853,"primarydocument":4943,"accessionnumber":4944,"filing_url":4945,"sec_url":4946},"oxy-20240410.htm","0000797468-24-000083","https://www.sec.gov/Archives/edgar/data/797468/000079746824000083/oxy-20240410.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000083/0000797468-24-000083-index.htm",{"symbol":5,"form":4735,"filingdate":3006,"primarydocument":4948,"accessionnumber":4949,"filing_url":4950,"sec_url":4951},"oxy-20231231.htm","0000797468-24-000034","https://www.sec.gov/Archives/edgar/data/797468/000079746824000034/oxy-20231231.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000034/0000797468-24-000034-index.htm",{"symbol":5,"form":4725,"filingdate":3006,"primarydocument":4953,"accessionnumber":4954,"filing_url":4955,"sec_url":4956},"oxy-20240214.htm","0000797468-24-000033","https://www.sec.gov/Archives/edgar/data/797468/000079746824000033/oxy-20240214.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000033/0000797468-24-000033-index.htm",{"symbol":5,"form":4725,"filingdate":3028,"primarydocument":4726,"accessionnumber":4958,"filing_url":4959,"sec_url":4960},"0000950157-24-000113","https://www.sec.gov/Archives/edgar/data/797468/000095015724000113/form8-k.htm","https://www.sec.gov/Archives/edgar/data/797468/000095015724000113/0000950157-24-000113-index.htm",{"symbol":5,"form":4725,"filingdate":3059,"primarydocument":4962,"accessionnumber":4963,"filing_url":4964,"sec_url":4965},"oxy-20240119.htm","0000797468-24-000005","https://www.sec.gov/Archives/edgar/data/797468/000079746824000005/oxy-20240119.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000005/0000797468-24-000005-index.htm",{"symbol":5,"form":4725,"filingdate":3085,"primarydocument":4967,"accessionnumber":4968,"filing_url":4969,"sec_url":4970},"oxy-20240110.htm","0000797468-24-000003","https://www.sec.gov/Archives/edgar/data/797468/000079746824000003/oxy-20240110.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000003/0000797468-24-000003-index.htm",{"symbol":5,"form":4725,"filingdate":3108,"primarydocument":4726,"accessionnumber":4972,"filing_url":4973,"sec_url":4974},"0000950157-23-001280","https://www.sec.gov/Archives/edgar/data/797468/000095015723001280/form8-k.htm","https://www.sec.gov/Archives/edgar/data/797468/000095015723001280/0000950157-23-001280-index.htm",{"symbol":5,"form":4725,"filingdate":3142,"primarydocument":4976,"accessionnumber":4977,"filing_url":4978,"sec_url":4979},"ny20016462x1_8k.htm","0001140361-23-057344","https://www.sec.gov/Archives/edgar/data/797468/000114036123057344/ny20016462x1_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036123057344/0001140361-23-057344-index.htm",{"symbol":5,"form":4725,"filingdate":3217,"primarydocument":4981,"accessionnumber":4982,"filing_url":4983,"sec_url":4984},"oxy-20231107.htm","0000797468-23-000091","https://www.sec.gov/Archives/edgar/data/797468/000079746823000091/oxy-20231107.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746823000091/0000797468-23-000091-index.htm",{"symbol":5,"form":4761,"filingdate":3217,"primarydocument":4986,"accessionnumber":4987,"filing_url":4988,"sec_url":4989},"oxy-20230930.htm","0000797468-23-000092","https://www.sec.gov/Archives/edgar/data/797468/000079746823000092/oxy-20230930.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746823000092/0000797468-23-000092-index.htm",{"symbol":5,"form":4725,"filingdate":3292,"primarydocument":4991,"accessionnumber":4992,"filing_url":4993,"sec_url":4994},"oxy-20231010.htm","0000797468-23-000086","https://www.sec.gov/Archives/edgar/data/797468/000079746823000086/oxy-20231010.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746823000086/0000797468-23-000086-index.htm",{"symbol":5,"form":4725,"filingdate":4996,"primarydocument":4997,"accessionnumber":4998,"filing_url":4999,"sec_url":5000},"2023-08-09","oxy-20230809.htm","0000797468-23-000078","https://www.sec.gov/Archives/edgar/data/797468/000079746823000078/oxy-20230809.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746823000078/0000797468-23-000078-index.htm",{"symbol":5,"form":4761,"filingdate":5002,"primarydocument":5003,"accessionnumber":5004,"filing_url":5005,"sec_url":5006},"2023-08-02","oxy-20230630.htm","0000797468-23-000075","https://www.sec.gov/Archives/edgar/data/797468/000079746823000075/oxy-20230630.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746823000075/0000797468-23-000075-index.htm",{"symbol":5,"form":4725,"filingdate":5002,"primarydocument":5008,"accessionnumber":5009,"filing_url":5010,"sec_url":5011},"oxy-20230802.htm","0000797468-23-000074","https://www.sec.gov/Archives/edgar/data/797468/000079746823000074/oxy-20230802.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746823000074/0000797468-23-000074-index.htm",{"symbol":5,"form":4725,"filingdate":5013,"primarydocument":5014,"accessionnumber":5015,"filing_url":5016,"sec_url":5017},"2023-05-11","oxy-20230505.htm","0000797468-23-000053","https://www.sec.gov/Archives/edgar/data/797468/000079746823000053/oxy-20230505.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746823000053/0000797468-23-000053-index.htm",{"symbol":5,"form":4761,"filingdate":5019,"primarydocument":5020,"accessionnumber":5021,"filing_url":5022,"sec_url":5023},"2023-05-09","oxy-20230331.htm","0000797468-23-000032","https://www.sec.gov/Archives/edgar/data/797468/000079746823000032/oxy-20230331.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746823000032/0000797468-23-000032-index.htm",{"symbol":5,"form":4725,"filingdate":5019,"primarydocument":5025,"accessionnumber":5026,"filing_url":5027,"sec_url":5028},"oxy-20230509.htm","0000797468-23-000030","https://www.sec.gov/Archives/edgar/data/797468/000079746823000030/oxy-20230509.