[{"data":1,"prerenderedAt":6192},["ShallowReactive",2],{"company-overview-PSX":3},{"company_profile":4,"ohlc":24,"spy":3871,"trading_signals":5147,"company_actions":5286,"filings_8k":5714,"report_history":6191,"insider_summary":6191,"filings_summary":6191,"financials_summary":6191,"institutional_summary":6191,"seo_links":6191},{"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},"PSX","Phillips 66","NYSE","XNYS","Energy","Oil & Gas Refining & Marketing",13200,"https://www.phillips66.com","Phillips 66 is a renowned American multinational energy company involved in refining, transporting, and marketing petroleum products. Engaging primarily as a downstream sector entity, Phillips 66 operates an extensive network of refineries, pipelines, and retail stations across the globe. The company's main function is to refine crude oil into marketable fuels such as gasoline, diesel, and jet fuel, as well as petrochemical products that serve as building blocks for various industrial applications. Additionally, Phillips 66 is known for its logistics and midstream operations, which include pipelines and trucking services that facilitate efficient energy distribution. The company plays a critical role in the energy sector, impacting industries ranging from transportation to manufacturing. By maintaining a strategic focus on safety, environmental stewardship, and operational excellence, Phillips 66 contributes significantly to the global energy supply chain. Established in 1875 and headquartered in Houston, Texas, Phillips 66 continues to provide essential energy solutions while adapting to evolving market dynamics and sustainability demands.","Common Stock","Mr. Mark E. Lashier","2331 CityWest Boulevard","Houston",77042,"TX","United States","832 765 3010","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,65,71,77,83,89,95,101,107,113,119,125,131,137,143,148,154,159,165,171,177,182,188,194,200,206,212,218,224,230,234,240,246,252,258,264,270,276,281,287,293,299,305,311,317,323,329,335,340,346,351,357,363,369,375,381,387,393,399,404,410,415,421,427,433,439,445,451,457,463,469,475,480,484,490,496,502,507,513,518,524,530,536,542,548,553,558,564,570,576,582,587,593,598,604,609,615,621,627,633,639,645,651,657,663,669,675,681,687,692,697,703,709,715,721,727,733,738,744,749,754,759,764,769,774,778,784,788,794,799,804,809,815,820,826,831,837,843,849,855,860,866,872,878,883,889,895,901,907,913,919,925,931,937,943,949,955,961,965,971,977,983,989,994,999,1005,1011,1017,1023,1029,1035,1041,1047,1053,1059,1065,1071,1077,1082,1087,1092,1098,1104,1110,1116,1122,1126,1132,1138,1144,1149,1154,1160,1166,1170,1176,1182,1188,1194,1199,1205,1210,1216,1221,1225,1230,1234,1239,1245,1251,1256,1262,1267,1273,1279,1285,1291,1296,1300,1306,1312,1317,1321,1326,1331,1337,1341,1346,1351,1356,1362,1367,1373,1379,1385,1390,1396,1401,1406,1410,1416,1422,1428,1434,1439,1444,1449,1454,1459,1464,1469,1475,1479,1484,1489,1492,1497,1502,1506,1512,1516,1522,1527,1531,1536,1542,1548,1554,1559,1565,1571,1576,1582,1588,1594,1600,1606,1611,1617,1622,1627,1633,1638,1643,1649,1655,1661,1665,1671,1677,1683,1688,1693,1698,1704,1709,1714,1717,1723,1729,1735,1740,1745,1751,1756,1762,1768,1773,1778,1783,1788,1794,1800,1805,1811,1817,1823,1829,1835,1841,1847,1853,1859,1865,1871,1877,1883,1889,1894,1899,1905,1910,1916,1920,1924,1930,1936,1942,1947,1953,1959,1965,1970,1976,1981,1987,1992,1998,2004,2010,2016,2022,2028,2034,2040,2046,2052,2058,2064,2070,2075,2080,2085,2090,2094,2098,2103,2108,2114,2119,2124,2129,2133,2137,2142,2146,2150,2155,2161,2167,2171,2177,2181,2186,2192,2197,2202,2206,2212,2216,2220,2223,2228,2233,2238,2243,2249,2253,2258,2264,2270,2276,2281,2287,2293,2297,2302,2308,2313,2318,2324,2329,2335,2340,2344,2348,2353,2358,2363,2369,2375,2381,2387,2393,2398,2404,2410,2416,2422,2428,2434,2436,2442,2447,2452,2457,2462,2467,2471,2476,2481,2487,2493,2498,2503,2508,2512,2516,2519,2524,2530,2535,2540,2542,2546,2549,2555,2561,2563,2566,2569,2574,2577,2580,2585,2590,2595,2599,2603,2607,2609,2612,2615,2620,2624,2628,2632,2637,2642,2646,2650,2653,2658,2664,2668,2670,2674,2677,2679,2682,2688,2690,2694,2698,2701,2704,2708,2714,2719,2723,2727,2730,2735,2740,2743,2746,2749,2754,2759,2764,2769,2773,2777,2783,2787,2792,2796,2799,2805,2810,2813,2816,2822,2826,2828,2831,2833,2837,2840,2846,2852,2857,2862,2868,2873,2879,2884,2889,2894,2898,2903,2905,2911,2915,2921,2927,2930,2936,2941,2945,2950,2956,2962,2964,2967,2972,2976,2982,2986,2990,2994,2998,3004,3009,3014,3020,3023,3029,3032,3036,3040,3044,3048,3052,3058,3064,3069,3074,3079,3085,3091,3097,3103,3107,3113,3119,3124,3130,3135,3141,3146,3150,3154,3158,3164,3170,3176,3182,3187,3191,3196,3202,3208,3214,3219,3224,3230,3236,3240,3246,3251,3256,3260,3266,3271,3274,3278,3284,3289,3295,3300,3305,3309,3314,3319,3323,3329,3335,3339,3345,3351,3357,3363,3367,3372,3375,3378,3383,3389,3395,3400,3404,3409,3412,3416,3419,3425,3430,3436,3440,3444,3449,3455,3460,3465,3470,3474,3478,3481,3485,3489,3492,3495,3500,3503,3506,3508,3513,3516,3521,3526,3530,3534,3539,3542,3546,3548,3552,3556,3560,3564,3567,3569,3573,3576,3580,3584,3589,3594,3598,3602,3606,3611,3614,3617,3621,3624,3627,3630,3635,3639,3645,3651,3656,3660,3666,3672,3677,3683,3688,3694,3699,3705,3710,3715,3721,3726,3732,3738,3744,3747,3753,3758,3762,3768,3773,3778,3782,3787,3792,3798,3803,3809,3815,3820,3825,3829,3834,3838,3843,3846,3852,3857,3861,3866],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",272.24,277.12,271.42,273.13,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":34},"2026-09-17",261.44,274.21,260.5,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",260.46,267.29,259.36,264.63,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",258.12,266.7,257.97,264.93,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",263.1,264.86,253.41,257.06,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",258.63,265.43,258.5,259.47,{"symbol":5,"time":61,"open":62,"high":62,"low":63,"close":64},"2026-09-10",263.76,257.86,258.51,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",262.19,263.66,257.93,260.78,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",260,261,258.3,259.14,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",251.78,256.98,248,255.09,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",255.81,260.68,253.99,254.66,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",250.09,258.48,249.47,256.09,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",251.66,252.05,247.14,252.02,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",248.12,250.66,243.15,246.58,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",241.22,244.66,239.87,244.01,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",242.53,244.65,237.13,239.81,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",234.06,244.15,233.55,242.23,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",239.5,242,236.56,236.9,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",241.1,246,239.51,241.96,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",240.28,244.47,240,242.87,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":141},"2026-08-20",243.26,246.95,239.28,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",244.24,244.73,240.22,242.29,{"symbol":5,"time":155,"open":141,"high":156,"low":157,"close":158},"2026-08-18",243.6,238.2,243.49,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",234.5,240.67,232.96,240.55,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",232.66,236.14,229.42,233.61,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",223.97,232.89,223.42,232.61,{"symbol":5,"time":178,"open":179,"high":180,"low":179,"close":181},"2026-08-12",221.23,226.6,225.58,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",215,224.68,214.21,224.36,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",207.91,215.85,206.97,215.52,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",202.44,206.04,200.5,203.91,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",208.97,210.28,201.25,205.52,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",209.82,211.43,200.31,202.55,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",202.43,206.84,200.6,205.89,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",209.15,211.59,205.06,206.19,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",213.5,213.99,208.86,211.68,{"symbol":5,"time":231,"open":232,"high":229,"low":199,"close":233},"2026-07-30",205,210.6,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",210,211.66,206,206.81,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",208.49,210.11,205.18,205.85,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",203.9,208.95,200.8,207.82,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",206.21,210.64,205.35,206.77,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",214.58,215.31,205.76,206.98,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",216,216.08,210.27,211.41,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",210.88,212.39,209.38,212.27,{"symbol":5,"time":277,"open":278,"high":279,"low":278,"close":280},"2026-07-20",206.07,211.05,208.8,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",205.62,207.14,203.45,206.86,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",198.31,202.72,197.62,201.32,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",200.36,200.46,194.2,196.16,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",200,201.66,198.46,201.45,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-13",192.24,198.58,191.12,198.29,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",191.84,193.04,186.09,188.36,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",188.98,190.66,187.22,189.82,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-08",182.44,189.87,181.62,187.81,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",178.57,180.89,175.88,178.84,{"symbol":5,"time":336,"open":337,"high":338,"low":337,"close":339},"2026-07-06",175.44,179.24,177.33,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-02",176,179.16,174.59,176.42,{"symbol":5,"time":347,"open":348,"high":344,"low":349,"close":350},"2026-07-01",169.71,169.69,174.5,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",175.08,175.63,168.83,169.05,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",173.99,177.99,173.58,174.05,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",171,173.61,170.75,171.65,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",166.92,173.03,166.87,171.76,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",167.38,170.25,165.47,168.64,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",168.5,171.81,166.96,170.34,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",166.32,169.14,164.81,168.41,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-18",165.69,167,164.1,166.14,{"symbol":5,"time":400,"open":368,"high":401,"low":402,"close":403},"2026-06-17",171.94,166.91,167.17,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-16",170.65,173.04,170.41,172,{"symbol":5,"time":411,"open":412,"high":350,"low":413,"close":414},"2026-06-15",173.59,171.02,173.26,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",177.61,181.87,176.71,179.45,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",185.28,185.75,177.87,178.1,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",180.88,185.98,179.7,181.72,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",182.11,182.99,176.96,179,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",185.03,188,182.16,183.42,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",183.63,186.05,181.11,183.08,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",182.38,186.19,181.18,184.14,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",184,187.52,182.21,184.68,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-02",179.54,183.2,179.27,182.56,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-06-01",178,182.62,177.25,180.24,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":333},"2026-05-29",175.97,177.41,174.34,{"symbol":5,"time":481,"open":473,"high":482,"low":483,"close":419},"2026-05-28",179.4,176.03,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-27",171.35,176.55,170.02,174.63,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-26",175.7,179.93,173.79,173.88,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-22",174.37,178.19,173.51,177.69,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":362},"2026-05-21",181.28,181.63,173.23,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-20",182.95,184.72,177.3,179.34,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":453},"2026-05-19",181.01,183.7,177.76,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-18",173.49,180.07,171.84,179.8,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-15",173.39,176.54,173.12,176.2,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-14",172.24,173.6,170.69,171.51,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-13",176.16,177.02,170.84,171.82,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-12",176.84,177.65,175.1,175.43,{"symbol":5,"time":549,"open":500,"high":550,"low":551,"close":552},"2026-05-11",176.34,171.56,175.36,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":551},"2026-05-08",168.08,171.96,166.82,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-07",168.39,170.21,165.44,168.31,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-06",173.55,175.45,169.89,171.72,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-05",178.76,181.41,177.93,180.26,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-04",176.18,180.67,175.13,178.47,{"symbol":5,"time":583,"open":471,"high":584,"low":585,"close":586},"2026-05-01",180.25,172.78,176.19,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-30",172.58,179.38,171.48,179.15,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":520},"2026-04-29",165.15,177.16,165,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-28",166.76,167.2,164.56,165.13,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":397},"2026-04-27",163.25,166.98,163.13,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-24",161,162.96,160.05,162.85,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-23",161.43,162.57,158,159.53,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-22",160.76,161.85,159.81,160.65,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-21",157.55,160.08,155.58,159.38,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-20",155.83,157.12,154.64,155.75,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-17",157.08,158.44,153.58,156.37,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-16",161.9,165.03,161.88,163.33,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-15",157.9,161.86,156.91,161.44,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-14",159.37,160.24,157.17,158.76,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-13",161.06,162.64,158.4,160.4,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-10",160.19,161.6,156.52,159.25,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-09",168.01,170,159.9,161.07,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-08",166.7,168.85,163.17,168,{"symbol":5,"time":688,"open":689,"high":690,"low":535,"close":691},"2026-04-07",172.1,177.15,174.7,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":339},"2026-04-06",175.47,177.36,173.67,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-02",180.64,181.29,174.82,176.21,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-01",180.01,181.26,173.15,175.64,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-31",185.02,187.37,178.63,182.18,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-30",189.5,190.61,184.75,184.81,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-27",183.26,188.53,181.96,188.28,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-26",181.36,187.57,181.31,184.01,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":700},"2026-03-25",181.9,185.23,179.76,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-24",178.78,185.37,178.26,184.12,{"symbol":5,"time":745,"open":746,"high":747,"low":365,"close":748},"2026-03-23",171.12,178.59,176.76,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":694},"2026-03-20",178.31,178.87,174.92,{"symbol":5,"time":755,"open":498,"high":756,"low":757,"close":758},"2026-03-19",179.02,173.25,178.34,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":763},"2026-03-18",174.9,177.42,172.74,{"symbol":5,"time":765,"open":766,"high":767,"low":535,"close":768},"2026-03-17",174.62,175.21,172.71,{"symbol":5,"time":770,"open":771,"high":772,"low":365,"close":773},"2026-03-16",173.22,174.68,173.48,{"symbol":5,"time":775,"open":776,"high":578,"low":777,"close":763},"2026-03-13",172.89,172.16,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-12",169.55,178.38,169.5,174.09,{"symbol":5,"time":785,"open":786,"high":782,"low":787,"close":782},"2026-03-11",163.34,162.63,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-10",162,165.86,160.62,162.5,{"symbol":5,"time":795,"open":796,"high":796,"low":797,"close":798},"2026-03-09",168.02,161.74,163,{"symbol":5,"time":800,"open":801,"high":802,"low":672,"close":803},"2026-03-06",166.61,167.82,165.96,{"symbol":5,"time":805,"open":557,"high":806,"low":807,"close":808},"2026-03-05",169.62,164.34,166.44,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-04",158.68,165.08,158.31,164.72,{"symbol":5,"time":816,"open":790,"high":817,"low":818,"close":819},"2026-03-03",163.38,156.24,159.78,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-02",159.51,160.64,155.77,160.18,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":829},"2026-02-27",152.21,154.33,149.71,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-26",151,154.24,149.14,152.46,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-25",154.97,155.28,149.73,151.91,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-24",153.79,154.83,152.01,154.36,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-23",154.18,157.2,152.26,154.85,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":638},"2026-02-20",155.03,157.05,154,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-19",158.21,159.07,155.1,155.41,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-18",159.72,160.43,156.85,157.4,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-17",160,162.26,156.31,158.16,{"symbol":5,"time":879,"open":880,"high":625,"low":881,"close":882},"2026-02-13",155.6,155,159.77,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-12",161.17,163.79,156.07,156.26,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-11",159.48,161.53,158.09,161.5,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-10",157.18,157.62,155.79,157.31,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-09",159,159.05,156.14,157.5,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-06",154.71,159.15,154.7,157.8,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-05",152.3,154.59,150.19,154.43,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-04",150,155.99,148.4,154.69,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-03",143.25,148.1,141.44,148.09,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-02-02",141,143.1,140.19,142.24,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-30",143.09,143.77,140.64,143.56,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-29",145,147.96,143.98,144.08,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-28",141.28,142.36,139.36,142.08,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-27",141.5,142.5,139.92,140.01,{"symbol":5,"time":962,"open":939,"high":927,"low":963,"close":964},"2026-01-26",139.95,140.39,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-23",143.71,146.88,141.46,141.54,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-22",140.84,143.13,140.05,141.93,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-21",141.24,143.83,140.4,141.64,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-20",139,140.24,136.79,138.47,{"symbol":5,"time":990,"open":985,"high":991,"low":992,"close":993},"2026-01-16",140.78,138.02,138.28,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":960},"2026-01-15",140.3,141.72,139.4,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-14",139