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746823000030/0000797468-23-000030-index.htm",{"symbol":5,"form":5030,"filingdate":5019,"primarydocument":5031,"accessionnumber":5032,"filing_url":5033,"sec_url":5034},"10-K/A","oxy-20221231.htm","0000797468-23-000031","https://www.sec.gov/Archives/edgar/data/797468/000079746823000031/oxy-20221231.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746823000031/0000797468-23-000031-index.htm",{"symbol":5,"form":4725,"filingdate":5036,"primarydocument":5037,"accessionnumber":5038,"filing_url":5039,"sec_url":5040},"2023-02-27","oxy-20230227.htm","0000797468-23-000009","https://www.sec.gov/Archives/edgar/data/797468/000079746823000009/oxy-20230227.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746823000009/0000797468-23-000009-index.htm",{"symbol":5,"form":4735,"filingdate":5036,"primarydocument":5031,"accessionnumber":5042,"filing_url":5043,"sec_url":5044},"0000797468-23-000011","https://www.sec.gov/Archives/edgar/data/797468/000079746823000011/oxy-20221231.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746823000011/0000797468-23-000011-index.htm",{"symbol":5,"form":4725,"filingdate":5046,"primarydocument":5047,"accessionnumber":5048,"filing_url":5049,"sec_url":5050},"2023-02-22","oxy-20230215.htm","0000797468-23-000005","https://www.sec.gov/Archives/edgar/data/797468/000079746823000005/oxy-20230215.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746823000005/0000797468-23-000005-index.htm",{"symbol":5,"form":4725,"filingdate":5052,"primarydocument":5053,"accessionnumber":5054,"filing_url":5055,"sec_url":5056},"2023-01-20","brhc10046860_8k.htm","0001140361-23-002320","https://www.sec.gov/Archives/edgar/data/797468/000114036123002320/brhc10046860_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036123002320/0001140361-23-002320-index.htm",{"symbol":5,"form":4725,"filingdate":5058,"primarydocument":5059,"accessionnumber":5060,"filing_url":5061,"sec_url":5062},"2023-01-04","brhc10046285_8k.htm","0001140361-23-000463","https://www.sec.gov/Archives/edgar/data/797468/000114036123000463/brhc10046285_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036123000463/0001140361-23-000463-index.htm",{"symbol":5,"form":4761,"filingdate":5064,"primarydocument":5065,"accessionnumber":5066,"filing_url":5067,"sec_url":5068},"2022-11-08","oxy-20220930.htm","0000797468-22-000036","https://www.sec.gov/Archives/edgar/data/797468/000079746822000036/oxy-20220930.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746822000036/0000797468-22-000036-index.htm",{"symbol":5,"form":4725,"filingdate":5064,"primarydocument":5070,"accessionnumber":5071,"filing_url":5072,"sec_url":5073},"oxy-20221108.htm","0000797468-22-000035","https://www.sec.gov/Archives/edgar/data/797468/000079746822000035/oxy-20221108.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746822000035/0000797468-22-000035-index.htm",{"symbol":5,"form":4725,"filingdate":5075,"primarydocument":5076,"accessionnumber":5077,"filing_url":5078,"sec_url":5079},"2022-09-30","brhc10042514_8k.htm","0001140361-22-035495","https://www.sec.gov/Archives/edgar/data/797468/000114036122035495/brhc10042514_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036122035495/0001140361-22-035495-index.htm",{"symbol":5,"form":4725,"filingdate":5081,"primarydocument":5082,"accessionnumber":5083,"filing_url":5084,"sec_url":5085},"2022-08-02","oxy-20220802.htm","0000797468-22-000029","https://www.sec.gov/Archives/edgar/data/797468/000079746822000029/oxy-20220802.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746822000029/0000797468-22-000029-index.htm",{"symbol":5,"form":4761,"filingdate":5081,"primarydocument":5087,"accessionnumber":5088,"filing_url":5089,"sec_url":5090},"oxy-20220630.htm","0000797468-22-000030","https://www.sec.gov/Archives/edgar/data/797468/000079746822000030/oxy-20220630.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746822000030/0000797468-22-000030-index.htm",{"symbol":5,"form":4725,"filingdate":5092,"primarydocument":5093,"accessionnumber":5094,"filing_url":5095,"sec_url":5096},"2022-05-16","brhc10037742_8k.htm","0001140361-22-019251","https://www.sec.gov/Archives/edgar/data/797468/000114036122019251/brhc10037742_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036122019251/0001140361-22-019251-index.htm",{"symbol":5,"form":4725,"filingdate":5098,"primarydocument":5099,"accessionnumber":5100,"filing_url":5101,"sec_url":5102},"2022-05-11","brhc10037516_8k.htm","0001140361-22-018654","https://www.sec.gov/Archives/edgar/data/797468/000114036122018654/brhc10037516_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036122018654/0001140361-22-018654-index.htm",{"symbol":5,"form":4725,"filingdate":5104,"primarydocument":5105,"accessionnumber":5106,"filing_url":5107,"sec_url":5108},"2022-05-10","oxy-20220510.htm","0000797468-22-000017","https://www.sec.gov/Archives/edgar/data/797468/000079746822000017/oxy-20220510.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746822000017/0000797468-22-000017-index.htm",{"symbol":5,"form":4761,"filingdate":5104,"primarydocument":5110,"accessionnumber":5111,"filing_url":5112,"sec_url":5113},"oxy-20220331.htm","0000797468-22-000018","https://www.sec.gov/Archives/edgar/data/797468/000079746822000018/oxy-20220331.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746822000018/0000797468-22-000018-index.htm",{"symbol":5,"form":4725,"filingdate":5115,"primarydocument":5116,"accessionnumber":5117,"filing_url":5118,"sec_url":5119},"2022-03-23","brhc10035568_8k.htm","0001140361-22-010740","https://www.sec.gov/Archives/edgar/data/797468/000114036122010740/brhc10035568_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036122010740/0001140361-22-010740-index.htm",{"symbol":5,"form":4725,"filingdate":5121,"primarydocument":5122,"accessionnumber":5123,"filing_url":5124,"sec_url":5125},"2022-03-07","brhc10034864_8k.htm","0001140361-22-008070","https://www.sec.gov/Archives/edgar/data/797468/000114036122008070/brhc10034864_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036122008070/0001140361-22-008070-index.htm",{"symbol":5,"form":4725,"filingdate":5127,"primarydocument":5128,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"2022-02-28","brhc10034551_8k.htm","0001140361-22-006945","https://www.sec.gov/Archives/edgar/data/797468/000114036122006945/brhc10034551_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036122006945/0001140361-22-006945-index.htm",{"symbol":5,"form":4725,"filingdate":5133,"primarydocument":5134,"accessionnumber":5135,"filing_url":5136,"sec_url":5137},"2022-02-24","oxy-20220224.htm","0000797468-22-000007","https://www.sec.gov/Archives/edgar/data/797468/000079746822000007/oxy-20220224.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746822000007/0000797468-22-000007-index.htm",{"symbol":5,"form":4735,"filingdate":5133,"primarydocument":5139,"accessionnumber":5140,"filing_url":5141,"sec_url":5142},"oxy-20211231.htm","0000797468-22-000008","https://www.sec.gov/Archives/edgar/data/797468/000079746822000008/oxy-20211231.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746822000008/0000797468-22-000008-index.htm",{"symbol":5,"form":4725,"filingdate":5144,"primarydocument":4726,"accessionnumber":5145,"filing_url":5146,"sec_url":5147},"2021-12-13","0000950157-21-001251","https://www.sec.gov/Archives/edgar/data/797468/000095015721001251/form8-k.htm","https://www.sec.gov/Archives/edgar/data/797468/000095015721001251/0000950157-21-001251-index.htm",{"symbol":5,"form":4725,"filingdate":5149,"primarydocument":5150,"accessionnumber":5151,"filing_url":5152,"sec_url":5153},"2021-12-02","brhc10031435_8k.htm","0001140361-21-040049","https://www.sec.gov/Archives/edgar/data/797468/000114036121040049/brhc10031435_8k.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036121040049/0001140361-21-040049-index.htm",{"symbol":5,"form":4725,"filingdate":5155,"primarydocument":5156,"accessionnumber":5157,"filing_url":5158,"sec_url":5159},"2021-11-04","oxy-20211104.htm","0000797468-21-000035","https://www.sec.gov/Archives/edgar/data/797468/000079746821000035/oxy-20211104.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746821000035/0000797468-21-000035-index.htm",{"symbol":5,"form":4761,"filingdate":5155,"primarydocument":5161,"accessionnumber":5162,"filing_url":5163,"sec_url":5164},"oxy-20210930.htm","0000797468-21-000036","https://www.sec.gov/Archives/edgar/data/797468/000079746821000036/oxy-20210930.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746821000036/0000797468-21-000036-index.htm",[5166,5186,5200,5213,5231,5245,5264,5276,5286,5297,5313,5323,5333,5348,5360,5375,5386,5417,5430,5441,5452,5461,5469,5480,5491,5502,5516,5527],{"symbol":5,"accessionnumber":5167,"filingdate":200,"sec_url":5168,"tags":5169,"headline":5174,"summary":5175,"sector":5176,"industry":5177,"date_processed":5178,"impact_score":5179,"exhibits":5180,"isLocked":5185},"0001628280-26-053377","https://www.sec.gov/Archives/edgar/data/797468/000162828026053377/0001628280-26-053377-index.htm",{"events":5170},[5171,5172,5173],"Dividend Increase","Financial Instrument Agreement","Earnings Beat","Occidental Petroleum Announces Dividend Increase and Strong Q2 2026 Results","Occidental Petroleum Corporation announced its financial results for the second quarter of 2026, reporting a net income of $2.8 billion and earnings per diluted share (EPS) of $2.75. The company increased its quarterly dividend by 8% to $0.28 per share, payable on October 15, 2026, to stockholders of record as of September 10, 2026. Occidental also reduced its principal debt by $1.9 billion to $11.8 billion, advancing towards its $10.0 billion milestone. The company generated $5.1 billion of operating cash flow from continuing operations and delivered $3.0 billion of free cash flow before working capital from continuing operations, the highest level since the third quarter of 2022. Global production averaged 1,433 thousand barrels of oil equivalent per day (Mboed), exceeding the high end of guidance.","Energy & Transportation","Crude Petroleum & Natural Gas","2026-08-05 20:17:46","HIGH",[5181],{"exhibit_number":5182,"htm_reference":5183,"full_url":5184},"EX-99.1","oxyex9916-30x26earningsrel.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828026053377/oxyex9916-30x26earningsrel.htm",false,{"symbol":5,"accessionnumber":5187,"filingdate":300,"sec_url":5188,"tags":5189,"headline":5193,"summary":5194,"sector":5176,"industry":5177,"date_processed":5195,"impact_score":5179,"exhibits":5196,"isLocked":5185},"0001628280-26-047886","https://www.sec.gov/Archives/edgar/data/797468/000162828026047886/0001628280-26-047886-index.htm",{"events":5190},[5191,5173,5192],"General Statement","Earnings Miss","Occidental Petroleum Provides Second Quarter 2026 Earnings Considerations","Occidental Petroleum Corporation has provided a summary of factors that management believes will impact the company's second quarter of 2026 results. Key points include average diluted shares outstanding at 1,012.2 million, a negative impact of $156 million on operating cash flow from crude oil collar settlements, and average realized prices for oil and natural gas liquids (NGL) compared to index prices. The summary also contains forward-looking statements about the company's expectations and plans. A detailed Earnings Considerations document is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2026-07-10 20:16:40",[5197],{"exhibit_number":5182,"htm_reference":5198,"full_url":5199},"oxyex99163026preearningsre.