.34,143.27,138.66,141.39,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-13",138.54,140.68,137.57,137.7,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-12",141.74,141.85,137.86,138.85,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-09",144.88,145.68,141.7,142.16,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-08",138.59,144.85,136.69,144.22,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-07",138,143.11,135.51,137.88,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-06",139.74,140.6,136.12,136.65,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-05",136,141.99,135.8,139.98,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-02",129,130.63,128.73,130.57,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-31",129.8,130.18,127.99,129.04,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-30",129.06,129.76,128.65,129.56,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-29",128.54,128.79,127.16,128.59,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-26",128.22,128.98,127.37,127.75,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1081},"2025-12-24",129.12,130.06,128.41,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1079},"2025-12-23",128.99,129.74,128.6,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1084},"2025-12-22",130.48,131.06,128.94,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-19",129.45,130.65,128,128.89,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-18",132.25,132.45,127.94,129.13,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-17",132.03,133,130,131.99,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-16",140.16,140.97,131.46,131.78,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-15",141.36,141.78,139.48,141.51,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":991,"close":929},"2025-12-12",143.67,144.05,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-11",142,144.96,141.45,143.43,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-10",139.83,143.85,138.9,143.81,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-09",138.58,140.57,137.89,139.88,{"symbol":5,"time":1145,"open":1146,"high":975,"low":1147,"close":1148},"2025-12-08",138.41,137.55,139.06,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":953},"2025-12-05",139.71,142.53,139.23,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-04",139.72,140.58,137.17,139.42,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-03",138.34,140.28,137.08,139.85,{"symbol":5,"time":1167,"open":1168,"high":1037,"low":1169,"close":1009},"2025-12-02",139.37,136.25,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-12-01",136.97,140.71,136.83,139.76,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-28",135.43,137.93,135.23,136.96,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-26",133.94,136.38,133.88,134.96,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-25",132.69,134.63,131.07,134.13,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1050,"close":1198},"2025-11-24",133.69,134.22,133.2,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-21",131.91,134.54,130.67,133.72,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1109},"2025-11-20",134.82,137.01,131.95,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-19",135.76,135.85,133.05,134.49,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1146},"2025-11-18",136.02,139.04,135.77,{"symbol":5,"time":1222,"open":1223,"high":1223,"low":1224,"close":1040},"2025-11-17",140.73,136.19,{"symbol":5,"time":1226,"open":1227,"high":927,"low":1228,"close":1229},"2025-11-14",141.58,139.54,142.32,{"symbol":5,"time":1231,"open":1162,"high":1232,"low":1162,"close":1233},"2025-11-13",140.59,139.5,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":992},"2025-11-12",140.1,141.75,137.85,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-11",139.6,142.94,139.56,140.85,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-10",137.66,139.87,135.74,138.65,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1040,"close":1255},"2025-11-07",138.69,140.76,137.95,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-06",136.62,140.41,136.35,138.2,{"symbol":5,"time":1263,"open":1264,"high":1179,"low":1265,"close":1266},"2025-11-05",135.99,135.06,135.93,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-04",135.35,136.58,133.37,135.75,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-03",136.72,138.93,134.58,137.92,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-31",136.7,137.65,135.25,136.14,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-30",137.27,141.37,136.06,137.07,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1031},"2025-10-29",132.54,138.78,130.8,{"symbol":5,"time":1297,"open":1298,"high":1249,"low":1299,"close":1299},"2025-10-28",134.07,133.66,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-27",135.31,136.13,134.09,135.42,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-24",136.84,137.35,134.95,134.98,{"symbol":5,"time":1313,"open":1314,"high":1172,"low":1315,"close":1316},"2025-10-23",132.26,132.13,135.81,{"symbol":5,"time":1318,"open":1319,"high":1114,"low":1076,"close":1320},"2025-10-22",129.16,131.4,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1086},"2025-10-21",130.56,130.64,126.92,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1328,"close":1330},"2025-10-20",129.37,131.09,130.34,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-17",129.03,130.85,128.39,129.27,{"symbol":5,"time":1338,"open":1108,"high":1324,"low":1339,"close":1340},"2025-10-16",127.67,128.36,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1051,"close":1345},"2025-10-15",131.92,132.32,129.57,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1339,"close":1350},"2025-10-14",128.14,132.97,130.84,{"symbol":5,"time":1352,"open":1096,"high":1353,"low":1354,"close":1355},"2025-10-13",129.97,127.55,129.79,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-10",130.02,131.72,126.74,126.76,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1329},"2025-10-09",132.12,133.04,130.47,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-08",132.55,132.84,130.4,131.3,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-07",132.6,132.9,129.32,132.37,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-06",133.08,135.18,131.77,132.92,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1384,"close":1389},"2025-10-03",136.99,138.14,133.01,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-02",134,136.2,133.27,134.94,{"symbol":5,"time":1397,"open":1269,"high":1398,"low":1399,"close":1400},"2025-10-01",136.45,134.23,134.59,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1218},"2025-09-30",136.31,137.21,134.19,{"symbol":5,"time":1407,"open":1408,"high":1408,"low":1409,"close":1009},"2025-09-29",139.62,136.4,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-26",139.78,142.35,138.68,139.46,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-25",136.47,139.57,134.97,139.08,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-24",133.02,137.69,132.64,136.59,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-23",130.29,133.96,130.13,132.28,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1345},"2025-09-22",129.23,131.24,128.63,{"symbol":5,"time":1440,"open":1359,"high":1441,"low":1442,"close":1443},"2025-09-19",132.01,128.38,129.72,{"symbol":5,"time":1445,"open":1446,"high":1446,"low":1447,"close":1448},"2025-09-18",134.1,130.94,131.35,{"symbol":5,"time":1450,"open":1344,"high":1451,"low":1452,"close":1453},"2025-09-17",134.76,132,133.14,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1365},"2025-09-16",132.15,133.59,131.5,{"symbol":5,"time":1460,"open":1461,"high":1315,"low":1462,"close":1463},"2025-09-15",130.79,130.16,131.18,{"symbol":5,"time":1465,"open":1190,"high":1466,"low":1467,"close":1468},"2025-09-12",133.3,130.69,130.78,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-11",131.44,133.36,131.11,132.52,{"symbol":5,"time":1476,"open":1477,"high":1196,"low":1340,"close":1478},"2025-09-10",131.97,131.42,{"symbol":5,"time":1480,"open":1448,"high":1481,"low":1482,"close":1483},"2025-09-09",135.22,130.14,132.29,{"symbol":5,"time":1485,"open":1486,"high":1101,"low":1487,"close":1488},"2025-09-08",132.04,129.85,130.21,{"symbol":5,"time":1490,"open":1461,"high":1100,"low":1487,"close":1491},"2025-09-05",131.55,{"symbol":5,"time":1493,"open":1324,"high":1494,"low":1495,"close":1496},"2025-09-04",132.18,129.93,131.58,{"symbol":5,"time":1498,"open":1458,"high":1499,"low":1500,"close":1501},"2025-09-03",133.84,129.67,130.53,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1441,"close":1499},"2025-09-02",132.73,133.95,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-08-29",132.82,134.34,132.06,133.58,{"symbol":5,"time":1513,"open":1508,"high":1514,"low":1458,"close":1515},"2025-08-28",133.35,132.83,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-08-27",129.75,133.33,129.22,132.62,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1348,"close":1526},"2025-08-26",128.64,130.09,129.89,{"symbol":5,"time":1528,"open":1094,"high":1529,"low":1074,"close":1530},"2025-08-25",130.93,129.52,{"symbol":5,"time":1532,"open":1533,"high":1095,"low":1534,"close":1535},"2025-08-22",125,124.88,129.94,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-08-21",122.97,124.7,122.25,124.45,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-20",122.86,124.29,122.13,123.57,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-19",121.55,124.1,121.24,122.17,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1540,"close":1558},"2025-08-18",122.43,123.53,122.84,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-15",123.54,124.85,122.57,123.61,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-14",121.16,122.95,119.8,122.73,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1574},"2025-08-13",119.91,122.58,119.54,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-12",119.23,121.71,118.64,120.04,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-11",119.79,120.7,118.07,118.37,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-08",119.67,120.84,118.88,119.13,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-07",121.53,122.34,119.07,119.3,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-06",122.9,123.28,119.28,119.84,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1569,"close":1610},"2025-08-05",122.5,122.64,122.07,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-04",120.28,122.02,119.6,121.46,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1615},"2025-08-01",121.88,122.39,119.17,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1538,"close":1626},"2025-07-31",124.34,125.03,123.58,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-07-30",127.22,127.59,123.77,124.4,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1081},"2025-07-29",127.36,128.52,126.08,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1640,"close":1642},"2025-07-28",125.56,127.83,127.69,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-07-25",125.81,126.79,122.74,124.97,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-24",126.73,127.1,122.56,124.32,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-23",126.68,128.06,126.16,127.85,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1645,"close":1659},"2025-07-22",126,127.57,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-21",126.31,127.76,125.62,126.05,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-18",126.45,127.31,125.3,125.9,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-17",123.46,125.47,123,125.18,{"symbol":5,"time":1684,"open":1685,"high":1067,"low":1686,"close":1687},"2025-07-16",127.51,123.56,123.67,{"symbol":5,"time":1689,"open":1062,"high":1690,"low":1691,"close":1692},"2025-07-15",130.07,128.15,128.27,{"symbol":5,"time":1694,"open":1695,"high":1448,"low":1696,"close":1697},"2025-07-14",130.71,128.45,129.01,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-11",133.1,133.54,131.43,131.71,{"symbol":5,"time":1705,"open":1467,"high":1706,"low":1707,"close":1708},"2025-07-10",134.66,129.82,134.39,{"symbol":5,"time":1710,"open":1108,"high":1711,"low":1712,"close":1713},"2025-07-09",132.22,129.66,130.51,{"symbol":5,"time":1715,"open":1716,"high":1052,"low":1716,"close":1108},"2025-07-08",126.63,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-07",126.42,128.4,125.24,126.4,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-03",126.04,128.44,125.31,127.29,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-02",124.54,126.54,122.96,126.46,{"symbol":5,"time":1736,"open":1604,"high":1737,"low":1738,"close":1739},"2025-07-01",124.43,118.87,123.15,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1599},"2025-06-30",118.51,120.17,118.18,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-06-27",119.64,120.32,118,119.25,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1743},"2025-06-26",120,120.89,118.86,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-06-25",119.21,120.99,118.5,119.63,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-24",120.64,121.96,118.79,119.46,{"symbol":5,"time":1769,"open":1770,"high":1770,"low":1771,"close":1772},"2025-06-23",125.46,120.43,121.03,{"symbol":5,"time":1774,"open":1775,"high":1667,"low":1776,"close":1777},"2025-06-20",125.34,123.94,124.78,{"symbol":5,"time":1779,"open":1731,"high":1780,"low":1781,"close":1782},"2025-06-18",126.39,123.52,124.82,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1731},"2025-06-17",124.5,125.76,123.6,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-16",122.2,124.37,121.58,123.62,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-13",122,123.43,121,122.15,{"symbol":5,"time":1801,"open":1802,"high":1796,"low":1803,"close":1804},"2025-06-12",119.71,119.05,121.52,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-11",119.59,121.26,118.25,120.95,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-10",117.46,120.01,117.15,118.7,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-09",115.75,117.69,114.54,116.1,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-06-06",113.43,115,112.95,114.29,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-05",113.04,113.46,111.37,112.23,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-04",115.42,116.69,111.82,112.48,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-03",114.5,117.77,113.14,115.97,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-02",115.08,115.34,111.19,114.28,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-05-30",114.34,114.96,113.16,113.48,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-05-29",112.88,115.05,112.29,114.68,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-05-28",115.27,115.46,112.51,112.77,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-05-27",114.16,115.57,113.08,114.33,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-05-23",111.52,113.38,111.41,113.13,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-05-22",111.64,114.04,109.75,112.98,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1881,"close":1893},"2025-05-21",116.66,116.95,111.78,{"symbol":5,"time":1895,"open":1896,"high":1568,"low":1897,"close":1898},"2025-05-20",122.31,120.6,120.9,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-19",122.78,124.15,121.21,122.18,{"symbol":5,"time":1906,"open":1775,"high":1907,"low":1908,"close":1909},"2025-05-16",125.82,123.05,125.73,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-05-15",123.03,125.02,122.65,124.77,{"symbol":5,"time":1917,"open":1551,"high":1918,"low":1919,"close":1539},"2025-05-14",125.86,123.84,{"symbol":5,"time":1921,"open":1564,"high":1922,"low":1903,"close":1923},"2025-05-13",126.69,125.57,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-12",117.54,119.7,117.3,118.68,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-09",110.59,111.17,109.39,110.92,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-08",106.39,110.35,106.34,109.19,{"symbol":5,"time":1943,"open":1944,"high":1940,"low":1945,"close":1946},"2025-05-07",105.47,104.83,105.55,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-06",107.2,108.22,105.38,105.39,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-05",105.83,108.57,105.71,106.9,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-02",105.24,107.49,103.38,107.15,{"symbol":5,"time":1966,"open":1967,"high":1957,"low":1968,"close":1969},"2025-05-01",104.27,103.35,103.46,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-04-30",104.36,104.53,102.16,104.06,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1978,"close":1980},"2025-04-29",104.33,106.36,106,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-28",103.29,106.28,103.03,105.78,{"symbol":5,"time":1988,"open":1989,"high":1975,"low":1990,"close":1991},"2025-04-25",103.28,101.54,103.97,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-24",103.57,105.06,102.73,104.69,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-23",103.32,104.8,101.87,102.78,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-22",99.38,101.3,98.45,100.9,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-21",97.45,97.7,95.7,97.01,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-17",97.85,100.29,97.71,99.1,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-16",96.66,98.84,96.11,96.57,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-15",97.74,99.16,96.12,96.21,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-14",99.74,100.16,96.14,97.82,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-11",96.71,98.28,93.5,97.38,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-10",100.14,101.11,93.69,96.99,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-09",91.6,105.81,91.01,103.13,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-08",99.15,99.99,91.18,92.87,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-07",95.44,102.03,93,96.59,{"symbol":5,"time":2071,"open":2072,"high":1963,"low":2073,"close":2074},"2025-04-04",102.64,95.67,98.81,{"symbol":5,"time":2076,"open":1813,"high":2077,"low":2078,"close":2079},"2025-04-03",118.78,106.65,107.18,{"symbol":5,"time":2081,"open":1681,"high":2082,"low":2083,"close":2084},"2025-04-02",124.21,122.54,124.06,{"symbol":5,"time":2086,"open":1793,"high":2087,"low":2088,"close":2089},"2025-04-01",124.64,120.53,124.35,{"symbol":5,"time":2091,"open":1552,"high":2089,"low":2092,"close":2093},"2025-03-31",120.78,123.48,{"symbol":5,"time":2095,"open":2096,"high":1533,"low":1552,"close":2097},"2025-03-28",124.53,121.76,{"symbol":5,"time":2099,"open":2100,"high":1918,"low":2101,"close":2102},"2025-03-27",125.22,123.72,124.72,{"symbol":5,"time":2104,"open":2105,"high":1438,"low":2106,"close":2107},"2025-03-26",126.91,126.1,126.57,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-25",126.94,127.97,125.29,125.49,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":1648,"close":2118},"2025-03-24",125.55,127.6,126.47,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2113},"2025-03-21",128.53,129.05,124.79,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":1075,"close":2128},"2025-03-20",127.96,129.3,128.82,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":1069,"close":1049},"2025-03-19",128.5,129.77,{"symbol":5,"time":2134,"open":1535,"high":2135,"low":2136,"close":1081},"2025-03-18",130.22,127.68,{"symbol":5,"time":2138,"open":2139,"high":1707,"low":2140,"close":2141},"2025-03-17",127.08,126.58,129.19,{"symbol":5,"time":2143,"open":2144,"high":2139,"low":2145,"close":1651},"2025-03-14",123.59,122.37,{"symbol":5,"time":2147,"open":2148,"high":2107,"low":2149,"close":1608},"2025-03-13",123.68,121.72,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":1540,"close":2154},"2025-03-12",122.98,124.9,123.98,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-11",126.72,126.89,121.86,123.55,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-10",126.56,128.91,124.92,126.13,{"symbol":5,"time":2168,"open":1653,"high":2169,"low":1653,"close":2170},"2025-03-07",127.05,126.18,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-03-06",118.89,122.99,118.27,122.79,{"symbol":5,"time":2178,"open":2179,"high":1790,"low":1838,"close":2180},"2025-03-05",121.4,119.74,{"symbol":5,"time":2182,"open