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828026047886/oxyex99163026preearningsre.htm",{"symbol":5,"accessionnumber":5201,"filingdate":528,"sec_url":5202,"tags":5203,"headline":5206,"summary":5207,"sector":5176,"industry":5177,"date_processed":5208,"impact_score":5179,"exhibits":5209,"isLocked":5185},"0001628280-26-030567","https://www.sec.gov/Archives/edgar/data/797468/000162828026030567/0001628280-26-030567-index.htm",{"events":5204},[5173,5191,5205],"Debt Covenant Violation","Occidental Petroleum Reports Strong Q1 2026 Financial Results","Occidental Petroleum Corporation announced its financial results for the first quarter of 2026, reporting net income attributable to common stockholders of $3.2 billion, or $3.13 per diluted share, and adjusted income from continuing operations of $1.1 billion, or $1.06 per diluted share. The company also reported strong operational performance, with total global production averaging 1,426 thousand barrels of oil equivalent per day (Mboed), exceeding the high end of guidance. Occidental further advanced its deleveraging program, repaying $7.1 billion of principal debt through May 5, 2026, and reducing principal debt to $13.3 billion. The company generated $1.4 billion of operating cash flow from continuing operations and $3.2 billion of operating cash flow before working capital.","2026-05-05 20:17:43",[5210],{"exhibit_number":5182,"htm_reference":5211,"full_url":5212},"oxyex9913-31x26earningsrel.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828026030567/oxyex9913-31x26earningsrel.htm",{"symbol":5,"accessionnumber":5214,"filingdate":532,"sec_url":5215,"tags":5216,"headline":5224,"summary":5225,"sector":5176,"industry":5177,"date_processed":5226,"impact_score":5179,"exhibits":5227,"isLocked":5185},"0000950157-26-000569","https://www.sec.gov/Archives/edgar/data/797468/000095015726000569/0000950157-26-000569-index.htm",{"events":5217},[5218,5219,5220,5221,5222,5223],"CEO Resignation","New CEO Appointed","Board Member Appointed","Shareholder Director Nomination","Say-on-Pay Approved","Auditor Resignation","Occidental Petroleum Announces CEO Succession Plan","Occidental Petroleum Corporation announced on April 30, 2026, that Vicki Hollub, its President and CEO, will retire effective June 1, 2026. The Board of Directors has appointed Richard Jackson, the current Senior Vice President and Chief Operating Officer, as her successor. Jackson will also join the Board. The transition is part of Occidental's management succession planning. Additionally, the 2026 Annual Meeting of Shareholders saw the election of ten new Board members and approval of executive compensation and the selection of KPMG as the independent auditor.","2026-05-04 21:21:40",[5228],{"exhibit_number":5182,"htm_reference":5229,"full_url":5230},"ex99-1.htm","https://www.sec.gov/Archives/edgar/data/797468/000095015726000569/ex99-1.htm",{"symbol":5,"accessionnumber":5232,"filingdate":607,"sec_url":5233,"tags":5234,"headline":5236,"summary":5237,"sector":5238,"industry":5238,"date_processed":5239,"impact_score":5240,"exhibits":5241,"isLocked":5185},"0001628280-26-024581","https://www.sec.gov/Archives/edgar/data/797468/000162828026024581/0001628280-26-024581-index.htm",{"events":5235},[5191],"Occidental Petroleum Provides First Quarter 2026 Earnings Considerations","Occidental Petroleum Corporation has provided a summary of factors that management believes will impact the Company's first quarter of 2026 results. The summary includes information on average diluted shares outstanding, average realized prices, and index prices for oil, NGL, and natural gas. The filing also contains forward-looking statements regarding the company's expectations, beliefs, plans, or forecasts. The information is preliminary and subject to finalization of Occidental's financial reporting process for the first quarter of 2026.",null,"2026-04-10 11:15:57","LOW",[5242],{"exhibit_number":5182,"htm_reference":5243,"full_url":5244},"oxyex99133126preearningsre.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828026024581/oxyex99133126preearningsre.htm",{"symbol":5,"accessionnumber":4727,"filingdate":729,"sec_url":4729,"tags":5246,"headline":5250,"summary":5251,"sector":5176,"industry":5177,"date_processed":5252,"impact_score":5179,"exhibits":5253,"isLocked":5185},{"events":5247},[5248,5172,5249],"New Major Contract","Material Modification of Rights of Security Holders","Occidental Petroleum Announces Early Tender Results and Amendment to Indenture","On March 5, 2026, Occidental Petroleum Corporation announced the early tender results of its cash tender offers for its outstanding Zero Coupon Senior Notes due 2036, 6.125% Senior Notes due 2031, 6.625% Senior Notes due 2030, 7.200% Debentures due 2029, and 7.950% Debentures due 2029. Occidental also increased the maximum aggregate principal amount of the notes to be purchased from $700 million to $1.2 billion. Additionally, Occidental executed a Fifth Supplemental Indenture, which among other things, eliminates certain covenants and changes the minimum notice period for redemption to 5 business days. The early settlement date for the notes accepted for purchase is March 9, 2026.","2026-03-09 20:19:41",[5254,5258,5260],{"exhibit_number":5255,"htm_reference":5256,"full_url":5257},"EX-4.1","ex4-1.htm","https://www.sec.gov/Archives/edgar/data/797468/000095015726000265/ex4-1.htm",{"exhibit_number":5182,"htm_reference":5229,"full_url":5259},"https://www.sec.gov/Archives/edgar/data/797468/000095015726000265/ex99-1.htm",{"exhibit_number":5261,"htm_reference":5262,"full_url":5263},"EX-99.2","ex99-2.htm","https://www.sec.gov/Archives/edgar/data/797468/000095015726000265/ex99-2.htm",{"symbol":5,"accessionnumber":4731,"filingdate":787,"sec_url":4733,"tags":5265,"headline":5269,"summary":5270,"sector":5176,"industry":5177,"date_processed":5271,"impact_score":5272,"exhibits":5273,"isLocked":5185},{"events":5266},[5267,5268,5172],"Term