":2183,"high":2082,"low":2184,"close":2185},"2025-03-04",123.85,119.38,122.29,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-03",130.75,131,124.6,124.99,{"symbol":5,"time":2193,"open":2110,"high":2194,"low":2195,"close":2196},"2025-02-28",130.25,125.95,129.69,{"symbol":5,"time":2198,"open":2166,"high":2199,"low":2200,"close":2201},"2025-02-27",128.81,125.11,127.41,{"symbol":5,"time":2203,"open":1667,"high":2117,"low":2204,"close":2205},"2025-02-26",124.09,125.44,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-02-25",127.3,129.31,125.85,126.26,{"symbol":5,"time":2213,"open":2214,"high":1081,"low":2215,"close":2139},"2025-02-24",127.63,126.17,{"symbol":5,"time":2217,"open":2218,"high":1343,"low":1051,"close":2219},"2025-02-21",131.21,128.78,{"symbol":5,"time":2221,"open":1526,"high":1483,"low":2222,"close":1491},"2025-02-20",129.24,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2196,"close":2227},"2025-02-19",130.04,132.66,129.96,{"symbol":5,"time":2229,"open":2230,"high":1491,"low":2231,"close":2232},"2025-02-18",128.42,127.74,130.28,{"symbol":5,"time":2234,"open":2235,"high":1074,"low":2236,"close":2237},"2025-02-14",126.06,125.71,128.04,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":1558,"close":2242},"2025-02-13",124.74,127.02,125.54,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-02-12",128.75,128.85,124.59,125.04,{"symbol":5,"time":2250,"open":1108,"high":1452,"low":2251,"close":2252},"2025-02-11",127.66,129.55,{"symbol":5,"time":2254,"open":2179,"high":2255,"low":2256,"close":2257},"2025-02-10",123.95,121.15,123.71,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-02-07",121.57,121.74,119.82,120.3,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-02-06",124.49,124.87,120.39,120.82,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-05",123.33,124.26,122.28,123.32,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":1564},"2025-02-04",118.06,123.64,117.42,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-03",117.39,118.39,115.25,117.86,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-01-31",119.96,120.83,116.72,117.87,{"symbol":5,"time":2294,"open":1541,"high":2295,"low":2296,"close":1591},"2025-01-30",124.56,119.81,{"symbol":5,"time":2298,"open":1903,"high":2299,"low":2300,"close":2301},"2025-01-29",123.31,121.05,122.16,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-01-28",123.12,124.07,120.2,121.18,{"symbol":5,"time":2309,"open":2310,"high":2190,"low":2311,"close":2312},"2025-01-27",122.91,121.89,123.08,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2159},"2025-01-24",122.47,123.96,121.42,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-01-23",119.65,122.68,119.44,122.62,{"symbol":5,"time":2325,"open":2326,"high":2269,"low":2327,"close":2328},"2025-01-22",119.57,118.35,118.55,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-01-21",120.22,120.93,119.35,120.49,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2088},"2025-01-17",119.72,120.98,118.74,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":1744,"close":1761},"2025-01-16",118.45,119.86,{"symbol":5,"time":2345,"open":2342,"high":2337,"low":2346,"close":2347},"2025-01-15",117.83,119,{"symbol":5,"time":2349,"open":2350,"high":1928,"low":2351,"close":2352},"2025-01-14",116.06,114.52,117.27,{"symbol":5,"time":2354,"open":2355,"high":1928,"low":2356,"close":2357},"2025-01-13",114,113.72,115.98,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":1840,"close":2362},"2025-01-10",115.14,115.86,113.93,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-08",114.05,116.42,113.8,116.25,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-01-07",116.08,117.28,114.67,115.19,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-06",115.74,117.63,114.79,115.17,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-03",115.44,116.45,114.37,116.09,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-02",114.76,115.5,113.83,114.41,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2362},"2024-12-31",112.3,114.14,112.19,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-12-30",112.6,113.12,111.43,111.99,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2024-12-27",111.97,113.61,111.33,112.59,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2024-12-26",111.54,112.62,110.91,112.2,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2024-12-24",110.12,112.03,109.38,111.58,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2024-12-23",110.1,110.96,108.91,110.48,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-12-20",110.49,112.05,109.96,110.37,{"symbol":5,"time":2435,"open":2395,"high":2409,"low":1934,"close":1939},"2024-12-19",{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-12-18",115.48,116.29,111.71,111.86,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2392,"close":2446},"2024-12-17",115.65,116.37,115.83,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2439},"2024-12-16",121.09,121.35,116.07,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2185,"close":2456},"2024-12-13",123.82,124.08,122.72,{"symbol":5,"time":2458,"open":2165,"high":2459,"low":2460,"close":2461},"2024-12-12",125.21,123.24,123.99,{"symbol":5,"time":2463,"open":2464,"high":1922,"low":2465,"close":2466},"2024-12-11",125.72,124.02,125.33,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2100,"close":1669},"2024-12-10",130.38,131.01,{"symbol":5,"time":2472,"open":1436,"high":2473,"low":2474,"close":2475},"2024-12-09",133.15,128.71,130.08,{"symbol":5,"time":2477,"open":1050,"high":2478,"low":2479,"close":2480},"2024-12-06",130.87,128.18,128.68,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-12-05",130.92,131.15,128.08,129.83,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-12-04",133.98,133.99,129.29,130.6,{"symbol":5,"time":2494,"open":2495,"high":1031,"low":2496,"close":2497},"2024-12-03",137.14,134.31,134.48,{"symbol":5,"time":2499,"open":2500,"high":1040,"low":2501,"close":2502},"2024-12-02",133.42,131.96,136.43,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2489},"2024-11-29",133.43,134.4,131.86,{"symbol":5,"time":2509,"open":2490,"high":2510,"low":2511,"close":1514},"2024-11-27",136.34,132.98,{"symbol":5,"time":2513,"open":2514,"high":1708,"low":1474,"close":2515},"2024-11-26",133.28,134.25,{"symbol":5,"time":2517,"open":1184,"high":2518,"low":1453,"close":2514},"2024-11-25",135.26,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":1394},"2024-11-22",131.2,133.52,130.72,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-11-21",131.62,133.16,131.16,131.41,{"symbol":5,"time":2531,"open":2532,"high":2507,"low":2533,"close":2534},"2024-11-20",131.32,130.39,131.45,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":1447},"2024-11-19",129.95,132.57,129.68,{"symbol":5,"time":2541,"open":1095,"high":2538,"low":1495,"close":2532},"2024-11-18",{"symbol":5,"time":2543,"open":1345,"high":1359,"low":2544,"close":2545},"2024-11-15",129.25,130.91,{"symbol":5,"time":2547,"open":1482,"high":2188,"low":2548,"close":1062},"2024-11-14",128.26,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-11-13",128.23,130.86,126.8,129.91,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-11-12",128.49,128.88,127.5,127.7,{"symbol":5,"time":2562,"open":2163,"high":2237,"low":1727,"close":1102},"2024-11-11",{"symbol":5,"time":2564,"open":2565,"high":1716,"low":1791,"close":1673},"2024-11-08",126.25,{"symbol":5,"time":2567,"open":1076,"high":2568,"low":1907,"close":1657},"2024-11-07",127.9,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2568},"2024-11-06",125.78,129.6,124.23,{"symbol":5,"time":2575,"open":1608,"high":1609,"low":1585,"close":2576},"2024-11-05",121.84,{"symbol":5,"time":2578,"open":2579,"high":1609,"low":2579,"close":1772},"2024-11-04",120.19,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":1814},"2024-11-01",122.22,123.02,119.77,{"symbol":5,"time":2586,"open":2587,"high":2101,"low":2588,"close":2589},"2024-10-31",122.45,121.6,121.82,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":1610},"2024-10-30",122.8,123.29,121.47,{"symbol":5,"time":2596,"open":2597,"high":1442,"low":1544,"close":2598},"2024-10-29",127.65,123.27,{"symbol":5,"time":2600,"open":2601,"high":1319,"low":2602,"close":1097},"2024-10-28",125.51,125.07,{"symbol":5,"time":2604,"open":2605,"high":1462,"low":1691,"close":2606},"2024-10-25",129.62,128.17,{"symbol":5,"time":2608,"open":1530,"high":2132,"low":2139,"close":2557},"2024-10-24",{"symbol":5,"time":2610,"open":1447,"high":2521,"low":2611,"close":1079},"2024-10-23",128.07,{"symbol":5,"time":2613,"open":1343,"high":1343,"low":2614,"close":1702},"2024-10-22",130.54,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2532},"2024-10-21",133.26,133.45,131.05,{"symbol":5,"time":2621,"open":1701,"high":2622,"low":2623,"close":1375},"2024-10-18",133.92,131.75,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":1477,"close":1514},"2024-10-17",133.34,134.08,{"symbol":5,"time":2629,"open":1426,"high":2630,"low":1343,"close":2631},"2024-10-16",133.06,132.31,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":1320},"2024-10-15",133.53,134.61,131.28,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":1305},"2024-10-14",135.72,135.94,134.6,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":1213,"close":1260},"2024-10-11",135.91,137.02,{"symbol":5,"time":2647,"open":1305,"high":1164,"low":2648,"close":2649},"2024-10-10",134.21,136.42,{"symbol":5,"time":2651,"open":2218,"high":1302,"low":2483,"close":2652},"2024-10-09",134.72,{"symbol":5,"time":2654,"open":1308,"high":2655,"low":2656,"close":2657},"2024-10-08",137.16,132.2,132.33,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-10-07",138.13,139.73,137.82,138.5,{"symbol":5,"time":2665,"open":996,"high":1038,"low":2666,"close":2667},"2024-10-04",137.59,138.62,{"symbol":5,"time":2669,"open":2497,"high":1415,"low":1271,"close":1276},"2024-10-03",{"symbol":5,"time":2671,"open":1392,"high":2672,"low":1369,"close":2673},"2024-10-02",135.2,134.47,{"symbol":5,"time":2675,"open":1462,"high":1394,"low":1462,"close":2676},"2024-10-01",132.99,{"symbol":5,"time":2678,"open":2552,"high":1315,"low":2132,"close":2534},"2024-09-30",{"symbol":5,"time":2680,"open":2532,"high":2681,"low":1108,"close":2619},"2024-09-27",131.56,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-09-26",128.87,133.62,128.58,130.68,{"symbol":5,"time":2689,"open":2539,"high":2529,"low":2684,"close":1487},"2024-09-25",{"symbol":5,"time":2691,"open":2692,"high":2511,"low":2693,"close":2693},"2024-09-24",132.7,129.47,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":1103,"close":1473},"2024-09-23",129.71,131.31,{"symbol":5,"time":2699,"open":2700,"high":2526,"low":1103,"close":1353},"2024-09-20",131.6,{"symbol":5,"time":2702,"open":1452,"high":2703,"low":2687,"close":1369},"2024-09-19",133.64,{"symbol":5,"time":2705,"open":1049,"high":2507,"low":2706,"close":2707},"2024-09-18",128.43,130.31,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-09-17",127.82,128.67,127.19,128.3,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2571,"close":2718},"2024-09-16",126.98,128.76,127.34,{"symbol":5,"time":2720,"open":2721,"high":2568,"low":2722,"close":2721},"2024-09-13",126.7,126.12,{"symbol":5,"time":2724,"open":2601,"high":2725,"low":2726,"close":2464},"2024-09-12",126.55,124.75,{"symbol":5,"time":2728,"open":1780,"high":2729,"low":1631,"close":1533},"2024-09-11",127.25,{"symbol":5,"time":2731,"open":1339,"high":2732,"low":2733,"close":2734},"2024-09-10",127.77,125.14,126.88,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2111},"2024-09-09",128.33,129.33,127.73,{"symbol":5,"time":2741,"open":2164,"high":1056,"low":2742,"close":1348},"2024-09-06",127.27,{"symbol":5,"time":2744,"open":2630,"high":2745,"low":2711,"close":1097},"2024-09-05",133.07,{"symbol":5,"time":2747,"open":2748,"high":1403,"low":2681,"close":1483},"2024-09-04",135,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2748},"2024-09-03",138.07,138.7,133.29,{"symbol":5,"time":2755,"open":2756,"high":1244,"low":2757,"close":2758},"2024-08-30",135.66,135.64,140.31,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2622,"close":2763},"2024-08-29",135.5,136.75,136.5,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":1420},"2024-08-28",133.83,136.55,133.5,{"symbol":5,"time":2770,"open":1311,"high":2771,"low":1304,"close":2772},"2024-08-27",135.54,134.38,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2648,"close":1180},"2024-08-26",136.1,136.94,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-08-23",134.17,135.47,133.44,135.37,{"symbol":5,"time":2784,"open":1505,"high":2785,"low":2786,"close":2527},"2024-08-22",134.83,132.86,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":1186},"2024-08-21",133.41,135.4,132.95,{"symbol":5,"time":2793,"open":2794,"high":1162,"low":1711,"close":2795},"2024-08-20",138.19,132.39,{"symbol":5,"time":2797,"open":985,"high":2758,"low":2798,"close":1001},"2024-08-19",138.55,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-08-16",137.98,139.96,137.63,138.92,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":1414},"2024-08-15",138.75,140.03,138.04,{"symbol":5,"time":2811,"open":2812,"high":2660,"low":1187,"close":1010},"2024-08-14",135.27,{"symbol":5,"time":2814,"open":2652,"high":2815,"low":1392,"close":1706},"2024-08-13",135.41,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-08-12",136.41,137.58,135.6,135.88,{"symbol":5,"time":2823,"open":2824,"high":2762,"low":2825,"close":2815},"2024-08-09",135.55,134.64,{"symbol":5,"time":2827,"open":1214,"high":1213,"low":1214,"close":1305},"2024-08-08",{"symbol":5,"time":2829,"open":1400,"high":2830,"low":1508,"close":1376},"2024-08-07",135.87,{"symbol":5,"time":2832,"open":1452,"high":1265,"low":1343,"close":1381},"2024-08-06",{"symbol":5,"time":2834,"open":2835,"high":2791,"low":1340,"close":2836},"2024-08-05",130.95,131.64,{"symbol":5,"time":2838,"open":1421,"high":998,"low":1424,"close":2839},"2024-08-02",133.76,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-08-01",145.57,147.14,140.06,140.95,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-07-31",149.03,150.12,145.43,145.48,{"symbol":5,"time":2853,"open":1124,"high":2854,"low":2855,"close":2856},"2024-07-30",148.37,143.01,147.17,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":1259},"2024-07-29",141.29,142.22,139.41,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-07-26",142.63,143.08,141.09,142.21,{"symbol":5,"time":2869,"open":2870,"high":2855,"low":2871,"close":2872},"2024-07-25",138.06,137.24,142.51,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-07-24",137.5,138.72,136.05,138.17,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":1290},"2024-07-23",139.51,139.9,136.53,{"symbol":5,"time":2885,"open":992,"high":2886,"low":2887,"close":2888},"2024-07-22",140.37,137.33,140.11,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":988},"2024-07-19",138.61,139.27,136.46,{"symbol":5,"time":2895,"open":1248,"high":2896,"low":2897,"close":1010},"2024-07-18",140.09,136.95,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":1143,"close":2902},"2024-07-17",140.32,143.05,140.74,{"symbol":5,"time":2904,"open":1168,"high":2902,"low":2809,"close":1412},"2024-07-16",{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-07-15",139.07,140.99,138.43,140.07,{"symbol":5,"time":2912,"open":1179,"high":2913,"low":2757,"close":2914},"2024-07-12",138.91,138.64,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-07-11",133.9,137.31,132.78,136.92,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-07-10",132.5,134.88,132.4,133.97,{"symbol":5,"time":2928,"open":1424,"high":1302,"low":1441,"close":2929},"2024-07-09",132.81,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-07-08",137.61,139.21,135.84,135.95,{"symbol":5,"time":2937,"open":1112,"high":2938,"low":2939,"close":2940},"2024-07-05",140.5,137.49,138.4,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":1148,"close":2886},"2024-07-03",140.23,140.87,{"symbol":5,"time":2946,"open":1119,"high":2947,"low":2948,"close":2949},"2024-07-02",143.04,139.82,140.47,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-07-01",141.71,142.65,139.7,140.93,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-06-28",140.7,142.19,139.22,141.17,{"symbol":5,"time":2963,"open":1232,"high":1038,"low":2667,"close":998},"2024-06-27",{"symbol":5,"time":2965,"open":2896,"high":2966,"low":2932,"close":1412},"2024-06-26",140.62,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":986},"2024-06-25",138.36,140.54,137.45,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2645,"close":2798},"2024-06-24",137.03,139.55,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-06-21",138.74,139.18,137.19,138.09,{"symbol":5,"time":2983,"open":1213,"high":1408,"low":2984,"close":2985},"2024-06-20",135.79,137.96,{"symbol":5,"time":2987,"open":1238,"high":2988,"low":2989,"close":1213},"2024-06-18",138.56,135.33,{"symbol":5,"time":2991,"open":2893,"high":1425,"low":2992,"close":2993},"2024-06-17",136.01,137.29,{"symbol":5,"time":2995,"open":2875,"high":1142,"low":2996,"close":2997},"2024-06-14",136.17,136.76,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-06-13",136.09,138.26,134.06,137.67,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":2992},"2024-06-12",139.45,139.67,134.86,{"symbol":5,"time":3010,"open":2776,"high":3011,"low":3012,"close":3013},"2024-06-11",138.33,135.48,138.29,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-06-10",137.9,139.1,136.9,138.12,{"symbol":5,"time":3021,"open":1015,"high":953,"low":3022,"close":2751},"2024-06-07",136.6,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-06-06",137.1,138.53,136.49,138.37,{"symbol":5,"time":3030,"open":1147,"high":2809,"low":1039,"close":3031},"2024-06-05",137.39,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":1169,"close":1387},"2024-06-04",137.22,139.17,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":2985,"close":1276},"2024-06-03",142.28,142.31,{"symbol":5,"time":3041,"open":2914,"high":3042,"low":1031,"close":3043},"2024-05-31",142.44,142.11,{"symbol":5,"time":3045,"open":1425,"high":3046,"low":1387,"close":3047},"2024-05-30",138.8,138.39,{"symbol":5,"time":3049,"open":3050,"high":3050,"low":3051,"close":2794},"2024-05-29",142.77,137.8,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-05-28",142.89,144.2,141.94,142.76,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-05-24",143.16,144.28,142.07,142.68,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":2959},"2024-05-23",144,144.3,141.62,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":1021,"close":3073},"2024-05-22",143.29,144.45,142.9,{"symbol":5,"time":3075,"open":3076,"high":2851,"low":3077,"close":3078},"2024-05-21",144.34,143.92,144.14,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-05-20",146.93,147.39,143.34,144.42,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-05-17",145.5,147.6,145.1,147.08,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-05-16",146,146.82,145.15,145.85,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-05-15",144.07,146.49,142.26,146.21,{"symbol":5,"time":3104,"open":3066,"high":3105,"low":3106,"close":1026},"2024-05-14",145.26,143.02,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-05-13",145.88,146.62,144.75,145.08,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-05-10",148.38,149.1,145.42,145.6,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3121,"close":3123},"2024-05-09",146.97,149.23,147.72,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-05-08",144.8,147.81,144.06,146.94,{"symbol":5,"time":3131,"open":2851,"high":3132,"low":3133,"close":3134},"2024-05-07",146.53,144.5,145.21,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-05-06",144.65,146.41,143.87,145.12,{"symbol":5,"time":3142,"open":3128,"high":3143,"low":3144,"close":3145},"2024-05-03",144.67,142.06,143.61,{"symbol":5,"time":3147,"open":3148,"high":3137,"low":3149,"close":3139},"2024-05-02",141.55,141.4,{"symbol":5,"time":3151,"open":2947,"high":3152,"low":2914,"close":3153},"2024-05-01",144.31,140.21,{"symbol":5,"time":3155,"open":3156,"high":3156,"low":3106,"close":3157},"2024-04-30",150.91,143.21,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-04-29",150