Loan Entered","Credit Facility Entered","Occidental Petroleum Initiates Tender Offers for Senior Notes and Debentures","Occidental Petroleum Corporation has announced cash tender offers to purchase its outstanding Zero Coupon Senior Notes due 2036, 6.125% Senior Notes due 2031, 6.625% Senior Notes due 2030, 7.200% Debentures due 2029, and 7.950% Debentures due 2029, with an option to solicit consents for proposed amendments to the indentures governing these notes. The tender offers and consent solicitations are subject to certain conditions and will expire on March 19, 2026, unless extended or terminated earlier by Occidental. Holders who tender their notes prior to the early tender date will receive an early tender premium. Occidental intends to fund these offers with cash on hand and proceeds from the recent sale of Occidental Chemical Corporation. This action is part of Occidental's financial strategy to manage its debt portfolio.","2026-02-19 12:11:42","MEDIUM",[5274],{"exhibit_number":5182,"htm_reference":5229,"full_url":5275},"https://www.sec.gov/Archives/edgar/data/797468/000095015726000166/ex99-1.htm",{"symbol":5,"accessionnumber":4742,"filingdate":793,"sec_url":4744,"tags":5277,"headline":5279,"summary":5280,"sector":5176,"industry":5177,"date_processed":5281,"impact_score":5240,"exhibits":5282,"isLocked":5185},{"events":5278},[5191],"Occidental Petroleum Announces Financial Condition and Results for 2025","Occidental Petroleum Corporation issued a press release on February 18, 2026, announcing the company's financial condition and results of operations for the year ended December 31, 2025. The details of the financial results are not provided in this filing. The information is incorporated by reference from the attached exhibit, which is not available.","2026-02-18 21:15:55",[5283],{"exhibit_number":5182,"htm_reference":5284,"full_url":5285},"oxyex99112-31x25earningsre.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828026009054/oxyex99112-31x25earningsre.htm",{"symbol":5,"accessionnumber":4747,"filingdate":908,"sec_url":4749,"tags":5287,"headline":5290,"summary":5291,"sector":5176,"industry":5177,"date_processed":5292,"impact_score":5179,"exhibits":5293,"isLocked":5185},{"events":5288},[5289,5172,5191],"Divestiture Agreement","Occidental Petroleum Announces Completion of OxyChem Sale and Preliminary Q4 2025 Earnings Considerations","On January 20, 2026, Occidental Petroleum Corporation announced the completion of the sale of its subsidiary Occidental Chemical Corporation (OxyChem) on January 2, 2026. The company also provided preliminary estimates for its fourth quarter 2025 earnings, highlighting average realized prices for oil, natural gas liquids (NGL), and natural gas, as well as expected effective tax rates for continuing and discontinued operations. Occidental expects the OxyChem results to be reported as discontinued operations starting with the filing of its Annual Report on Form 10-K for the year ending December 31, 2025.","2026-01-20 12:00:56",[5294],{"exhibit_number":5182,"htm_reference":5295,"full_url":5296},"oxyex991123125preearningsr.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828026002483/oxyex991123125preearningsr.htm",{"symbol":5,"accessionnumber":4752,"filingdate":969,"sec_url":4754,"tags":5298,"headline":5303,"summary":5304,"sector":5176,"industry":5177,"date_processed":5305,"impact_score":5179,"exhibits":5306,"isLocked":5185},{"2.01":5299,"7.01":5301},[5300],"M&A Transaction",[5302],"Regulation FD Disclosure","Occidental Completes Sale of OxyChem for $9.7 Billion","Occidental Petroleum Corporation has completed the sale of its chemical business, OxyChem, to Berkshire Hathaway for $9.7 billion in cash, as previously disclosed. The transaction is part of Occidental's strategy to focus on its oil and gas portfolio. An Occidental subsidiary has retained OxyChem's legacy tort claims and environmental liabilities.","2026-01-02 21:17:58",[5307,5310],{"exhibit_number":5182,"htm_reference":5308,"full_url":5309},"exhibit991pressrelease1-2x.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828026000153/exhibit991pressrelease1-2x.htm",{"exhibit_number":5261,"htm_reference":5311,"full_url":5312},"exhibit992unauditedproform.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828026000153/exhibit992unauditedproform.htm",{"symbol":5,"accessionnumber":4757,"filingdate":1158,"sec_url":4759,"tags":5314,"headline":5316,"summary":5317,"sector":5176,"industry":5177,"date_processed":5318,"impact_score":5240,"exhibits":5319,"isLocked":5185},{"2.02":5315},[5191],"Occidental Petroleum Announces Financial Condition and Results for Q3 2025","Occidental Petroleum Corporation reported its financial condition and results of operations for the quarter ended September 30, 2025. While specific financial details were not provided in the 8-K filing, the company mentioned the issuance of a press release that would contain further details. This report is intended to inform stakeholders of the company's financial status and operational results for the quarter.","2025-11-10 21:16:50",[5320],{"exhibit_number":5182,"htm_reference":5321,"full_url":5322},"oxyex99109-30x25earningsre.