.7,152.19,150.06,151.54,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-04-26",152.5,155.84,149.55,151.41,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-04-25",157.56,158.11,155.62,157.24,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-04-24",157.96,158.38,156.29,157.79,{"symbol":5,"time":3183,"open":3184,"high":674,"low":3185,"close":3186},"2024-04-23",156.21,154.88,158.84,{"symbol":5,"time":3188,"open":918,"high":3189,"low":3190,"close":858},"2024-04-22",158.33,153.09,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":909},"2024-04-19",153.66,157.21,153.48,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-04-18",157.38,157.91,152.72,153.31,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-04-17",158.64,159.86,156.28,157.25,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-04-16",160.81,161.13,157.6,157.88,{"symbol":5,"time":3215,"open":3216,"high":597,"low":3217,"close":3218},"2024-04-15",163.8,159.91,160.82,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":649,"close":3223},"2024-04-12",166.35,166.47,162.49,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-04-11",165.54,165.95,163.16,165.41,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-04-10",165.46,166.74,163.57,165.16,{"symbol":5,"time":3237,"open":684,"high":3238,"low":3239,"close":3229},"2024-04-09",169.41,163.73,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-04-08",170.03,171.41,168.48,168.55,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":367},"2024-04-05",172.88,174.08,170.64,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":678,"close":3255},"2024-04-04",173.18,173.75,170.68,{"symbol":5,"time":3257,"open":3258,"high":566,"low":3259,"close":768},"2024-04-03",170.2,169.1,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-04-02",164.33,169.7,164.07,169.49,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":786},"2024-04-01",163.18,163.85,160.97,{"symbol":5,"time":3272,"open":3273,"high":886,"low":3186,"close":786},"2024-03-28",159.34,{"symbol":5,"time":3275,"open":3276,"high":903,"low":3276,"close":3277},"2024-03-27",155.9,158.96,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-03-26",156.62,157.7,155.89,156.6,{"symbol":5,"time":3285,"open":874,"high":3286,"low":3287,"close":3288},"2024-03-25",161.42,156.43,156.46,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-03-22",159.43,159.8,158.1,159.45,{"symbol":5,"time":3296,"open":903,"high":3297,"low":3298,"close":3299},"2024-03-21",159.44,157,159.08,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":662},"2024-03-20",156.18,159.12,155.52,{"symbol":5,"time":3306,"open":870,"high":3307,"low":3206,"close":3308},"2024-03-19",158.22,156.99,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":876,"close":3313},"2024-03-18",159.41,159.6,156.76,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3316,"close":3318},"2024-03-15",154.22,159.74,159.03,{"symbol":5,"time":3320,"open":3167,"high":870,"low":3321,"close":3322},"2024-03-14",153.45,154.38,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-03-13",152.07,155.43,152,154.47,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-03-12",149.5,151.42,148.43,150.37,{"symbol":5,"time":3336,"open":3337,"high":3331,"low":3102,"close":3338},"2024-03-11",147.86,149.49,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-03-08",148.88,150.77,148.33,149.34,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-03-07",147.67,150.41,147.32,149.21,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-03-06",147.12,148.14,145.13,146.77,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-03-05",144.26,147.13,143.82,146.1,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":2901,"close":3359},"2024-03-04",143.31,145.99,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3055},"2024-03-01",143.23,144.81,143.22,{"symbol":5,"time":3373,"open":979,"high":3374,"low":2845,"close":2872},"2024-02-29",143.44,{"symbol":5,"time":3376,"open":3111,"high":3377,"low":2944,"close":979},"2024-02-28",145.09,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":1129,"close":3382},"2024-02-27",148.64,149.17,145.34,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-02-26",147.01,150.08,146.8,148.31,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-02-23",145.96,147.66,145.28,147.11,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3110},"2024-02-22",143.48,146.67,142.69,{"symbol":5,"time":3401,"open":969,"high":3402,"low":969,"close":3403},"2024-02-21",143.96,143.55,{"symbol":5,"time":3405,"open":3406,"high":3406,"low":3407,"close":3408},"2024-02-20",143.65,140.49,141.14,{"symbol":5,"time":3410,"open":3411,"high":2850,"low":3157,"close":1137},"2024-02-16",145.33,{"symbol":5,"time":3413,"open":3133,"high":3414,"low":3061,"close":3415},"2024-02-15",147.38,146.37,{"symbol":5,"time":3417,"open":3102,"high":3132,"low":3418,"close":3134},"2024-02-14",143.06,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-02-13",144.61,146.43,143.51,145.16,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3072},"2024-02-12",146.27,146.29,144.24,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-02-09",146.83,147.78,145.35,145.66,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":1020,"close":3094},"2024-02-08",146.68,147.93,{"symbol":5,"time":3441,"open":3428,"high":3442,"low":3443,"close":3132},"2024-02-07",147.51,145.77,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3096,"close":3448},"2024-02-06",148,149.52,145.91,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2024-02-05",144.36,148.27,143.7,147.24,{"symbol":5,"time":3456,"open":3448,"high":3457,"low":3458,"close":3459},"2024-02-02",147.71,143.97,145.47,{"symbol":5,"time":3461,"open":3411,"high":3462,"low":3463,"close":3464},"2024-02-01",148.72,142.38,145.55,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3152},"2024-01-31",144.49,147.68,142.85,{"symbol":5,"time":3471,"open":3051,"high":3472,"low":3025,"close":3473},"2024-01-30",142.58,142.41,{"symbol":5,"time":3475,"open":3476,"high":1412,"low":1010,"close":3477},"2024-01-29",139.66,139.09,{"symbol":5,"time":3479,"open":1282,"high":1163,"low":1158,"close":3480},"2024-01-26",140.22,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":1451,"close":1282},"2024-01-25",135.39,137.68,{"symbol":5,"time":3486,"open":1477,"high":3487,"low":2526,"close":3488},"2024-01-24",133.7,133.67,{"symbol":5,"time":3490,"open":3491,"high":1478,"low":1079,"close":1473},"2024-01-23",129.48,{"symbol":5,"time":3493,"open":3494,"high":2537,"low":1096,"close":1712},"2024-01-22",128.9,{"symbol":5,"time":3496,"open":3497,"high":1079,"low":3498,"close":3499},"2024-01-19",127.98,127.06,129.09,{"symbol":5,"time":3501,"open":3502,"high":3502,"low":1716,"close":1339},"2024-01-18",128.47,{"symbol":5,"time":3504,"open":1348,"high":2135,"low":3505,"close":1692},"2024-01-17",127.47,{"symbol":5,"time":3507,"open":1107,"high":2634,"low":3499,"close":2693},"2024-01-16",{"symbol":5,"time":3509,"open":3510,"high":2791,"low":3511,"close":3512},"2024-01-12",132.51,131.59,132.87,{"symbol":5,"time":3514,"open":1535,"high":2483,"low":3515,"close":2232},"2024-01-11",129.21,{"symbol":5,"time":3517,"open":3518,"high":3518,"low":3519,"close":3520},"2024-01-10",133.55,128.93,129.41,{"symbol":5,"time":3522,"open":3523,"high":3523,"low":3524,"close":3525},"2024-01-09",133.79,131.83,133.21,{"symbol":5,"time":3527,"open":3528,"high":1405,"low":2623,"close":3529},"2024-01-08",133.49,133.85,{"symbol":5,"time":3531,"open":1260,"high":3532,"low":1706,"close":3533},"2024-01-05",137.42,135.24,{"symbol":5,"time":3535,"open":3536,"high":2870,"low":3537,"close":3538},"2024-01-04",136.39,134.89,135.28,{"symbol":5,"time":3540,"open":3541,"high":1398,"low":3541,"close":1272},"2024-01-03",134.01,{"symbol":5,"time":3543,"open":2768,"high":1283,"low":3544,"close":3545},"2024-01-02",133.25,134.29,{"symbol":5,"time":3547,"open":2626,"high":2917,"low":1190,"close":1453},"2023-12-29",{"symbol":5,"time":3549,"open":1446,"high":3550,"low":3551,"close":1370},"2023-12-28",134.69,132.79,{"symbol":5,"time":3553,"open":3554,"high":1264,"low":2648,"close":3555},"2023-12-27",135.21,134.7,{"symbol":5,"time":3557,"open":3558,"high":3000,"low":3559,"close":2639},"2023-12-26",135.1,134.52,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":2622,"close":3002},"2023-12-22",135.63,135.82,{"symbol":5,"time":3565,"open":1509,"high":3566,"low":2514,"close":3545},"2023-12-21",135.34,{"symbol":5,"time":3568,"open":3545,"high":1027,"low":2766,"close":1298},"2023-12-20",{"symbol":5,"time":3570,"open":3571,"high":2766,"low":1478,"close":3572},"2023-12-19",131.52,133.8,{"symbol":5,"time":3574,"open":2697,"high":1424,"low":3575,"close":1372},"2023-12-18",130.73,{"symbol":5,"time":3577,"open":1102,"high":1056,"low":3578,"close":3579},"2023-12-15",127.72,129.87,{"symbol":5,"time":3581,"open":1096,"high":3582,"low":2211,"close":3583},"2023-12-14",130.37,130.11,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":1069},"2023-12-13",125.01,127.42,123.38,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":2100},"2023-12-12",125.08,125.5,123.87,{"symbol":5,"time":3595,"open":2248,"high":1635,"low":3596,"close":3597},"2023-12-11",124.76,126.41,{"symbol":5,"time":3599,"open":3600,"high":1722,"low":2593,"close":3601},"2023-12-08",125.42,125.32,{"symbol":5,"time":3603,"open":3604,"high":1360,"low":2305,"close":3605},"2023-12-07",125.94,124.62,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":1533},"2023-12-06",126.84,127.86,124.63,{"symbol":5,"time":3612,"open":1086,"high":3613,"low":1685,"close":2560},"2023-12-05",130.58,{"symbol":5,"time":3615,"open":2164,"high":3616,"low":2568,"close":1726},"2023-12-04",131.37,{"symbol":5,"time":3618,"open":2131,"high":3619,"low":1076,"close":3620},"2023-12-01",131.26,129.7,{"symbol":5,"time":3622,"open":2456,"high":1518,"low":3623,"close":1097},"2023-11-30",122.41,{"symbol":5,"time":3625,"open":1681,"high":3593,"low":3626,"close":2582},"2023-11-29",121.3,{"symbol":5,"time":3628,"open":2328,"high":1578,"low":3629,"close":1749},"2023-11-28",117.74,{"symbol":5,"time":3631,"open":3632,"high":1738,"low":3633,"close":3634},"2023-11-27",118.23,117.32,118.33,{"symbol":5,"time":3636,"open":3637,"high":1581,"low":1749,"close":3638},"2023-11-24",118.3,118.63,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2023-11-22",115.89,118.21,114.94,118.01,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2023-11-21",117.5,118.14,116.43,117.41,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3653,"close":3655},"2023-11-20",116.58,119.02,118.11,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3658,"close":2445},"2023-11-17",114.17,117.38,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2023-11-16",113.44,114.74,111.9,113.53,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2023-11-15",114.56,116.92,114.25,115.49,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":1873,"close":3676},"2023-11-14",114.31,115.54,115.02,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2023-11-13",113.5,114.64,113.25,114.15,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3662},"2023-11-10",112,113.59,111.74,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2023-11-09",111.81,112.93,110.54,110.63,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3690},"2023-11-08",113.05,113.89,111.62,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2023-11-07",115.33,115.47,113.21,113.86,{"symbol":5,"time":3706,"open":3707,"high":3655,"low":3708,"close":3709},"2023-11-06",117.24,116.34,116.85,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":1867,"close":3714},"2023-11-03",117.76,118.34,116.79,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2023-11-02",116.16,118.52,116,118.12,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":2386},"2023-11-01",114.85,117.09,113.74,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2023-10-31",114.43,115.23,112.42,114.07,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2023-10-30",112.22,113.51,109.86,112.44,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2023-10-27",111.14,112.06,107.85,110.93,{"symbol":5,"time":3745,"open":3736,"high":3692,"low":3746,"close":2424},"2023-10-26",108.09,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-10-25",112.13,112.89,110.47,110.74,{"symbol":5,"time":3754,"open":3665,"high":3755,"low":3756,"close":3757},"2023-10-24",113.7,111.89,111.93,{"symbol":5,"time":3759,"open":3760,"high":3686,"low":3761,"close":3696},"2023-10-23",113.31,112.02,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2023-10-20",115.35,116.03,113.15,113.54,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":2374},"2023-10-19",116.15,116.36,114.63,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":2368},"2023-10-18",114.19,116.77,113.98,{"symbol":5,"time":3779,"open":3780,"high":3777,"low":3780,"close":3781},"2023-10-17",111.68,113.91,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":1893},"2023-10-16",111.5,112.66,111.07,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":2427,"close":3791},"2023-10-13",112.46,112.74,110.6,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-10-12",112.92,113,109.89,110.75,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3749},"2023-10-11",111.42,112.49,110.16,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2023-10-10",110.86,112.99,110.34,112.39,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2023-10-09",111.06,111.66,109.34,111.21,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":1941},"2023-10-06",110.51,110.82,108.2,{"symbol":5,"time":3821,"open":3822,"high":1933,"low":3823,"close":3824},"2023-10-05",108.78,108.59,109.48,{"symbol":5,"time":3826,"open":1857,"high":3827,"low":3828,"close":2430},"2023-10-04",113.3,108.66,{"symbol":5,"time":3830,"open":1749,"high":3831,"low":3832,"close":3833},"2023-10-03",118.54,114.13,115.63,{"symbol":5,"time":3835,"open":3836,"high":2263,"low":3837,"close":3654},"2023-10-02",120.09,118.19,{"symbol":5,"time":3839,"open":3840,"high":3840,"low":3841,"close":3842},"2023-09-29",123.44,119.48,120.15,{"symbol":5,"time":3844,"open":2334,"high":3845,"low":2268,"close":3588},"2023-09-28",123.47,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-09-27",120.46,121.54,119.73,120.8,{"symbol":5,"time":3853,"open":3854,"high":1613,"low":3855,"close":3856},"2023-09-26",119.2,118.6,119.42,{"symbol":5,"time":3858,"open":1760,"high":1764,"low":3859,"close":3860},"2023-09-25",118.46,120.26,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3718,"close":3865},"2023-09-22",120.5,121.7,118.58,{"symbol":5,"time":3867,"open":3868,"high":1919,"low":3869,"close":3870},"2023-09-21",122.42,119.69,119.94,[3872,3878,3883,3888,3893,3898,3903,3908,3913,3918,3923,3928,3933,3938,3942,3947,3952,3957,3962,3967,3972,3975,3980,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4138,4143,4147,4152,4157,4161,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4224,4229,4234,4238,4243,4248,4252,4257,4262,4267,4272,4277,4282,4287,4291,4296,4301,4306,4310,4314,4319,4324,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4611,4616,4621,4626,4631,4636,4641,4646,4650,4655,4659,4664,4669,4674,4679,4684,4689,4693,4696,4701,4706,4710,4714,4717,4721,4725,4730,4733,4738,4743,4748,4753,4757,4762,4767,4771,4775,4779,4784,4789,4794,4798,4803,4807,4812,4817,4822,4827,4832,4836,4841,4846,4851,4856,4861,4866,4871,4876,4880,4884,4889,4892,4897,4902,4907,4912,4916,4918,4922,4927,4932,4936,4941,4945,4950,4955,4960,4963,4968,4973,4978,4983,4986,4991,4996,5001,5005,5010,5014,5019,5023,5028,5033,5038,5043,5048,5053,5058,5062,5066,5070,5075,5080,5085,5090,5095,5100,5105,5110,5115,5119,5124,5129,5134,5139,5143],{"symbol":3873,"time":26,"open":3874,"high":3875,"low":3876,"close":3877},"SPY",761.31,762,757.97,761.69,{"symbol":3873,"time":32,"open":3879,"high":3880,"low":3881,"close":3882},763.15,763.57,759.96,762.6,{"symbol":3873,"time":37,"open":3884,"high":3885,"low":3886,"close":3887},759.5,761.67,749.6,754.05,{"symbol":3873,"time":43,"open":3889,"high":3890,"low":3891,"close":3892},760.12,760.35,756.15,757.39,{"symbol":3873,"time":49,"open":3894,"high":3895,"low":3896,"close":3897},759,763.52,757.93,760.88,{"symbol":3873,"time":55,"open":3899,"high":3900,"low":3901,"close":3902},764.72,766.38,763.6,764.29,{"symbol":3873,"time":61,"open":3904,"high":3905,"low":3906,"close":3907},758.03,760.11,756.64,757.83,{"symbol":3873,"time":66,"open":3909,"high":3910,"low":3911,"close":3912},764.08,764.47,760.94,762.4,{"symbol":3873,"time":72,"open":3914,"high":3915,"low":3916,"close":3917},769.07,769.7,765.14,765.96,{"symbol":3873,"time":78,"open":3919,"high":3920,"low":3921,"close":3922},772.01,772.87,769,770.19,{"symbol":3873,"time":84,"open":3924,"high":3925,"low":3926,"close":3927},767.9,774.03,767.45,773.17,{"symbol":3873,"time":90,"open":3929,"high":3930,"low":3931,"close":3932},762.45,766.43,761.73,765.16,{"symbol":3873,"time":96,"open":3934,"high":3935,"low":3936,"close":3937},762.01,764.67,759.48,761.78,{"symbol":3873,"time":102,"open":3939,"high":3940,"low":3899,"close":3941},767.33,768,767.05,{"symbol":3873,"time":108,"open":3943,"high":3944,"low":3945,"close":3946},771.76,775.3,768.31,769.35,{"symbol":3873,"time":114,"open":3948,"high":3949,"low":3950,"close":3951},768.5,772.36,767.16,771.1,{"symbol":3873,"time":120,"open":3953,"high":3954,"low":3955,"close":3956},764.73,767.35,763.93,766.08,{"symbol":3873,"time":126,"open":3958,"high":3959,"low":3960,"close":3961},766.16,766.78,763.05,765.91,{"symbol":3873,"time":132,"open":3963,"high":3964,"low":3965,"close":3966},764.78,765.22,762.08,763.47,{"symbol":3873,"time":138,"open":3968,"high":3969,"low":3970,"close":3971},766.05,767.85,764.17,765.72,{"symbol":3873,"time":144,"open":3917,"high":3973,"low":3974,"close":3882},768.15,762.04,{"symbol":3873,"time":149,"open":3976,"high":3977,"low":3978,"close":3979},770.36,772.47,768.1,769.06,{"symbol":3873,"time":155,"open":3981,"high":3982,"low":3983,"close":3926},768.7,769.5,766.92,{"symbol":3873,"time":160,"open":3985,"high":3986,"low":3987,"close":3988},776.18,776.78,772.51,772.67,{"symbol":3873,"time":166,"open":3990,"high":3991,"low":3992,"close":3993},778.54,778.8,775.43,776.34,{"symbol":3873,"time":172,"open":3995,"high":3996,"low":3997,"close":3998},774.87,779.37,774.11,777.88,{"symbol":3873,"time":178,"open":4000,"high":4001,"low":4002,"close":4003},774.71,774.9,771.28,772.49,{"symbol":3873,"time":183,"open":4005,"high":4006,"low":4007,"close":4008},774.53,774.61,769.2,770.56,{"symbol":3873,"time":189,"open":4010,"high":4011,"low":4012,"close":4013},772.6,775.05,771.62,773.03,{"symbol":3873,"time":195,"open":4015,"high":4016,"low":4017,"close":4018},771.02,773.92,769.61,773.26,{"symbol":3873,"time":201,"open":4020,"high":4021,"low":4022,"close":4023},770.21,771.82,767.46,768.56,{"symbol":3873,"time":207,"open":4025,"high":4026,"low":4027,"close":4028},775.85,776.85,769.51,769.79,{"symbol":3873,"time":213,"open":4030,"high":4031,"low":4032,"close":4033},760.63,773.41,760.52,771.33,{"symbol":3873,"time":219,"open":4035,"high":4036,"low":4037,"close":4038},749.44,758.58,748.8,757.67,{"symbol":3873,"time":225,"open":4040,"high":4041,"low":4042,"close":4043},744.68,748.9,737.68,747.03,{"symbol":3873,"time":231,"open":4045,"high":4046,"low":4047,"close":4048},736.05,742.45,734.59,741.69,{"symbol":3873,"time":235,"open":4050,"high":4051,"low":4052,"close":4053},739.97,742.68,729.1,729.46,{"symbol":3873,"time":241,"open":4055,"high":4056,"low":4057,"close":4058},739.19,742.79,735.98,740.86,{"symbol":3873,"time":247,"open":4060,"high":4061,"low":4062,"close":4063},744.91,745.53,735.87,739.09,{"symbol":3873,"time":253,"open":4065,"high":4066,"low":4067,"close":4068},738.51,743.72,737.29,738.93,{"symbol":3873,"time":259,"open":4070,"high":4071,"low":4072,"close":4073},739.37,742.56,735.21,738.18,{"symbol":3873,"time":265,"open":4075,"high":4076,"low":4077,"close":4078},746.62,750.02,746.37,747.41,{"symbol":3873,"time":271,"open":4080,"high":4081,"low":4082,"close":4083},746.29,749.04,744.18,748.28,{"symbol":3873,"time":277,"open":4085,"high":4086,"low":4087,"close":4088},747.06,748.73,741.51,742.09,{"symbol":3873,"time":282,"open":4090,"high":4091,"low":4092,"close":4093},742.08,747.29,740.8,743.29,{"symbol":3873,"time":288,"open":4095,"high":4096,"low":4097,"close":4098},752.76,754.57,747.88,750.72,{"symbol":3873,"time":294,"open":4100,"high":4101,"low":4102,"close":4103},754.24,755.58,750.2,754.81,{"symbol":3873,"time":300,"open":4105,"high":4106,"low":4107,"close":4108},750.91,753.34,748.66,751.83,{"symbol":3873,"time":306,"open":4110,"high":4111,"low":4112,"close":4113},752.47,753.91,748,749.17,{"symbol":3873,"time":312,"open":4115,"high":4116,"low":4117,"close":4118},752.05,755.42,748.1,754.95,{"symbol":3873,"time":318,"open":4120,"high":4121,"low":4122,"close":4123},747.35,751.97,745.59,751.71,{"symbol":3873,"time":324,"open":4125,"high":4126,"low":4127,"close":4128},743.16,746.15,739.51,745.4,{"symbol":3873,"time":330,"open":4130,"high":4131,"low":4132,"close":4133},750.22,750.96,745.21,747.71,{"symbol":3873,"time":336,"open":4135,"high":4136,"low":4078,"close":4137},748.74,752.41,751.28,{"symbol":3873,"time":341,"open":4139,"high":4140,"low":4141,"close":4142},747.4,751.31,740.03,744.78,{"symbol":3873,"time":347,"open":4144,"high":4035,"low":4145,"close":4146},745,742.38,745.76,{"symbol":3873,"time":352,"open":4148,"high":4149,"low":4150,"close":4151},741.29,748.02,740.89,746.77,{"symbol":3873,"time":358,"open":4153,"high":4154,"low":4155,"close":4156},736.53,741.56,732.09,741,{"symbol":3873,"time":364,"open":4158,"high":4153,"low":4159,"close":4160},728.95,716.58,728.99,{"symbol":3873,"time":370,"open":4162,"high":4070,"low":4163,"close":4164},738.91,729.6,734.3,{"symbol":3873,"time":376,"open":4166,"high":4167,"low":4168,"close":4169},735.17,739.95,730.84,733.24,{"symbol":3873,"time":382,"open":4171,"high":4172,"low":4173,"close":4174},733.81,739.63,732.3,733.58,{"symbol":3873,"time":388,"open":4176,"high":4177,"low":4178,"close":4179},747.7,750.18,743.13,744.39,{"symbol":3873,"time":394,"open":4181,"high":4182,"low":4183,"close":4184},747.76,748.23,743.86,746.74,{"symbol":3873,"time":400,"open":4186,"high":4187,"low":4188,"close":4189},751.29,752.15,739.22,740.96,{"symbol":3873,"time":405,"open":4191,"high":4192,"low":4193,"close":4194},754.55,755.44,749.88,750.33,{"symbol":3873,"time":411,"open":4196,"high":4197,"low":4198,"close":4199},751.85,756.68,751.76,754.83,{"symbol":3873,"time":416,"open":4201,"high":4202,"low":4203,"close":4204},740.71,744.44,735.03,741.75,{"symbol":3873,"time":422,"open":4206,"high":4207,"low":4208,"close":4209},728.76,740,724.41,737.76,{"symbol":3873,"time":428,"open":4211,"high":4212,"low":4213,"close":4214},733.39,738.38,725.33,725.43,{"symbol":3873,"time":434,"open":4216,"high":4217,"low":4218,"close":4219},743.63,746.9,722.59,737.05,{"symbol":3873,"time":440,"open":4221,"high":4222,"low":4223,"close":4188},743.36,745.34,738.19,{"symbol":3873,"time":446,"open":4225,"high":4226,"low":4227,"close":4228},752.31,752.82,735.53,737.55,{"symbol":3873,"time":452,"open":4230,"high":4231,"low":4232,"close":4233},752.1,758.31,751.47,757.09,{"symbol":3873,"time":458,"open":4235,"high":4236,"low":4237,"close":4100},758.15,758.8,753.57,{"symbol":3873,"time":464,"open":4239,"high":4240,"low":4241,"close":4242},757.03,760.4,756.75,759.57,{"symbol":3873,"time":470,"open":4244,"high":4245,"low":4246,"close":4247},755.36,760.28,754.69,758.54,{"symbol":3873,"time":476,"open":4249,"high":4250,"low":4246,"close":4251},755.9,758.08,756.48,{"symbol":3873,"time":481,"open":4253,"high":4254,"low":4255,"close":4256},750.25,755.15,749.23,754.6,{"symbol":3873,"time":485,"open":4258,"high":4259,"low":4260,"close":4261},750.88,751.38,748.22,750.46,{"symbol":3873,"time":491,"open":4263,"high":4264,"low":4265,"close":4266},750.01,752.13,748.37,750.59,{"symbol":3873,"time":497,"open":4268,"high":4269,"low":4270,"close":4271},746.24,748.94,744.48,745.64,{"symbol":3873,"time":503,"open":4273,"high":4274,"low":4275,"close":4276},738.64,744.87,737.03,742.72,{"symbol":3873,"time":508,"open":4278,"high":4279,"low":4280,"close":4281},735.71,741.87,733.89,741.25,{"symbol":3873,"time":514,"open":4283,"high":4284,"low":4285,"close":4286},734.78,737.65,731.53,733.73,{"symbol":3873,"time":519,"open":4288,"high":4289,"low":4211,"close":4290},739.83,741.42,738.65,{"symbol":3873,"time":525,"open":4292,"high":4293,"low":4294,"close":4295},741.79,743.46,737.96,739.17,{"symbol":3873,"time":531,"open":4297,"high":4298,"low":4299,"close":4300},743.65,749.53,743.56,748.17,{"symbol":3873,"time":537,"open":4302,"high":4303,"low":4304,"close":4305},738.47,743.91,735.47,742.31,{"symbol":3873,"time":543,"open":4307,"high":4308,"low":4309,"close":4073},736.89,738.84,731.83,{"symbol":3873,"time":549,"open":4311,"high":4312,"low":4311,"close":4313},736.45,740.79,739.3,{"symbol":3873,"time":554,"open":4315,"high":4316,"low":4317,"close":4318},734.93,738.08,734.57,737.62,{"symbol":3873,"time":559,"open":4320,"high":4321,"low":4322,"close":4323},735.05,736.13,729.75,731.58,{"symbol":3873,"time":565,"open":4325,"high":4047,"low":4326,"close":4327},728.16,727.82,733.83,{"symbol":3873,"time":571,"open":4329,"high":4330,"low":4331,"close":4332},721.77,725.04,721.49,723.77,{"symbol":3873,"time":577,"open":4334,"high":4335,"low":4336,"close":4337},720.07,722.12,714.99,718.01,{"symbol":3873,"time":583,"open":4339,"high":4340,"low":4341,"close":4342},721.25,724.87,720.47,720.65,{"symbol":3873,"time":588,"open":4344,"high":4345,"low":4346,"close":4347},714.63,719.79,710.45,718.66,{"symbol":3873,"time":594,"open":4349,"high":4350,"low":4351,"close":4352},711,712.2,708.37,711.58,{"symbol":3873,"time":599,"open":4354,"high":4355,"low":4356,"close":4357},711.82,712.88,709.25,711.69,{"symbol":3873,"time":605,"open":4359,"high":4360,"low":4361,"close":4362},713.17,715.63,712.3,715.17,{"symbol":3873,"time":610,"open":4364,"high":4365,"low":4366,"close":4367},710.75,714.47,709.01,713.94,{"symbol":3873,"time":616,"open":4369,"high":4370,"low":4371,"close":4372},709.5,712.36,702.28,708.45,{"symbol":3873,"time":622,"open":4374,"high":4375,"low":4376,"close":4377},709.15,711.45,708.22,711.21,{"symbol":3873,"time":628,"open":4379,"high":4380,"low":4381,"close":4382},710.28,711.28,702.64,704.08,{"symbol":3873,"time":634,"open":4384,"high":4385,"low":4386,"close":4387},708.78,709.91,706.14,708.72,{"symbol":3873,"time":640,"open":4386,"high":4389,"low":4390,"close":4391},712.39,705.76,710.14,{"symbol":3873,"time":646,"open":4393,"high":4394,"low":4395,"close":4396},701.06,702.78,698.53,701.66,{"symbol":3873,"time":652,"open":4398,"high":4399,"low":4400,"close":4401},695.26,700.28,694.2,699.94,{"symbol":3873,"time":658,"open":4403,"high":4404,"low":4405,"close":4406},687.69,694.58,687.66,694.46,{"symbol":3873,"time":664,"open":4408,"high":4409,"low":4410,"close":4411},677.41,686.3,676.58,686.1,{"symbol":3873,"time":670,"open":4413,"high":4414,"low":4415,"close":4416},681.32,682.03,678.45,679.46,{"symbol":3873,"time":676,"open":4418,"high":4419,"low":4420,"close":4421},674.84,681.16,673.77,679.91,{"symbol":3873,"time":682,"open":4423,"high":4424,"low":4425,"close":4426},676.39,677.08,671.46,676.01,{"symbol":3873,"time":688,"open":4428,"high":4429,"low":4430,"close":4431},656.65,659.61,651.06,659.22,{"symbol":3873,"time":693,"open":4433,"high":4434,"low":4435,"close":4436},655.86,659.72,655.52,658.93,{"symbol":3873,"time":698,"open":4438,"high":4439,"low":4440,"close":4441},646.42,658.2,645.11,655.83,{"symbol":3873,"time":704,"open":4443,"high":4444,"low":4445,"close":4446},653.9,658.52,653,655.24,{"symbol":3873,"time":710,"open":4448,"high":4449,"low":4450,"close":4451},638.94,651.54,637.98,650.34,{"symbol":3873,"time":716,"open":4453,"high":4454,"low":4455,"close":4456},640.11,640.37,629.28,631.97,{"symbol":3873,"time":722,"open":4458,"high":4459,"low":4460,"close":4461},642.5,642.66,633.11,634.09,{"symbol":3873,"time":728,"open":4463,"high":4464,"low":4465,"close":4466},652.06,654.85,644.82,645.09,{"symbol":3873,"time":734,"open":4468,"high":4469,"low":4470,"close":4471},658.67,660.89,654.24,656.82,{"symbol":3873,"time":739,"open":4473,"high":4474,"low":4475,"close":4476},651.32,657.03,649.88,653.18,{"symbol":3873,"time":745,"open":4478,"high":4479,"low":4480,"close":4481},658.07,662.62,653.94,655.38,{"symbol":3873,"time":750,"open":4483,"high":4484,"low":4485,"close":4486},656.51,656.69,644.72,648.57,{"symbol":3873,"time":755,"open":4488,"high":4489,"low":4490,"close":4491},656.97,662.98,655.17,659.8,{"symbol":3873,"time":760,"open":4493,"high":4494,"low":4495,"close":4496},668.36,669.72,661.19,661.43,{"symbol":3873,"time":765,"open":4498,"high":4499,"low":4500,"close":4501},672.39,674.44,669.7,670.79,{"symbol":3873,"time":770,"open":4503,"high":4504,"low":4505,"close":4506},668.38,672.07,667.12,669.03,{"symbol":3873,"time":775,"open":4508,"high":4509,"low":4510,"close":4511},669.27,672.34,661.36,662.29,{"symbol":3873,"time":779,"open":4513,"high":4514,"low":4515,"close":4516},671.16,671.65,665.87,666.06,{"symbol":3873,"time":785,"open":4518,"high":4519,"low":4520,"close":4521},677.58,680.08,673.34,676.33,{"symbol":3873,"time":789,"open":4523,"high":4524,"low":4525,"close":4526},677.72,683.36,674.76,677.18,{"symbol":3873,"time":795,"open":4528,"high":4529,"low":4530,"close":4531},666.39,679.92,662.39,678.27,{"symbol":3873,"time":800,"open":4533,"high":4534,"low":4535,"close":4536},673.41,676.11,669.76,672.38,{"symbol":3873,"time":805,"open":4538,"high":4539,"low":4540,"close":4541},682.08,685.53,675.61,681.31,{"symbol":3873,"time":810,"open":4543,"high":4544,"low":4545,"close":4546},681.63,687.09,679.62,685.13,{"symbol":3873,"time":816,"open":4548,"high":4549,"low":4550,"close":4551},675.06,682.61,669.66,680.33,{"symbol":3873,"time":821,"open":4553,"high":4554,"low":4555,"close":4556},678.7,688.62,678.02,686.38,{"symbol":3873,"time":827,"open":4558,"high":4559,"low":4560,"close":4561},683.09,686.86,681.64,685.99,{"symbol":3873,"time":832,"open":4563,"high":4564,"low":4565,"close":4566},693.28,693.3,684.35,689.3,{"symbol":3873,"time":838,"open":4568,"high":4569,"low":4570,"close":4571},690.18,693.68,690.1,693.15,{"symbol":3873,"time":844,"open":4573,"high":4574,"low":4575,"close":4576},681.9,688.35,680,687.35,{"symbol":3873,"time":850,"open":4578,"high":4579,"low":4580,"close":4581},687.83,690,680.37,682.39,{"symbol":3873,"time":856,"open":4583,"high":4584,"low":4585,"close":4586},682.32,690.06,681.73,689.43,{"symbol":3873,"time":861,"open":4588,"high":4589,"low":4590,"close":4591},683.84,686.18,681.55,684.48,{"symbol":3873,"time":867,"open":4593,"high":4594,"low":4595,"close":4596},684.02,689.15,682.83,686.29,{"symbol":3873,"time":873,"open":4598,"high":4599,"low":4600,"close":4601},680.14,684.94,675.78,682.85,{"symbol":3873,"time":879,"open":4603,"high":4604,"low":4605,"close":4606},681.69,686.28,677.52,681.75,{"symbol":3873,"time":884,"open":4608,"high":4609,"low":4580,"close":4610},694.24,695.35,681.27,{"symbol":3873,"time":890,"open":4612,"high":4613,"low":4614,"close":4615},696.39,697.14,689.18,691.96,{"symbol":3873,"time":896,"open":4617,"high":4618,"low":4619,"close":4620},694.95,696.54,691.66,692.12,{"symbol":3873,"time":902,"open":4622,"high":4623,"low":4624,"close":4625},689.42,695.87,688.34,693.95,{"symbol":3873,"time":908,"open":4627,"high":4628,"low":4629,"close":4630},681.46,692.31,680.85,690.62,{"symbol":3873,"time":914,"open":4632,"high":4633,"low":4634,"close":4635},680.94,683.69,675.79,677.62,{"symbol":3873,"time":920,"open":4637,"high":4638,"low":4639,"close":4640},690.35,691.45,681.76,686.19,{"symbol":3873,"time":926,"open":4642,"high":4643,"low":4644,"close":4645},696.21,696.96,684.03,689.53,{"symbol":3873,"time":932,"open":4647,"high":4648,"low":4622,"close":4649},689.58,696.93,695.41,{"symbol":3873,"time":938,"open":4651,"high":4652,"low":4653,"close":4654},691.79,694.21,687.12,691.97,{"symbol":3873,"time":944,"open":4612,"high":4656,"low":4657,"close":4658},697.06,684.83,694.04,{"symbol":3873,"time":950,"open":4660,"high":4661,"low":4662,"close":4663},697.05,697.84,693.94,695.42,{"symbol":3873,"time":956,"open":4665,"high":4666,"low":4667,"close":4668},694.18,696.53,693.57,695.49,{"symbol":3873,"time":962,"open":4670,"high":4671,"low":4672,"close":4673},690.49,694.13,689.92,692.73,{"symbol":3873,"time":966,"open":4675,"high":4676,"low":4677,"close":4678},688.15,690.96,687.16,689.23,{"symbol":3873,"time":972,"open":4680,"high":4681,"low":4682,"close":4683},689.85,691.13,686.92,688.98,{"symbol":3873,"time":978,"open":4685,"high":4686,"low":4687,"close":4688},679.65,688.74,678.13,685.4,{"symbol":3873,"time":984,"open":4690,"high":4691,"low":4692,"close":4518},681.49,684.77,676.57,{"symbol":3873,"time":990,"open":4694,"high":4695,"low":4570,"close":4619},693.66,694.25,{"symbol":3873,"time":995,"open":4697,"high":4698,"low":4699,"close":4700},694.57,695.45,691.25,692.24,{"symbol":3873,"time":1000,"open":4702,"high":4703,"low":4704,"close":4705},691,691.72,686.04,690.36,{"symbol":3873,"time":1006,"open":4668,"high":4707,"low":4708,"close":4709},696.09,691.35,693.77,{"symbol":3873,"time":1012,"open":4711,"high":4707,"low":4712,"close":4713},690.68,690.63,695.16,{"symbol":3873,"time":1018,"open":4712,"high":4715,"low":4614,"close":4716},695.31,694.07,{"symbol":3873,"time":1024,"open":4718,"high":4630,"low":4719,"close":4720},688.82,687.49,689.51,{"symbol":3873,"time":1030,"open":4722,"high":4723,"low":4724,"close":4647},692.19,693.96,689.32,{"symbol":3873,"time":1036,"open":4726,"high":4727,"low":4728,"close":4729},687.93,692.32,687.78,691.81,{"symbol":3873,"time":1042,"open":4731,"high":4586,"low":4556,"close":4732},686.54,687.72,{"symbol":3873,"time":1048,"open":4734,"high":4735,"low":4736,"close":4737},685.71,686.87,679.82,683.17,{"symbol":3873,"time":1054,"open":4739,"high":4740,"low":4741,"close":4742},687.14,687.36,681.71,681.92,{"symbol":3873,"time":1060,"open":4744,"high":4745,"low":4746,"close":4747},687.45,688.56,686.58,687.01,{"symbol":3873,"time":1066,"open":4749,"high":4750,"low":4751,"close":4752},687.54,689.2,686.07,687.85,{"symbol":3873,"time":1072,"open":4754,"high":4619,"low":4755,"close":4756},690.64,689.27,690.31,{"symbol":3873,"time":1078,"open":4758,"high":4759,"low":4760,"close":4761},687.95,690.83,687.8,690.38,{"symbol":3873,"time":1083,"open":4763,"high":4764,"low":4765,"close":4766},683.92,688.2,683.87,687.96,{"symbol":3873,"time":1088,"open":4768,"high":4769,"low":4770,"close":4657},683.94,685.36,680.59,{"symbol":3873,"time":1093,"open":4772,"high":4773,"low":4774,"close":4770},676.59,681.09,676.47,{"symbol":3873,"time":1099,"open":4776,"high":4777,"low":4778,"close":4774},677.6,680.74,674.9,{"symbol":3873,"time":1105,"open":4780,"high":4781,"low":4782,"close":4783},679.89,680.44,671.2,671.4,{"symbol":3873,"time":1111,"open":4785,"high":4786,"low":4787,"close":4788},679.23,681.08,674.98,678.87,{"symbol":3873,"time":1117,"open":4790,"high":4791,"low":4792,"close":4793},685.74,685.76,679.25,680.73,{"symbol":3873,"time":1123,"open":4795,"high":4796,"low":4797,"close":4639},688.17,688.88,679.17,{"symbol":3873,"time":1127,"open":4799,"high":4800,"low":4801,"close":4802},685.14,689.25,682.17,689.17,{"symbol":3873,"time":1133,"open":4804,"high":4805,"low":4541,"close":4806},682.56,688.97,687.57,{"symbol":3873,"time":1139,"open":4808,"high":4809,"low":4810,"close":4811},683.15,685.39,682.59,683.04,{"symbol":3873,"time":1145,"open":4813,"high":4814,"low":4815,"close":4816},686.59,686.64,681.57,683.63,{"symbol":3873,"time":1150,"open":4818,"high":4819,"low":4820,"close":4821},685.47,688.39,684.58,685.69,{"symbol":3873,"time":1155,"open":4823,"high":4824,"low":4825,"close":4826},685.3,685.37,681.34,684.39,{"symbol":3873,"time":1161,"open":4828,"high":4829,"low":4830,"close":4831},680.57,684.91,679.69,683.89,{"symbol":3873,"time":1167,"open":4742,"high":4833,"low":4834,"close":4835},683.82,679.33,681.53,{"symbol":3873,"time":1171,"open":4837,"high":4838,"low":4839,"close":4840},678.81,682.99,678.74,680.27,{"symbol":3873,"time":1177,"open":4842,"high":4843,"low":4844,"close":4845},680.86,683.67,680.5,683.39,{"symbol":3873,"time":1183,"open":4847,"high":4848,"low":4849,"close":4850},677.63,681.7,676.72,679.68,{"symbol":3873,"time":1189,"open":4852,"high":4853,"low":4854,"close":4855},668.63,676.21,664.48,675.02,{"symbol":3873,"time":1195,"open":4857,"high":4858,"low":4859,"close":4860},662.69,670.06,661.59,668.73,{"symbol":3873,"time":1200,"open":4862,"high":4863,"low":4864,"close":4865},655.05,664.55,650.85,659.03,{"symbol":3873,"time":1206,"open":4867,"high":4868,"low":4869,"close":4870},672.91,675.56,651.89,652.53,{"symbol":3873,"time":1211,"open":4872,"high":4873,"low":4874,"close":4875},660.78,667.34,658.75,662.63,{"symbol":3873,"time":1217,"open":4877,"high":4878,"low":4433,"close":4879},662.1,665.12,660.08,{"symbol":3873,"time":1222,"open":4500,"high":4881,"low":4882,"close":4883},673.71,662.17,665.67,{"symbol":3873,"time":1226,"open":4885,"high":4886,"low":4887,"close":4888},665.38,675.66,663.27,671.93,{"symbol":3873,"time":1231,"open":4844,"high":4842,"low":4890,"close":4891},670.52,672.04,{"symbol":3873,"time":1235,"open":4893,"high":4894,"low":4895,"close":4896},684.79,684.96,680.95,683.38,{"symbol":3873,"time":1240,"open":4898,"high":4899,"low":4900,"close":4901},679.95,683.57,678.73,683,{"symbol":3873,"time":1246,"open":4903,"high":4904,"low":4905,"close":4906},677.24,682.18,675.03,681.44,{"symbol":3873,"time":1252,"open":4908,"high":4909,"low":4910,"close":4911},667.91,671.08,661.21,670.97,{"symbol":3873,"time":1257,"open":4774,"high":4913,"low":4914,"close":4915},677.38,668.72,670.31,{"symbol":3873,"time":1263,"open":4787,"high":4842,"low":4917,"close":4518},674.17,{"symbol":3873,"time":1268,"open":4534,"high":4919,"low":4920,"close":4921},679.96,674.58,675.24,{"symbol":3873,"time":1274,"open":4923,"high":4924,"low":4925,"close":4926},685.67,685.8,679.94,683.34,{"symbol":3873,"time":1280,"open":4928,"high":4929,"low":4930,"close":4931},685.04,685.08,679.24,682.06,{"symbol":3873,"time":1286,"open":4933,"high":4934,"low":4935,"close":4935},683.9,685.94,679.83,{"symbol":3873,"time":1292,"open":4937,"high":4938,"low":4939,"close":4940},688.72,689.7,682.87,687.39,{"symbol":3873,"time":1297,"open":4942,"high":4943,"low":4657,"close":4944},687.05,688.91,687.06,{"symbol":3873,"time":1301,"open":4946,"high":4947,"low":4948,"close":4949},682.73,685.54,682.12,685.24,{"symbol":3873,"time":1307,"open":4951,"high":4952,"low":4953,"close":4954},676.46,678.47,675.65,677.25,{"symbol":3873,"time":1313,"open":4956,"high":4957,"low":4958,"close":4959},668.12,672.71,667.8,671.76,{"symbol":3873,"time":1318,"open":4961,"high":4961,"low":4962,"close":4958},672,663.3,{"symbol":3873,"time":1322,"open":4964,"high":4965,"low":4966,"close":4967},671.44,672.99,669.98,671.29,{"symbol":3873,"time":1327,"open":4969,"high":4970,"low":4971,"close":4972},667.32,672.21,667.27,671.3,{"symbol":3873,"time":1332,"open":4974,"high":4975,"low":4976,"close":4977},659.5,665.76,658.14,664.39,{"symbol":3873,"time":1338,"open":4979,"high":4980,"low":4981,"close":4982},666.82,668.71,657.11,660.64,{"symbol":3873,"time":1342,"open":4979,"high":4984,"low":4436,"close":4985},670.23,665.17,{"symbol":3873,"time":1347,"open":4987,"high":4988,"low":4989,"close":4990},657.17,665.83,653.17,662.23,{"symbol":3873,"time":1352,"open":4992,"high":4993,"low":4994,"close":4995},660.65,665.13,659.77,663.04,{"symbol":3873,"time":1357,"open":4997,"high":4998,"low":4999,"close":5000},672.13,673.95,652.84,653.02,{"symbol":3873,"time":1363,"open":5002,"high":5003,"low":5004,"close":4513},673.53,673.94,669.21,{"symbol":3873,"time":1368,"open":5006,"high":5007,"low":5008,"close":5009},670.25,673.21,669.42,673.11,{"symbol":3873,"time":1374,"open":5011,"high":4965,"low":5012,"close":5013},672.54,667.67,669.12,{"symbol":3873,"time":1380,"open":5015,"high":5016,"low":5017,"close":5018},671.62,672.51,669.46,671.61,{"symbol":3873,"time":1386,"open":5020,"high":5021,"low":5022,"close":5004},669.99,672.68,668.16,{"symbol":3873,"time":1391,"open":5024,"high":5025,"low":5026,"close":5027},670.45,670.57,666.78,669.22,{"symbol":3873,"time":1397,"open":5029,"high":5030,"low":5031,"close":5032},663.17,669.37,663.06,668.45,{"symbol":3873,"time":1402,"open":5034,"high":5035,"low":5036,"close":5037},662.93,666.65,661.61,666.18,{"symbol":3873,"time":1407,"open":5039,"high":5040,"low":5041,"close":5042},664.36,665.28,661.86,663.68,{"symbol":3873,"time":1411,"open":5044,"high":5045,"low":5046,"close":5047},659.51,662.37,657.88,661.82,{"symbol":3873,"time":1417,"open":5049,"high":5050,"low":5051,"close":5052},657.94,659.41,654.41,658.05,{"symbol":3873,"time":1423,"open":5054,"high":5055,"low":5056,"close":5057},664.51,664.61,659.67,661.1,{"symbol":3873,"time":1429,"open":5059,"high":4873,"low":5060,"close":5061},666.72,661.98,663.21,{"symbol":3873,"time":1435,"open":5063,"high":5064,"low":4882,"close":5065},662.2,667.29,666.84,{"symbol":3873,"time":1440,"open":5067,"high":4863,"low":5068,"close":5069},662.33,660.37,663.7,{"symbol":3873,"time":1445,"open":5071,"high":5072,"low":5073,"close":5074},661.89,664.89,660.27,662.26,{"symbol":3873,"time":1450,"open":5076,"high":5077,"low":5078,"close":5079},660.01,661.72,654.3,659.18,{"symbol":3873,"time":1455,"open":5081,"high":5082,"low":5083,"close":5084},661.47,661.78,659.21,660,{"symbol":3873,"time":1460,"open":5086,"high":5087,"low":5088,"close":5089},659.64,661.04,659.34,660.91,{"symbol":3873,"time":1465,"open":5091,"high":5092,"low":5093,"close":5094},657.6,659.11,656.9,657.41,{"symbol":3873,"time":1470,"open":5096,"high":5097,"low":5098,"close":5099},654.18,658.33,653.59,657.63,{"symbol":3873,"time":1476,"open":5101,"high":5102,"low":5103,"close":5104},653.62,654.55,650.63,652.21,{"symbol":3873,"time":1480,"open":5106,"high":5107,"low":5108,"close":5109},648.97,650.86,647.22,650.33,{"symbol":3873,"time":1485,"open":5111,"high":5112,"low":5113,"close":5114},648.62,649.84,647.23,648.83,{"symbol":3873,"time":1490,"open":5116,"high":5104,"low":5117,"close":5118},651.48,643.33,647.24,{"symbol":3873,"time":1493,"open":5120,"high":5121,"low":5122,"close":5123},644.42,649.15,643.51,649.12,{"symbol":3873,"time":1498,"open":5125,"high":5126,"low":5127,"close":5128},642.67,644.21,640.46,643.74,{"symbol":3873,"time":1503,"open":5130,"high":5131,"low":5132,"close":5133},637.5,640.49,634.92,640.27,{"symbol":3873,"time":1507,"open":5135,"high":5136,"low":5137,"close":5138},647.47,647.84,643.14,645.05,{"symbol":3873,"time":1513,"open":5118,"high":5140,"low":5141,"close":5142},649.48,645.34,648.92,{"symbol":3873,"time":1517,"open":5144,"high":5145,"low":5120,"close":5146},644.57,647.37,646.63,[5148,5152,5156,5158,5160,5162,5165,5167,5169,5172,5175,5178,5180,5182,5184,5186,5188,5190,5192,5194,5196,5198,5200,5202,5204,5206,5208,5210,5212,5214,5215,5217,5219,5221,5223,5225,5227,5229,5231,5233,5235,5237,5239,5241,5242,5244,5246,5248,5250,5252,5254,5256,5258,5260,5261,5263,5265,5267,5268,5269,5271,5273,5275,5276,5278,5280,5282,5284],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5150,"datetime":5151},"BULLISH","MACD","2026-09-17 