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828025051056/oxyex99109-30x25earningsre.htm",{"symbol":5,"accessionnumber":4768,"filingdate":1240,"sec_url":4770,"tags":5324,"headline":5326,"summary":5327,"sector":5176,"industry":5177,"date_processed":5328,"impact_score":5240,"exhibits":5329,"isLocked":5185},{"2.02":5325},[5191],"Occidental Petroleum Discloses Third Quarter 2025 Earnings Considerations","Occidental Petroleum Corporation disclosed factors that management believes will impact its third quarter 2025 results. The disclosure, furnished as Exhibit 99.1, provides information on average realized prices, index prices, and other forward-looking considerations. The information is preliminary and subject to finalization.","2025-10-10 11:16:41",[5330],{"exhibit_number":5182,"htm_reference":5331,"full_url":5332},"oxyex99193025preearningsre.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828025044718/oxyex99193025preearningsre.htm",{"symbol":5,"accessionnumber":4773,"filingdate":1264,"sec_url":4775,"tags":5334,"headline":5340,"summary":5341,"sector":5176,"industry":5177,"date_processed":5342,"impact_score":5179,"exhibits":5343,"isLocked":5185},{"1.01":5335,"9.01":5338},[5336,5337],"Material Agreement Amendment","M&A Agreement",[5339],"Exhibits Furnished","Occidental to Sell Chemical Business to Berkshire Hathaway for $9.7B","On October 1, 2025, Occidental Petroleum Corporation announced that its subsidiaries Occidental Chemical Holding, LLC and Environmental Resource Holdings, LLC, have entered into a definitive agreement to sell Occidental Chemical Corporation, its chemical business, to Berkshire Hathaway Inc. for $9.7 billion in an all-cash transaction. The sale is subject to customary closing conditions, including regulatory approvals and the expiration of the Hart-Scott-Rodino Antitrust Improvements Act waiting period. Upon closing, Occidental will provide transition services and indemnify Berkshire Hathaway for certain liabilities.","2025-10-03 20:23:55",[5344],{"exhibit_number":5345,"htm_reference":5346,"full_url":5347},"EX-2.1","ef20056633_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036125037234/ef20056633_ex2-1.htm",{"symbol":5,"accessionnumber":4778,"filingdate":1264,"sec_url":4780,"tags":5349,"headline":5353,"summary":5354,"sector":5176,"industry":5177,"date_processed":5355,"impact_score":5272,"exhibits":5356,"isLocked":5185},{"5.02":5350,"7.01":5352},[5351],"New COO Appointed",[5302],"Occidental Petroleum Promotes Richard A. Jackson to Chief Operating Officer","On October 1, 2025, Occidental Petroleum Corporation's Board of Directors promoted Richard A. Jackson to Chief Operating Officer, effective immediately. Jackson, who has over 25 years of experience in the oil and gas industry, will oversee global oil and gas operations, low-carbon integrated technologies, and the midstream and marketing and health, safety, and environment functions. In connection with his promotion, Jackson's base salary was increased to $925,000 per year, and he is eligible for a target annual cash incentive award of $925,000 for 2025. He also received a grant of restricted stock units valued at $1,500,000, which vests over three years. Occidental issued a press release on October 2, 2025, regarding this management change.","2025-10-03 20:40:42",[5357],{"exhibit_number":5182,"htm_reference":5358,"full_url":5359},"ef20056571_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036125037245/ef20056571_ex99-1.htm",{"symbol":5,"accessionnumber":4783,"filingdate":1268,"sec_url":4785,"tags":5361,"headline":5365,"summary":5366,"sector":5176,"industry":5177,"date_processed":5367,"impact_score":5240,"exhibits":5368,"isLocked":5185},{"7.01":5362,"9.01":5364},[5302,5363],"Press Release Furnished",[5339],"Occidental Announces Sale of OxyChem to Berkshire Hathaway","On October 2, 2025, Occidental Petroleum Corporation announced a definitive agreement for Berkshire Hathaway to acquire its chemical business, OxyChem, in an all-cash transaction for $9.7 billion. Occidental plans to use the proceeds to reduce debt, aiming to achieve a principal debt level below $15 billion. The transaction is expected to close in the fourth quarter of 2025, subject to regulatory approvals and other customary closing conditions.","2025-10-02 11:13:58",[5369,5372],{"exhibit_number":5182,"htm_reference":5370,"full_url":5371},"ef20056509_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036125037058/ef20056509_ex99-1.htm",{"exhibit_number":5261,"htm_reference":5373,"full_url":5374},"ef20056509_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036125037058/ef20056509_ex99-2.htm",{"symbol":5,"accessionnumber":4788,"filingdate":1463,"sec_url":4790,"tags":5376,"headline":5379,"summary":5380,"sector":5176,"industry":5177,"date_processed":5381,"impact_score":5272,"exhibits":5382,"isLocked":5185},{"2.02":5377,"9.01":5378},[5173,5191],[5339],"Occidental Petroleum Announces 2nd Quarter 2025 Results","Occidental Petroleum Corporation announced its financial results for the second quarter of 2025, reporting net income of $288 million and earnings per diluted share of $0.26. The company also announced additional divestitures totaling $950 million, of which $370 million has already closed. Operating cash flow before working capital was $3.0 billion, and the company has repaid $3.0 billion of debt year-to-date. Production volumes exceeded guidance, and the company reduced its 2025 capital guidance by $100 million and international operating costs by $50 million.","2025-08-21 23:45:54",[5383],{"exhibit_number":5182,"htm_reference":5384,"full_url":5385},"oxyex99106-30x25earningsre.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746825000109/oxyex99106-30x25earningsre.htm",{"symbol":5,"accessionnumber":4798,"filingdate":1489,"sec_url":4800,"tags":5387,"headline":5410,"summary":5411,"sector":5176,"industry":5177,"date_processed":5412,"impact_score":5179,"exhibits":5413,"isLocked":5185},{"8.01":5388,"9.01":5407},[5389,5390,5391,5392,5393,5394,5395,5171,5396,5397,5398,5399,5400,5401,5402,5403,5404,5405,5406],"Regulatory Investigation","Regulatory Approval","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Announced","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed",[5408,5409,5339],"Acquired Business Financial Statements","Pro Forma Financial Information","Occidental Petroleum Provides Updated Pro Forma Financial Statements Post-Acquisition","Occidental Petroleum Corporation has filed a Current Report on Form 8-K to provide updated pro forma condensed combined financial statements for the year ended December 31, 2024, reflecting the previously disclosed acquisition of CrownRock, L.P. The unaudited pro forma financial statements, filed as Exhibit 99.1, include the pro forma statements of operations and related notes. These statements give effect to the acquisition as if it had been completed on January 1, 2024, and exclude amounts related to discontinued operations. The pro forma financial statements are intended to illustrate the combined financial position and results of operations of Occidental and CrownRock had the acquisition occurred on the specified date.","2025-08-22 03:16:09",[5414],{"exhibit_number":5182,"htm_reference":5415,"full_url":5416},"exhibit991-8xk.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828025036189/exhibit991-8xk.htm",{"symbol":5,"accessionnumber":4802,"filingdate":1489,"sec_url":4804,"tags":5418,"headline":5422,"summary":5423,"sector":5176,"industry":5177,"date_processed":5424,"impact_score":5240,"exhibits":5425,"isLocked":5185},{"8.01":5419,"9.01":5421},[5420],"No viable tag",[5339],"Occidental Petroleum Files Prospectus Supplement for Warrants","On July 28, 2025, Occidental Petroleum Corporation filed a prospectus supplement pursuant to its existing effective shelf registration statement. The supplement relates to the shares of common stock issuable upon the exercise of the company's outstanding publicly traded warrants. As of July 21, 2025, 31,990,880 warrants remain outstanding. The filing also includes an opinion regarding the validity of the common stock and a cover page interactive data file.","2025-08-22 03:16:38",[5426],{"exhibit_number":5427,"htm_reference":5428,"full_url":5429},"EX-5.1","exhibit51-8xk.htm","https://www.sec.gov/Archives/edgar/data/797468/000162828025036241/exhibit51-8xk.htm",{"symbol":5,"accessionnumber":4807,"filingdate":1534,"sec_url":4809,"tags":5431,"headline":5434,"summary":5435,"sector":5176,"industry":5177,"date_processed":5436,"impact_score":5240,"exhibits":5437,"isLocked":5185},{"2.02":5432,"9.01":5433},[5191],[5339],"Occidental Petroleum Second Quarter 2025 Earnings Considerations Announced","Occidental Petroleum Corporation announced key factors impacting its second quarter 2025 earnings, including production curtailments in the Gulf of America and an adjusted effective tax rate of 35-37%. The company also disclosed average realized prices and forward-looking statements about future performance.","2025-08-22 05:27:51",[5438],{"exhibit_number":5182,"htm_reference":5439,"full_url":5440},"oxyex99163025preearningsre.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746825000101/oxyex99163025preearningsre.htm",{"symbol":5,"accessionnumber":4812,"filingdate":1687,"sec_url":4814,"tags":5442,"headline":5445,"summary":5446,"sector":5176,"industry":5177,"date_processed":5447,"impact_score":5272,"exhibits":5448,"isLocked":5185},{"2.02":5443,"9.01":5444},[5173],[5339],"Occidental Petroleum Announces 1st Quarter 2025 Earnings","Occidental Petroleum Corporation reported net income attributable to common stockholders of $766 million, or $0.77 per diluted share, for the first quarter of 2025. This represents an improvement over the fourth quarter of 2024, which had a net loss of $297 million, or $(0.32) per diluted share. The company also reported adjusted income attributable to common stockholders of $860 million, or $0.87 per diluted share. These results highlight the company's financial recovery and operational efficiency improvements, particularly in the Oil and Gas segment where pre-tax income increased to $1.7 billion from $1.2 billion in the prior quarter. OxyChem and Midstream and Marketing segments also exceeded guidance, contributing to the overall strong performance.","2025-08-22 23:06:37",[5449],{"exhibit_number":5182,"htm_reference":5450,"full_url":5451},"oxyex99103-31x25earningsre.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746825000075/oxyex99103-31x25earningsre.htm",{"symbol":5,"accessionnumber":4822,"filingdate":1693,"sec_url":4824,"tags":5453,"headline":5457,"summary":5458,"sector":5176,"industry":5177,"date_processed":5459,"impact_score":5272,"exhibits":5460,"isLocked":5185},{"5.07":5454},[5455,5456,5222],"Director Elections Results","Equity Plan Approved","Occidental Petroleum Annual Meeting Vote Results","Occidental Petroleum Corporation's 2025 Annual Meeting of Shareholders saw the election of all ten board nominees, the approval of executive compensation, the ratification of KPMG as the independent auditor, and the approval of the Company's Amended and Restated 2015 Long-Term Incentive Plan. All key proposals received substantial support from shareholders.","2025-08-22 23:49:36",[],{"symbol":5,"accessionnumber":4827,"filingdate":1782,"sec_url":4829,"tags":5462,"headline":5465,"summary":5466,"sector":5176,"industry":5177,"date_processed":5467,"impact_score":5240,"exhibits":5468,"isLocked":5185},{"2.02":5463,"9.01":5464},[5191],[5339],"Occidental Petroleum Provides Preliminary First Quarter 2025 Earnings Considerations","Occidental Petroleum Corporation announced preliminary factors impacting its first quarter 2025 earnings, including average realized prices for oil and natural gas, and potential financial risks. The summary is not comprehensive and is subject to finalization. A