00:00:00",{"time":55,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5150,"datetime":5155},"False","BEARISH","2026-09-11 00:00:00",{"time":96,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5150,"datetime":5157},"2026-09-01 00:00:00",{"time":114,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5150,"datetime":5159},"2026-08-27 00:00:00",{"time":183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5150,"datetime":5161},"2026-08-11 00:00:00",{"time":189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5163,"datetime":5164},"ADX","2026-08-10 00:00:00",{"time":201,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5163,"datetime":5166},"2026-08-06 00:00:00",{"time":219,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5150,"datetime":5168},"2026-08-03 00:00:00",{"time":241,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5170,"datetime":5171},"RSI","2026-07-28 00:00:00",{"time":294,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5173,"datetime":5174},"MA","2026-07-15 00:00:00",{"time":324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5176,"datetime":5177},"BollingerBands","2026-07-08 00:00:00",{"time":324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5179,"datetime":5177},"CCI",{"time":336,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5173,"datetime":5181},"2026-07-06 00:00:00",{"time":341,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5150,"datetime":5183},"2026-07-02 00:00:00",{"time":370,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5170,"datetime":5185},"2026-06-25 00:00:00",{"time":411,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5179,"datetime":5187},"2026-06-15 00:00:00",{"time":422,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5150,"datetime":5189},"2026-06-11 00:00:00",{"time":464,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5150,"datetime":5191},"2026-06-02 00:00:00",{"time":491,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5150,"datetime":5193},"2026-05-26 00:00:00",{"time":514,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5173,"datetime":5195},"2026-05-19 00:00:00",{"time":583,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5170,"datetime":5197},"2026-05-01 00:00:00",{"time":588,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5179,"datetime":5199},"2026-04-30 00:00:00",{"time":594,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5163,"datetime":5201},"2026-04-29 00:00:00",{"time":599,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5150,"datetime":5203},"2026-04-28 00:00:00",{"time":605,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5173,"datetime":5205},"2026-04-27 00:00:00",{"time":622,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5170,"datetime":5207},"2026-04-22 00:00:00",{"time":676,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5176,"datetime":5209},"2026-04-09 00:00:00",{"time":682,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5179,"datetime":5211},"2026-04-08 00:00:00",{"time":704,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5163,"datetime":5213},"2026-04-01 00:00:00",{"time":704,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5150,"datetime":5213},{"time":810,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5150,"datetime":5216},"2026-03-04 00:00:00",{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5163,"datetime":5218},"2026-03-02 00:00:00",{"time":827,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5163,"datetime":5220},"2026-02-27 00:00:00",{"time":856,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5150,"datetime":5222},"2026-02-20 00:00:00",{"time":926,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5176,"datetime":5224},"2026-02-03 00:00:00",{"time":966,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5173,"datetime":5226},"2026-01-23 00:00:00",{"time":1012,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5170,"datetime":5228},"2026-01-12 00:00:00",{"time":1018,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5179,"datetime":5230},"2026-01-09 00:00:00",{"time":1030,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5163,"datetime":5232},"2026-01-07 00:00:00",{"time":1042,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5150,"datetime":5234},"2026-01-05 00:00:00",{"time":1066,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5173,"datetime":5236},"2025-12-29 00:00:00",{"time":1088,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5170,"datetime":5238},"2025-12-22 00:00:00",{"time":1105,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5163,"datetime":5240},"2025-12-17 00:00:00",{"time":1105,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5179,"datetime":5240},{"time":1111,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5150,"datetime":5243},"2025-12-16 00:00:00",{"time":1117,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5163,"datetime":5245},"2025-12-15 00:00:00",{"time":1133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5179,"datetime":5247},"2025-12-10 00:00:00",{"time":1161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5150,"datetime":5249},"2025-12-03 00:00:00",{"time":1189,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5163,"datetime":5251},"2025-11-25 00:00:00",{"time":1195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5163,"datetime":5253},"2025-11-24 00:00:00",{"time":1200,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5163,"datetime":5255},"2025-11-21 00:00:00",{"time":1206,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5176,"datetime":5257},"2025-11-20 00:00:00",{"time":1211,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5179,"datetime":5259},"2025-11-19 00:00:00",{"time":1211,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5150,"datetime":5259},{"time":1235,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5170,"datetime":5262},"2025-11-12 00:00:00",{"time":1257,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5173,"datetime":5264},"2025-11-06 00:00:00",{"time":1292,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5173,"datetime":5266},"2025-10-29 00:00:00",{"time":1292,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5176,"datetime":5266},{"time":1292,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5179,"datetime":5266},{"time":1313,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5150,"datetime":5270},"2025-10-23 00:00:00",{"time":1327,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5170,"datetime":5272},"2025-10-20 00:00:00",{"time":1357,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5176,"datetime":5274},"2025-10-10 00:00:00",{"time":1357,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5179,"datetime":5274},{"time":1391,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5150,"datetime":5277},"2025-10-02 00:00:00",{"time":1417,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5150,"datetime":5279},"2025-09-25 00:00:00",{"time":1423,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5179,"datetime":5281},"2025-09-24 00:00:00",{"time":1429,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5149,"trading_system":5163,"datetime":5283},"2025-09-23 00:00:00",{"time":1435,"symbol":5,"current_signal":5153,"signal_change":23,"signal_type":5154,"trading_system":5179,"datetime":5285},"2025-09-22 00:00:00",[5287,5293,5298,5304,5309,5315,5320,5325,5330,5335,5340,5345,5350,5355,5360,5365,5370,5375,5380,5385,5390,5395,5400,5405,5410,5415,5420,5425,5430,5435,5440,5445,5450,5455,5460,5465,5470,5475,5480,5485,5490,5495,5500,5505,5510,5515,5520,5526,5532,5538,5544,5550,5556,5562,5568,5574,5580,5586,5592,5597,5603,5609,5615,5621,5626,5632,5638,5644,5650,5656,5661,5667,5673,5679,5685,5691,5697,5702,5708],{"symbol":5,"form":5288,"filingdate":760,"primarydocument":5289,"accessionnumber":5290,"filing_url":5291,"sec_url":5292},"8-K","d20718d8k.htm","0001193125-26-114070","https://www.sec.gov/Archives/edgar/data/1534701/000119312526114070/d20718d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312526114070/0001193125-26-114070-index.htm",{"symbol":5,"form":5288,"filingdate":795,"primarydocument":5294,"accessionnumber":5295,"filing_url":5296,"sec_url":5297},"d118908d8k.htm","0001193125-26-097469","https://www.sec.gov/Archives/edgar/data/1534701/000119312526097469/d118908d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312526097469/0001193125-26-097469-index.htm",{"symbol":5,"form":5299,"filingdate":856,"primarydocument":5300,"accessionnumber":5301,"filing_url":5302,"sec_url":5303},"10-K","psx-20251231.htm","0001534701-26-000006","https://www.sec.gov/Archives/edgar/data/1534701/000153470126000006/psx-20251231.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470126000006/0001534701-26-000006-index.htm",{"symbol":5,"form":5288,"filingdate":920,"primarydocument":5305,"accessionnumber":5306,"filing_url":5307,"sec_url":5308},"psx-20260204.htm","0001534701-26-000003","https://www.sec.gov/Archives/edgar/data/1534701/000153470126000003/psx-20260204.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470126000003/0001534701-26-000003-index.htm",{"symbol":5,"form":5310,"filingdate":1292,"primarydocument":5311,"accessionnumber":5312,"filing_url":5313,"sec_url":5314},"10-Q","psx-20250930.htm","0001534701-25-000155","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000155/psx-20250930.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000155/0001534701-25-000155-index.htm",{"symbol":5,"form":5288,"filingdate":1292,"primarydocument":5316,"accessionnumber":5317,"filing_url":5318,"sec_url":5319},"psx-20251029.htm","0001534701-25-000153","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000153/psx-20251029.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000153/0001534701-25-000153-index.htm",{"symbol":5,"form":5288,"filingdate":1402,"primarydocument":5321,"accessionnumber":5322,"filing_url":5323,"sec_url":5324},"d65689d8k.htm","0001193125-25-225107","https://www.sec.gov/Archives/edgar/data/1534701/000119312525225107/d65689d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525225107/0001193125-25-225107-index.htm",{"symbol":5,"form":5288,"filingdate":1445,"primarydocument":5326,"accessionnumber":5327,"filing_url":5328,"sec_url":5329},"d25054d8k.htm","0001193125-25-207435","https://www.sec.gov/Archives/edgar/data/1534701/000119312525207435/d25054d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525207435/0001193125-25-207435-index.htm",{"symbol":5,"form":5288,"filingdate":1480,"primarydocument":5331,"accessionnumber":5332,"filing_url":5333,"sec_url":5334},"d16778d8k.htm","0001193125-25-198846","https://www.sec.gov/Archives/edgar/data/1534701/000119312525198846/d16778d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525198846/0001193125-25-198846-index.htm",{"symbol":5,"form":5288,"filingdate":1601,"primarydocument":5336,"accessionnumber":5337,"filing_url":5338,"sec_url":5339},"d81574d8k.htm","0001193125-25-174520","https://www.sec.gov/Archives/edgar/data/1534701/000119312525174520/d81574d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525174520/0001193125-25-174520-index.htm",{"symbol":5,"form":5310,"filingdate":1639,"primarydocument":5341,"accessionnumber":5342,"filing_url":5343,"sec_url":5344},"psx-20250630.htm","0001534701-25-000137","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000137/psx-20250630.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000137/0001534701-25-000137-index.htm",{"symbol":5,"form":5288,"filingdate":1644,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"psx-20250725.htm","0001534701-25-000134","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000134/psx-20250725.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000134/0001534701-25-000134-index.htm",{"symbol":5,"form":5288,"filingdate":1866,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"d71836d8k.htm","0001193125-25-129526","https://www.sec.gov/Archives/edgar/data/1534701/000119312525129526/d71836d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525129526/0001193125-25-129526-index.htm",{"symbol":5,"form":5288,"filingdate":1890,"primarydocument":5356,"accessionnumber":5357,"filing_url":5358,"sec_url":5359},"d920674d8k.htm","0001193125-25-124014","https://www.sec.gov/Archives/edgar/data/1534701/000119312525124014/d920674d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525124014/0001193125-25-124014-index.htm",{"symbol":5,"form":5288,"filingdate":1911,"primarydocument":5361,"accessionnumber":5362,"filing_url":5363,"sec_url":5364},"d834733d8k.htm","0001193125-25-120396","https://www.sec.gov/Archives/edgar/data/1534701/000119312525120396/d834733d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525120396/0001193125-25-120396-index.htm",{"symbol":5,"form":5310,"filingdate":1988,"primarydocument":5366,"accessionnumber":5367,"filing_url":5368,"sec_url":5369},"psx-20250331.htm","0001534701-25-000094","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000094/psx-20250331.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000094/0001534701-25-000094-index.htm",{"symbol":5,"form":5288,"filingdate":1988,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"psx-20250425.htm","0001534701-25-000092","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000092/psx-20250425.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000092/0001534701-25-000092-index.htm",{"symbol":5,"form":5288,"filingdate":2086,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"d885786d8k.htm","0001193125-25-070544","https://www.sec.gov/Archives/edgar/data/1534701/000119312525070544/d885786d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525070544/0001193125-25-070544-index.htm",{"symbol":5,"form":5299,"filingdate":2217,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"psx-20241231.htm","0001534701-25-000074","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000074/psx-20241231.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000074/0001534701-25-000074-index.htm",{"symbol":5,"form":5288,"filingdate":2224,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"d853747d8k.htm","0001193125-25-029060","https://www.sec.gov/Archives/edgar/data/1534701/000119312525029060/d853747d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525029060/0001193125-25-029060-index.htm",{"symbol":5,"form":5288,"filingdate":2229,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"d902787d8k.htm","0001193125-25-028041","https://www.sec.gov/Archives/edgar/data/1534701/000119312525028041/d902787d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525028041/0001193125-25-028041-index.htm",{"symbol":5,"form":5288,"filingdate":2288,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"psx-20250131.htm","0001534701-25-000035","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000035/psx-20250131.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000035/0001534701-25-000035-index.htm",{"symbol":5,"form":5288,"filingdate":2370,"primarydocument":5401,"accessionnumber":5402,"filing_url":5403,"sec_url":5404},"d924980d8k.htm","0001193125-25-002491","https://www.sec.gov/Archives/edgar/data/1534701/000119312525002491/d924980d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525002491/0001193125-25-002491-index.htm",{"symbol":5,"form":5310,"filingdate":2596,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"psx-20240930.htm","0001534701-24-000166","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000166/psx-20240930.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000166/0001534701-24-000166-index.htm",{"symbol":5,"form":5288,"filingdate":2596,"primarydocument":5411,"accessionnumber":5412,"filing_url":5413,"sec_url":5414},"psx-20241029.htm","0001534701-24-000163","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000163/psx-20241029.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000163/0001534701-24-000163-index.htm",{"symbol":5,"form":5288,"filingdate":2625,"primarydocument":5416,"accessionnumber":5417,"filing_url":5418,"sec_url":5419},"d854598d8k.htm","0001193125-24-238419","https://www.sec.gov/Archives/edgar/data/1534701/000119312524238419/d854598d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312524238419/0001193125-24-238419-index.htm",{"symbol":5,"form":5288,"filingdate":2629,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"psx-20241016.htm","0001534701-24-000159","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000159/psx-20241016.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000159/0001534701-24-000159-index.htm",{"symbol":5,"form":5288,"filingdate":2633,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"psx-20241014.htm","0001534701-24-000157","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000157/psx-20241014.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000157/0001534701-24-000157-index.htm",{"symbol":5,"form":5288,"filingdate":2643,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"psx-20241010.htm","0001534701-24-000151","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000151/psx-20241010.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000151/0001534701-24-000151-index.htm",{"symbol":5,"form":5288,"filingdate":2675,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"d816059d8k.htm","0001193125-24-230145","https://www.sec.gov/Archives/edgar/data/1534701/000119312524230145/d816059d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312524230145/0001193125-24-230145-index.htm",{"symbol":5,"form":5288,"filingdate":2728,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"psx-20240909.htm","0001534701-24-000141","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000141/psx-20240909.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000141/0001534701-24-000141-index.htm",{"symbol":5,"form":5310,"filingdate":2847,"primarydocument":5446,"accessionnumber":5447,"filing_url":5448,"sec_url":5449},"psx-20240630.htm","0001534701-24-000132","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000132/psx-20240630.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000132/0001534701-24-000132-index.htm",{"symbol":5,"form":5288,"filingdate":2853,"primarydocument":5451,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"psx-20240730.htm","0001534701-24-000129","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000129/psx-20240730.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000129/0001534701-24-000129-index.htm",{"symbol":5,"form":5288,"filingdate":3086,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"psx-20240515.htm","0001534701-24-000113","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000113/psx-20240515.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000113/0001534701-24-000113-index.htm",{"symbol":5,"form":5288,"filingdate":3155,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"d817696d8k.htm","0001193125-24-125350","https://www.sec.gov/Archives/edgar/data/1534701/000119312524125350/d817696d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312524125350/0001193125-24-125350-index.htm",{"symbol":5,"form":5310,"filingdate":3159,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"psx-20240331.htm","0001534701-24-000104","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000104/psx-20240331.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000104/0001534701-24-000104-index.htm",{"symbol":5,"form":5288,"filingdate":3165,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"psx-20240426.htm","0001534701-24-000101","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000101/psx-20240426.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000101/0001534701-24-000101-index.htm",{"symbol":5,"form":5288,"filingdate":3252,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"psx-20240401.htm","0001534701-24-000097","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000097/psx-20240401.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000097/0001534701-24-000097-index.htm",{"symbol":5,"form":5288,"filingdate":3330,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"d762915d8k.htm","0001193125-24-065930","https://www.sec.gov/Archives/edgar/data/1534701/000119312524065930/d762915d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312524065930/0001193125-24-065930-index.htm",{"symbol":5,"form":5288,"filingdate":3376,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"d720476d8k.htm","0001193125-24-050838","https://www.sec.gov/Archives/edgar/data/1534701/000119312524050838/d720476d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312524050838/0001193125-24-050838-index.htm",{"symbol":5,"form":5299,"filingdate":3401,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"psx-20231231.htm","0001534701-24-000078","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000078/psx-20231231.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000078/0001534701-24-000078-index.htm",{"symbol":5,"form":5288,"filingdate":3413,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"psx-20240213.htm","0001534701-24-000068","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000068/psx-20240213.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000068/0001534701-24-000068-index.htm",{"symbol":5,"form":5288,"filingdate":3466,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"psx-20240131.htm","0001534701-24-000030","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000030/psx-20240131.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000030/0001534701-24-000030-index.htm",{"symbol":5,"form":5310,"filingdate":3711,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"psx-20230930.htm","0001534701-23-000148","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000148/psx-20230930.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000148/0001534701-23-000148-index.htm",{"symbol":5,"form":5288,"filingdate":3739,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"psx-20231027.htm","0001534701-23-000145","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000145/psx-20231027.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000145/0001534701-23-000145-index.htm",{"symbol":5,"form":5288,"filingdate":3745,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"d510900d8k.htm","0001193125-23-263540","https://www.sec.gov/Archives/edgar/data/1534701/000119312523263540/d510900d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312523263540/0001193125-23-263540-index.htm",{"symbol":5,"form":5310,"filingdate":5521,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"2023-08-04","psx-20230630.htm","0001534701-23-000123","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000123/psx-20230630.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000123/0001534701-23-000123-index.htm",{"symbol":5,"form":5288,"filingdate":5527,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"2023-08-02","psx-20230802.htm","0001534701-23-000115","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000115/psx-20230802.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000115/0001534701-23-000115-index.htm",{"symbol":5,"form":5288,"filingdate":5533,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"2023-06-15","d502095d8k.htm","0001193125-23-167467","https://www.sec.gov/Archives/edgar/data/1534701/000119312523167467/d502095d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312523167467/0001193125-23-167467-index.htm",{"symbol":5,"form":5288,"filingdate":5539,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"2023-05-12","d478583d8k.htm","0001193125-23-143600","https://www.sec.gov/Archives/edgar/data/1534701/000119312523143600/d478583d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312523143600/0001193125-23-143600-index.htm",{"symbol":5,"form":5310,"filingdate":5545,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"2023-05-04","psx-20230331.htm","0001534701-23-000080","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000080/psx-20230331.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000080/0001534701-23-000080-index.htm",{"symbol":5,"form":5288,"filingdate":5551,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"2023-05-03","psx-20230503.htm","0001534701-23-000076","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000076/psx-20230503.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000076/0001534701-23-000076-index.htm",{"symbol":5,"form":5288,"filingdate":5557,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"2023-03-29","d488933d8k.htm","0001193125-23-083818","https://www.sec.gov/Archives/edgar/data/1534701/000119312523083818/d488933d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312523083818/0001193125-23-083818-index.htm",{"symbol":5,"form":5299,"filingdate":5563,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"2023-02-22","psx-20221231.htm","0001534701-23-000053","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000053/psx-20221231.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000053/0001534701-23-000053-index.htm",{"symbol":5,"form":5288,"filingdate":5569,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"2023-01-31","psx-20230131.htm","0001534701-23-000030","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000030/psx-20230131.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470123000030/0001534701-23-000030-index.htm",{"symbol":5,"form":5288,"filingdate":5575,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"2023-01-06","d447901d8k.htm","0001193125-23-003066","https://www.sec.gov/Archives/edgar/data/1534701/000119312523003066/d447901d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312523003066/0001193125-23-003066-index.htm",{"symbol":5,"form":5288,"filingdate":5581,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"2022-12-09","d435494d8k.htm","0001193125-22-301888","https://www.sec.gov/Archives/edgar/data/1534701/000119312522301888/d435494d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312522301888/0001193125-22-301888-index.htm",{"symbol":5,"form":5310,"filingdate":5587,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"2022-11-09","psx-20220930.htm","0001534701-22-000185","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000185/psx-20220930.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000185/0001534701-22-000185-index.htm",{"symbol":5,"form":5288,"filingdate":5587,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"psx-20221109.htm","0001534701-22-000189","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000189/psx-20221109.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000189/0001534701-22-000189-index.htm",{"symbol":5,"form":5288,"filingdate":5598,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"2022-11-01","psx-20221101.htm","0001534701-22-000176","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000176/psx-20221101.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000176/0001534701-22-000176-index.htm",{"symbol":5,"form":5288,"filingdate":5604,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"2022-09-08","d357750d8k.htm","0001193125-22-241013","https://www.sec.gov/Archives/edgar/data/1534701/000119312522241013/d357750d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312522241013/0001193125-22-241013-index.htm",{"symbol":5,"form":5288,"filingdate":5610,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"2022-08-18","d391206d8k.htm","0001193125-22-223707","https://www.sec.gov/Archives/edgar/data/1534701/000119312522223707/d391206d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312522223707/0001193125-22-223707-index.htm",{"symbol":5,"form":5288,"filingdate":5616,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"2022-07-29","psx-20220729.htm","0001534701-22-000139","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000139/psx-20220729.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000139/0001534701-22-000139-index.htm",{"symbol":5,"form":5310,"filingdate":5616,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"psx-20220630.htm","0001534701-22-000143","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000143/psx-20220630.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000143/0001534701-22-000143-index.htm",{"symbol":5,"form":5288,"filingdate":5627,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"2022-07-13","d349917d8k.htm","0001193125-22-192089","https://www.sec.gov/Archives/edgar/data/1534701/000119312522192089/d349917d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312522192089/0001193125-22-192089-index.htm",{"symbol":5,"form":5288,"filingdate":5633,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"2022-06-24","d285698d8k.htm","0001193125-22-181496","https://www.sec.gov/Archives/edgar/data/1534701/000119312522181496/d285698d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312522181496/0001193125-22-181496-index.htm",{"symbol":5,"form":5288,"filingdate":5639,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"2022-05-13","psx-20220511.htm","0001534701-22-000107","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000107/psx-20220511.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000107/0001534701-22-000107-index.htm",{"symbol":5,"form":5288,"filingdate":5645,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"2022-05-05","d332444d8k.htm","0001193125-22-142482","https://www.sec.gov/Archives/edgar/data/1534701/000119312522142482/d332444d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312522142482/0001193125-22-142482-index.htm",{"symbol":5,"form":5310,"filingdate":5651,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"2022-04-29","psx-20220331.htm","0001534701-22-000103","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000103/psx-20220331.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000103/0001534701-22-000103-index.htm",{"symbol":5,"form":5288,"filingdate":5651,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"psx-20220429.htm","0001534701-22-000100","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000100/psx-20220429.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000100/0001534701-22-000100-index.htm",{"symbol":5,"form":5288,"filingdate":5662,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"2022-04-12","d297719d8k.htm","0001193125-22-103000","https://www.sec.gov/Archives/edgar/data/1534701/000119312522103000/d297719d8k.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312522103000/0001193125-22-103000-index.htm",{"symbol":5,"form":5299,"filingdate":5668,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"2022-02-18","psx-20211231.htm","0001534701-22-000078","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000078/psx-20211231.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000078/0001534701-22-000078-index.htm",{"symbol":5,"form":5288,"filingdate":5674,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"2022-01-28","psx-20220128.htm","0001534701-22-000037","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000037/psx-20220128.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470122000037/0001534701-22-000037-index.htm",{"symbol":5,"form":5288,"filingdate":5680,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"2021-11-15","psx-20211110.htm","0001534701-21-000220","https://www.sec.gov/Archives/edgar/data/1534701/000153470121000220/psx-20211110.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470121000220/0001534701-21-000220-index.htm",{"symbol":5,"form":5288,"filingdate":5686,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"2021-11-08","psx-20211108.htm","0001534701-21-000217","https://www.sec.gov/Archives/edgar/data/1534701/000153470121000217/psx-20211108.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470121000217/0001534701-21-000217-index.htm",{"symbol":5,"form":5288,"filingdate":5692,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"2021-10-29","psx-20211029.htm","0001534701-21-000206","https://www.sec.gov/Archives/edgar/data/1534701/000153470121000206/psx-20211029.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470121000206/0001534701-21-000206-index.htm",{"symbol":5,"form":5310,"filingdate":5692,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"psx-20210930.htm","0001534701-21-000209","https://www.sec.gov/Archives/edgar/data/1534701/000153470121000209/psx-20210930.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470121000209/0001534701-21-000209-index.htm",{"symbol":5,"form":5288,"filingdate":5703,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"2021-10-27","psx-20211026.htm","0001534701-21-000192","https://www.sec.gov/Archives/edgar/data/1534701/000153470121000192/psx-20211026.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470121000192/0001534701-21-000192-index.htm",{"symbol":5,"form":5288,"filingdate":5709,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"2021-10-07","psx-20211007.htm","0001534701-21-000174","https://www.sec.gov/Archives/edgar/data/1534701/000153470121000174/psx-20211007.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470121000174/0001534701-21-000174-index.htm",[5715,5734,5753,5764,5783,5797,5812,5820,5835,5851,5864,5897,5909,5918,5932,5943,5956,5967,5975,5988,5995,6003,6017,6033,6041,6048,6057,6064,6072,6081,6089,6097,6105,6114,6128,6137,6145,6171,6178],{"symbol":5,"accessionnumber":5716,"filingdate":138,"sec_url":5717,"tags":5718,"headline":5722,"summary":5723,"sector":5724,"industry":5725,"date_processed":5726,"impact_score":5727,"exhibits":5728,"isLocked":5733},"0001193125-26-361266","https://www.sec.gov/Archives/edgar/data/1534701/000119312526361266/0001193125-26-361266-index.htm",{"events":5719},[5720,5721],"Financial Instrument Agreement","Credit Facility Entered","Phillips 66 Amends Accounts Receivable Securitization Program","On August 20, 2026, Phillips 66 Company amended its accounts receivable securitization program by entering into the Fifth Amendment to the Receivables Purchase and Financing Agreement. The amendment establishes an uncommitted facility of up to $250 million, increases the maximum committed facility size from $1.75 billion to $2 billion, and extends the maturity date from September 28, 2026, to August 19, 2027.","Energy & Transportation","Petroleum Refining","2026-08-21 20:59:41","MEDIUM",[5729],{"exhibit_number":5730,"htm_reference":5731,"full_url":5732},"EX-10.1","d131307dex101.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312526361266/d131307dex101.htm",false,{"symbol":5,"accessionnumber":5735,"filingdate":207,"sec_url":5736,"tags":5737,"headline":5741,"summary":5742,"sector":5724,"industry":5725,"date_processed":5743,"impact_score":5727,"exhibits":5744,"isLocked":5733},"0001534701-26-000030","https://www.sec.gov/Archives/edgar/data/1534701/000153470126000030/0001534701-26-000030-index.htm",{"events":5738},[5739,5740],"Earnings Beat","General Statement","Phillips 66 Reports Strong Second-Quarter 2026 Financial Results","Phillips 66 announced second-quarter 2026 earnings of $3.8 billion, a significant increase from $207 million in the first quarter. The company also reported a decrease in total debt by $6.6 billion to $20.6 billion and achieved record NGL fractionation volumes and LPG export volumes. Key business highlights include full production at Dos Picos II and the construction of new gas plants in the Permian Basin. The company's Refining segment saw strong utilization and clean product yield, while the Chemicals segment experienced higher margins. Phillips 66 also recognized industry awards for safety performance.","2026-08-05 14:05:41",[5745,5749],{"exhibit_number":5746,"htm_reference":5747,"full_url":5748},"EX-99.1","psx-2026630_ex991.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470126000030/psx-2026630_ex991.htm",{"exhibit_number":5750,"htm_reference":5751,"full_url":5752},"EX-99.2","psx-20260630_erxsuppinfoxe.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470126000030/psx-20260630_erxsuppinfoxe.htm",{"symbol":5,"accessionnumber":5754,"filingdate":531,"sec_url":5755,"tags":5756,"headline":5760,"summary":5761,"sector":5724,"industry":5725,"date_processed":5762,"impact_score":5727,"exhibits":5763,"isLocked":5733},"0001193125-26-224232","https://www.sec.gov/Archives/edgar/data/1534701/000119312526224232/0001193125-26-224232-index.htm",{"events":5757},[5758,5740,5759],"Board Member Appointed","Audit Firm Change","Phillips 66 Shareholders Approve Key Governance and Financial Measures","Phillips 66's Annual Meeting of Shareholders on May 13, 2026, saw the election of four new Class II directors and approval of executive compensation and the appointment of Ernst & Young LLP as the independent auditor for 2026.","2026-05-14 20:48:40",[],{"symbol":5,"accessionnumber":5765,"filingdate":594,"sec_url":5766,"tags":5767,"headline":5772,"summary":5773,"sector":5724,"industry":5725,"date_processed":5774,"impact_score":5775,"exhibits":5776,"isLocked":5733},"0001534701-26-000020","https://www.sec.gov/Archives/edgar/data/1534701/000153470126000020/0001534701-26-000020-index.htm",{"events":5768},[5739,5740,5769,5770,5771],"Earnings Miss","Dividend Increase","Facility Closure","Phillips 66 Reports Q1 2026 Earnings and Announces Capacity Expansions","Phillips 66 reported first-quarter 2026 earnings of $207 million, or $0.51 per share, significantly lower than the $2.9 billion reported in Q4 2025. Adjusted earnings were $200 million. The company increased Sweeny NGL fractionation capacity by 23% and Freeport LPG export dock capacity by 15%, reflecting 2025 debottlenecking. Refining operated at 95% capacity utilization with an 87% clean product yield. Phillips 66 also increased the annualized quarterly dividend by 7%. The financial results were impacted by mark-to-market losses of $839 million related to short derivative positions.","2026-04-29 13:37:59","HIGH",[5777,5780],{"exhibit_number":5746,"htm_reference":5778,"full_url":5779},"psx-2026331_ex991.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470126000020/psx-2026331_ex991.htm",{"exhibit_number":5750,"htm_reference":5781,"full_url":5782},"psx-20260331_erxsuppinfoxe.