detailed report is furnished as Exhibit 99.1.","2025-08-23 16:31:34",[],{"symbol":5,"accessionnumber":4832,"filingdate":1900,"sec_url":4834,"tags":5470,"headline":5476,"summary":5477,"sector":5176,"industry":5177,"date_processed":5478,"impact_score":5179,"exhibits":5479,"isLocked":5185},{"1.01":5471,"3.03":5473,"8.01":5474,"9.01":5475},[5472],"Securities Purchase Agreement",[5249],[5420],[5420],"Occidental Petroleum Temporarily Reduces Warrant Exercise Price","On March 3, 2025, Occidental Petroleum Corporation announced a temporary reduction in the exercise price of its warrants to purchase common stock, from $22.00 to $21.30, as part of an Offer to Exercise Warrants, effective until March 31, 2025. This amendment, detailed in the Warrant Agreement Amendment, is part of the Company's effort to enhance investor engagement. The filing also includes a prospectus supplement and legal opinions regarding the validity of the common stock issuable upon exercise of the warrants. No material modifications to security holders' rights beyond this warrant adjustment are disclosed.","2025-08-23 22:34:23",[],{"symbol":5,"accessionnumber":4842,"filingdate":1945,"sec_url":4844,"tags":5481,"headline":5484,"summary":5485,"sector":5176,"industry":5177,"date_processed":5486,"impact_score":5240,"exhibits":5487,"isLocked":5185},{"2.02":5482,"9.01":5483},[5191],[5339],"Occidental Petroleum Announces 2024 Financial Results","Occidental Petroleum Corporation announced its financial condition and results of operations for the year ended December 31, 2024, in a press release dated February 18, 2025. Further details are expected in the furnished exhibits.","2025-11-12 23:24:14",[5488],{"exhibit_number":5182,"htm_reference":5489,"full_url":5490},"oxyex99112-31x24earningsre.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746825000028/oxyex99112-31x24earningsre.htm",{"symbol":5,"accessionnumber":4847,"filingdate":2052,"sec_url":4849,"tags":5492,"headline":5495,"summary":5496,"sector":5176,"industry":5177,"date_processed":5497,"impact_score":5240,"exhibits":5498,"isLocked":5185},{"2.02":5493,"9.01":5494},[5191],[5339],"Occidental Petroleum Provides Fourth Quarter 2024 Earnings Considerations","Occidental Petroleum Corporation disclosed factors impacting its fourth quarter 2024 results, including average realized prices for oil, natural gas liquids (NGL), and natural gas. The company noted that actual outcomes may differ from anticipated results due to various risks, including economic conditions, supply and demand fluctuations, regulatory approvals, and operational risks. Detailed considerations are furnished as Exhibit 99.1.","2025-11-19 23:57:17",[5499],{"exhibit_number":5182,"htm_reference":5500,"full_url":5501},"oxyex991123124preearningsr.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746825000003/oxyex991123124preearningsr.htm",{"symbol":5,"accessionnumber":4862,"filingdate":2204,"sec_url":4864,"tags":5503,"headline":5508,"summary":5509,"sector":5176,"industry":5177,"date_processed":5510,"impact_score":5272,"exhibits":5511,"isLocked":5185},{"5.03":5504,"9.01":5507},[5505,5506],"Articles of Incorporation Amendment","Bylaw Amendment",[5339],"Occidental Petroleum Adopts Updated By-laws","On November 6, 2024, Occidental Petroleum Corporation updated its By-laws to align with the Delaware General Corporation Law and made various procedural and disclosure changes related to stockholder nominations, proxy card colors, and indemnification provisions.","2025-12-01 23:44:56",[5512],{"exhibit_number":5513,"htm_reference":5514,"full_url":5515},"EX-3.1","ef20038371_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/797468/000114036124046226/ef20038371_ex3-1.htm",{"symbol":5,"accessionnumber":4857,"filingdate":2204,"sec_url":4859,"tags":5517,"headline":5520,"summary":5521,"sector":5176,"industry":5177,"date_processed":5522,"impact_score":5272,"exhibits":5523,"isLocked":5185},{"2.02":5518,"9.01":5519},[5173,5191],[5339],"Occidental Petroleum Reports Strong Q3 2024 Financial Results","Occidental Petroleum Corporation reported net income of $964 million, or $0.98 per diluted share, and adjusted income of $977 million, or $1.00 per diluted share for Q3 2024. The company's total production exceeded guidance by 22 Mboed, and the midstream and marketing segment exceeded guidance by $145 million. OxyChem also exceeded guidance with pre-tax income of $304 million. Free cash flow before working capital was $1.5 billion. A press release dated November 12, 2024, was furnished as Exhibit 99.1.","2025-12-01 23:29:43",[5524],{"exhibit_number":5182,"htm_reference":5525,"full_url":5526},"oxyex99109-30x24earningsre.htm","https://www.sec.gov/Archives/edgar/data/797468/000079746824000163/oxyex99109-30x24earningsre.htm",{"symbol":5,"accessionnumber":4867,"filingdate":2247,"sec_url":4869,"tags":5528,"headline":5530,"summary":5531,"sector":5176,"industry":5177,"date_processed":5532,"impact_score":5240,"exhibits":5533,"isLocked":5185},{"8.01":5529},[5404],"Occidental Petroleum Warns Against Unsolicited Mini-Tender Offer by TRC Capital","Occidental Petroleum Corporation (Occidental) has disclosed an unsolicited mini-tender offer by TRC Capital Investment Corporation to purchase up to 2 million shares of Occidental common stock at $51.51 per share, a price below the current market price and representing about 0.2% of outstanding shares. Occidental does not endorse the offer, advises shareholders to seek current market quotations and consult with financial advisors, and recommends against participating in the offer due to its below-market value and potential risks. The offer is set to expire on November 12, 2024, and is subject to certain conditions.","2025-12-05 23:24:28",[],1789889817708]