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470126000020/psx-20260331_erxsuppinfoxe.htm",{"symbol":5,"accessionnumber":5784,"filingdate":693,"sec_url":5785,"tags":5786,"headline":5790,"summary":5791,"sector":5724,"industry":5725,"date_processed":5792,"impact_score":5775,"exhibits":5793,"isLocked":5733},"0001534701-26-000015","https://www.sec.gov/Archives/edgar/data/1534701/000153470126000015/0001534701-26-000015-index.htm",{"events":5787},[5740,5788,5789],"Lowered Guidance","Key Executive Departure","Phillips 66 Releases Preliminary First-Quarter 2026 Financial Guidance","On April 6, 2026, Phillips 66 issued preliminary guidance for the first quarter of 2026, revealing significant mark-to-market losses due to sharp increases in commodity prices. The company reported approximately $900 million in pre-tax mark-to-market losses, primarily driven by its net short position in crude oil and refined petroleum products. Additionally, various segments faced challenges such as the two-week lag in Gulf Coast clean products pricing, producer downtime, and reduced operations at joint ventures. Phillips 66 also provided an outlook on key operating metrics, including Global Olefins & Polyolefins utilization and Refining crude utilization. The company managed liquidity impacts by drawing on credit facilities and issuing a new term loan.","2026-04-06 20:15:56",[5794],{"exhibit_number":5746,"htm_reference":5795,"full_url":5796},"psx-2026_q1prexrelease.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470126000015/psx-2026_q1prexrelease.htm",{"symbol":5,"accessionnumber":5290,"filingdate":760,"sec_url":5292,"tags":5798,"headline":5801,"summary":5802,"sector":5724,"industry":5725,"date_processed":5803,"impact_score":5727,"exhibits":5804,"isLocked":5733},{"events":5799},[5800,5720,5721],"Term Loan Entered","Phillips 66 Enters into $2.25 Billion Term Loan Agreement","On March 18, 2026, Phillips 66 Company, a subsidiary of Phillips 66, entered into a 364-day, $2.25 billion term loan credit agreement with a syndicate of banks and other financial institutions, with Mizuho Bank, Ltd. as the administrative agent. The agreement is guaranteed by Phillips 66 and includes customary covenants and events of default. Additionally, on March 13, 2026, the company amended its accounts receivable securitization program, increasing the maximum facility size from $1.25 billion to $1.75 billion and permitting a future increase to up to $2.0 billion.","2026-03-18 20:29:40",[5805,5808],{"exhibit_number":5730,"htm_reference":5806,"full_url":5807},"d20718dex101.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312526114070/d20718dex101.htm",{"exhibit_number":5809,"htm_reference":5810,"full_url":5811},"EX-10.2","d20718dex102.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312526114070/d20718dex102.htm",{"symbol":5,"accessionnumber":5295,"filingdate":795,"sec_url":5297,"tags":5813,"headline":5816,"summary":5817,"sector":5724,"industry":5725,"date_processed":5818,"impact_score":5727,"exhibits":5819,"isLocked":5733},{"events":5814},[5758,5759,5815],"Public Offering Completed","Phillips 66 Expands Board with Two New Appointments","On March 6, 2026, Phillips 66 expanded its Board of Directors from 14 to 16 members, appointing Dr. Kevin O. Meyers and Mr. Howard I. Ungerleider as new independent directors. Both will serve on the Audit & Finance Committee and the Public Policy and Sustainability Committee. The appointments are effective immediately, with Dr. Meyers' term expiring in 2027 and Mr. Ungerleider's in 2026. The move is part of a broader rebalancing of the Board, resulting in the reclassification of an existing director's term.","2026-03-09 10:03:51",[],{"symbol":5,"accessionnumber":5306,"filingdate":920,"sec_url":5308,"tags":5821,"headline":5825,"summary":5826,"sector":5724,"industry":5725,"date_processed":5827,"impact_score":5775,"exhibits":5828,"isLocked":5733},{"events":5822},[5739,5823,5824],"Strategic Partnership","Asset Sale","Phillips 66 Reports Strong Fourth-Quarter 2025 Earnings","Phillips 66 announced its financial and operating results for the quarter ended December 31, 2025, reporting earnings of $2.9 billion or $7.17 per share, marking a significant increase from the previous quarter. The company achieved a record clean product yield of 88% and operated at 99% crude capacity utilization. Key highlights include the acquisition of full ownership of WRB Refining LP, the sale of a 65% interest in Germany and Austria retail marketing business, and the expansion of their midstream assets. Phillips 66 also announced a 2026 capital budget of $2.4 billion, focused on both sustaining and growth capital. The company generated $2.8 billion of net operating cash flow and reduced debt by $2.0 billion during the quarter.","2026-02-04 14:42:57",[5829,5832],{"exhibit_number":5746,"htm_reference":5830,"full_url":5831},"psx-20251231_ex991.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470126000003/psx-20251231_ex991.htm",{"exhibit_number":5750,"htm_reference":5833,"full_url":5834},"psx-20251231_erxsuppinfoxe.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470126000003/psx-20251231_erxsuppinfoxe.htm",{"symbol":5,"accessionnumber":5317,"filingdate":1292,"sec_url":5319,"tags":5836,"headline":5841,"summary":5842,"sector":5724,"industry":5725,"date_processed":5843,"impact_score":5727,"exhibits":5844,"isLocked":5733},{"2.02":5837,"9.01":5838},[5739,5740],[5839,5840],"Exhibits Furnished","Acquired Business Financial Statements","Phillips 66 Reports Third-Quarter 2025 Results with Impairments and Special Items","Phillips 66 reported third-quarter 2025 earnings of $133 million or $0.32 per share, compared to $877 million or $2.15 per share in Q2 2025. The decline was driven by impairments and special items of $948 million in the Refining segment and $226 million in the Marketing and Specialties segment, primarily related to the Los Angeles Refinery cessation. Adjusted earnings were $1.0 billion or $2.52 per share, up from $973 million or $2.38 per share in Q2 2025. Phillips 66 also furnished supplemental financial information and exhibits including detailed segment performance and reconciliations of non-GAAP measures.","2025-10-29 13:37:42",[5845,5848],{"exhibit_number":5746,"htm_reference":5846,"full_url":5847},"psx-20250930_ex991.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000153/psx-20250930_ex991.htm",{"exhibit_number":5750,"htm_reference":5849,"full_url":5850},"psx-20250930_erxsuppinfoxe.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000153/psx-20250930_erxsuppinfoxe.htm",{"symbol":5,"accessionnumber":5322,"filingdate":1402,"sec_url":5324,"tags":5852,"headline":5857,"summary":5858,"sector":5724,"industry":5725,"date_processed":5859,"impact_score":5727,"exhibits":5860,"isLocked":5733},{"1.01":5853,"2.03":5855},[5854],"New Major Contract",[5856],"New Debt Issued","Phillips 66 Amends Receivables Purchase and Financing Agreement","On September 29, 2025, Phillips 66 Company amended its accounts receivable securitization program by entering into the Third Amendment to Receivables Purchase and Financing Agreement. The amendment increases the maximum facility size from $1 billion to $1.25 billion and extends the maturity date from September 29, 2025, to September 28, 2026.","2025-09-30 20:30:56",[5861],{"exhibit_number":5730,"htm_reference":5862,"full_url":5863},"d65689dex101.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525225107/d65689dex101.htm",{"symbol":5,"accessionnumber":5327,"filingdate":1445,"sec_url":5329,"tags":5865,"headline":5869,"summary":5870,"sector":5724,"industry":5725,"date_processed":5871,"impact_score":5727,"exhibits":5872,"isLocked":5733},{"8.01":5866,"9.01":5868},[5867],"Convertible Notes Offering",[5839],"Phillips 66 Announces Underwritten Public Offering of Junior Subordinated Notes","On September 16, 2025, Phillips 66 Company announced an underwritten public offering of $1 billion aggregate principal amount of its 5.875% Series A Junior Subordinated Notes due 2056 and $1 billion aggregate principal amount of its 6.200% Series B Junior Subordinated Notes due 2056, fully and unconditionally guaranteed by Phillips 66. The notes were issued pursuant to the Subordinated Indenture, dated September 18, 2025, among Phillips 66 Company, Phillips 66, and U.S. Bank Trust Company, National Association, as trustee. The sale of the notes was registered under the company's registration statement on Form S-3, filed on July 28, 2025.","2025-09-18 20:24:42",[5873,5877,5881,5885,5889,5893],{"exhibit_number":5874,"htm_reference":5875,"full_url":5876},"EX-1.1","d25054dex11.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525207435/d25054dex11.htm",{"exhibit_number":5878,"htm_reference":5879,"full_url":5880},"EX-4.1","d25054dex41.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525207435/d25054dex41.htm",{"exhibit_number":5882,"htm_reference":5883,"full_url":5884},"EX-4.2","d25054dex42.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525207435/d25054dex42.htm",{"exhibit_number":5886,"htm_reference":5887,"full_url":5888},"EX-4.3","d25054dex43.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525207435/d25054dex43.htm",{"exhibit_number":5890,"htm_reference":5891,"full_url":5892},"EX-5.1","d25054dex51.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525207435/d25054dex51.htm",{"exhibit_number":5894,"htm_reference":5895,"full_url":5896},"EX-8.1","d25054dex81.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525207435/d25054dex81.htm",{"symbol":5,"accessionnumber":5332,"filingdate":1480,"sec_url":5334,"tags":5898,"headline":5902,"summary":5903,"sector":5724,"industry":5725,"date_processed":5904,"impact_score":5727,"exhibits":5905,"isLocked":5733},{"8.01":5899,"9.01":5901},[5900],"Strategic Partnership Announced",[5839],"Phillips 66 Announces Acquisition of Remaining Interest in WRB Refining LP","On September 9, 2025, Phillips 66 announced that it has entered into a definitive agreement to acquire the remaining 50% equity interest in WRB Refining LP from subsidiaries of Cenovus Energy Inc. for $1.4 billion, subject to customary purchase price adjustments. The acquisition is expected to close during the fourth quarter of 2025 and is anticipated to deliver operational and commercial synergies of approximately $50 million per year. A press release detailing the agreement is attached as Exhibit 99.1.","2025-09-09 12:19:41",[5906],{"exhibit_number":5746,"htm_reference":5907,"full_url":5908},"d16778dex991.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525198846/d16778dex991.htm",{"symbol":5,"accessionnumber":5337,"filingdate":1601,"sec_url":5339,"tags":5910,"headline":5914,"summary":5915,"sector":5724,"industry":5725,"date_processed":5916,"impact_score":5775,"exhibits":5917,"isLocked":5733},{"8.01":5911},[5912,5913],"Major Legal Settlement","Lawsuit Filed","Phillips 66 Ordered to Pay $195 Million in Exemplary Damages","On July 30, 2025, the Superior Court of California ordered Phillips 66 Company, a wholly owned subsidiary of Phillips 66, to pay Propel Fuels Inc. $195 million in exemplary damages for a previously reported lawsuit, in addition to $604.9 million in compensatory damages awarded in October 2024. Phillips 66 denies any wrongdoing and intends to appeal the verdict.","2025-08-22 00:02:33",[],{"symbol":5,"accessionnumber":5347,"filingdate":1644,"sec_url":5349,"tags":5919,"headline":5922,"summary":5923,"sector":5724,"industry":5725,"date_processed":5924,"impact_score":5727,"exhibits":5925,"isLocked":5733},{"2.02":5920,"9.01":5921},[5739,5740],[5839],"Phillips 66 Reports Strong Second-Quarter 2025 Earnings","Phillips 66 announced its second-quarter 2025 financial results, reporting earnings of $877 million or $2.15 per share, and adjusted earnings of $973 million or $2.38 per share. The company saw significant growth in its Midstream segment, driven by the acquisition of Coastal Bend, and achieved high capacity utilization in Refining. Phillips 66 also generated strong cash flow, returning $906 million to shareholders through dividends and share repurchases.","2025-08-22 03:28:31",[5926,5929],{"exhibit_number":5746,"htm_reference":5927,"full_url":5928},"psx-20250630_ex991.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000134/psx-20250630_ex991.htm",{"exhibit_number":5750,"htm_reference":5930,"full_url":5931},"psx-20250331_erxsuppinfoxe.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000134/psx-20250331_erxsuppinfoxe.htm",{"symbol":5,"accessionnumber":5352,"filingdate":1866,"sec_url":5354,"tags":5933,"headline":5939,"summary":5940,"sector":5724,"industry":5725,"date_processed":5941,"impact_score":5727,"exhibits":5942,"isLocked":5733},{"5.07":5934},[5935,5936,5937,5938],"Director Elections Results","Shareholder Rejection","Say-on-Pay Approved","Say-on-Pay Failed","Phillips 66 Annual Meeting Results: Director Elections and Shareholder Proposals","Phillips 66's Annual Meeting of Shareholders on May 21, 2025, saw the election of four Class I directors: A. Nigel Hearne, Robert W. Pease, Sigmund L. Cornelius, and Michael A. Heim. Shareholders rejected proposals to declassify the Board, approve executive compensation on an advisory basis annually, and require annual director resignations. However, they did approve the one-year frequency for future advisory proposals on executive compensation and ratified Ernst & Young LLP as the independent registered public accounting firm for 2025.","2025-08-22 18:00:10",[],{"symbol":5,"accessionnumber":5357,"filingdate":1890,"sec_url":5359,"tags":5944,"headline":5948,"summary":5949,"sector":5724,"industry":5725,"date_processed":5950,"impact_score":5951,"exhibits":5952,"isLocked":5733},{"8.01":5945,"9.01":5947},[5946],"Corporate Update",[5839],"Phillips 66 Announces Preliminary Results of Annual Meeting of Shareholders","Phillips 66 disclosed preliminary results from its 2025 Annual Meeting of Shareholders, held on May 21, 2025. According to the company's proxy solicitor, shareholders elected two Phillips 66 directors and two Elliott Management nominees. The elected Phillips 66 directors are Robert W. Pease and Nigel Hearne, while the Elliott nominees are Sigmund L. Cornelius and Michael A. Heim. The management proposal to declassify the Board was not approved by shareholders, and shareholders also voted against Elliott's proposal requiring annual director resignations. The final results will be reported in a subsequent Form 8-K filing.","2025-08-22 19:07:09","LOW",[5953],{"exhibit_number":5746,"htm_reference":5954,"full_url":5955},"d920674dex991.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525124014/d920674dex991.htm",{"symbol":5,"accessionnumber":5362,"filingdate":1911,"sec_url":5364,"tags":5957,"headline":5960,"summary":5961,"sector":5724,"industry":5725,"date_processed":5962,"impact_score":5951,"exhibits":5963,"isLocked":5733},{"8.01":5958,"9.01":5959},[5946],[5839],"Phillips 66 Announces Agreement to Divestiture Germany and Austria Retail Marketing Business","On May 15, 2025, Phillips 66 (NYSE: PSX) announced that its subsidiary, Phillips 66 Continental Holding GmbH, has entered into a definitive agreement to divest a 65% interest in its Germany and Austria retail marketing business, including JET-branded sites, to a consortium owned by subsidiaries of Energy Equation Partners and Stonepeak. Phillips 66 will retain a non-operated 35% interest in the business through a newly formed joint venture. The transaction, expected to close in the second half of 2025, values the business at an enterprise value of approximately €2.5 billion (approximately $2.8 billion), with Phillips 66 expecting to receive pre-tax cash proceeds of approximately €1.5 billion (approximately $1.6 billion). The proceeds will be used to support the company’s strategic priorities, including debt reduction and shareholder returns. In connection with the transaction, Phillips 66 will enter into a multi-year agreement to continue to supply the business with products from the Mineraloelraffinerie Oberrhein GmbH & Co. KG (MiRO) Refinery.","2025-08-22 20:19:09",[5964],{"exhibit_number":5746,"htm_reference":5965,"full_url":5966},"d834733dex991.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525120396/d834733dex991.htm",{"symbol":5,"accessionnumber":5372,"filingdate":1988,"sec_url":5374,"tags":5968,"headline":5971,"summary":5972,"sector":5724,"industry":5725,"date_processed":5973,"impact_score":5727,"exhibits":5974,"isLocked":5733},{"2.02":5969,"9.01":5970},[5739,5740],[5839],"Phillips 66 Reports Q1 2025 Earnings with Adjusted Loss, Announces Major Business Highlights","Phillips 66 reported first-quarter 2025 earnings of $487 million or $1.18 per share, but an adjusted loss of $368 million or $0.90 per share due to special items. The company returned $716 million to shareholders through dividends and share repurchases. Additionally, Phillips 66 received $2.0 billion from the sale of non-operated equity interests, sanctioned a new gas processing plant in the Permian, and closed on the acquisition of EPIC Y-Grade GP, LLC and EPIC Y-Grade LP. These results and announcements are detailed in the furnished exhibits.","2025-08-23 14:03:44",[],{"symbol":5,"accessionnumber":5377,"filingdate":2086,"sec_url":5379,"tags":5976,"headline":5984,"summary":5985,"sector":5724,"industry":5725,"date_processed":5986,"impact_score":5775,"exhibits":5987,"isLocked":5733},{"1.01":5977,"2.03":5978,"7.01":5979,"8.01":5981,"9.01":5982},[5854],[5856],[5980],"Regulation FD Disclosure",[5912],[5983],"No viable tag","Phillips 66 Completes Acquisition of EPIC NGL for $2.2 Billion","On April 1, 2025, Phillips 66 announced the completion of its acquisition of EPIC Y-Grade GP, LLC and EPIC Y-Grade, LP for approximately $2.2 billion in cash. This acquisition includes various subsidiaries, long-haul natural gas liquids pipelines, fractionation facilities, and distribution systems, enhancing Phillips 66's position as a leading integrated downstream energy provider. The transaction is expected to deliver attractive returns and create long-term value for shareholders. An expansion project to increase the NGL pipeline capacity to 225 MBD is expected to be completed in the second quarter, with a further expansion to 350 MBD planned for the fourth quarter of 2026.","2025-08-23 17:36:40",[],{"symbol":5,"accessionnumber":5387,"filingdate":2224,"sec_url":5389,"tags":5989,"headline":5991,"summary":5992,"sector":5724,"industry":5725,"date_processed":5993,"impact_score":5951,"exhibits":5994,"isLocked":5733},{"8.01":5990},[5946],"Phillips 66 Receives Director Nomination Notice from Elliott Associates","On February 13, 2025, Phillips 66 announced that Elliott Associates, L.P. has submitted a notice nominating director candidates for the Company's 2025 Annual Meeting and proposing an annual election policy for directors. The Board's Nominating and Governance Committee will review the notice, and formal recommendations will be presented in the Company's definitive proxy statement to be filed with the SEC.","2025-11-12 23:13:08",[],{"symbol":5,"accessionnumber":5392,"filingdate":2229,"sec_url":5394,"tags":5996,"headline":5999,"summary":6000,"sector":5724,"industry":5725,"date_processed":6001,"impact_score":5727,"exhibits":6002,"isLocked":5733},{"5.02":5997},[5998],"Board Member Departure","Phillips 66 Announces Board Member Departures","On February 12, 2025, Gary K. Adams and Denise L. Ramos informed the Board of Directors of Phillips 66 of their intent not to stand for reelection to the Board at the Company's 2025 Annual Meeting. This decision was part of the Board's ongoing refreshment activities, as described in the Company's 2024 definitive proxy statement, and was not due to any disagreements. Both directors will continue to serve until the Annual Meeting, after which the Board size will be reduced from 14 to 12 directors.","2025-11-12 23:31:46",[],{"symbol":5,"accessionnumber":5397,"filingdate":2288,"sec_url":5399,"tags":6004,"headline":6007,"summary":6008,"sector":5724,"industry":5725,"date_processed":6009,"impact_score":5951,"exhibits":6010,"isLocked":5733},{"2.02":6005,"9.01":6006},[5740],[5839],"Phillips 66 Reports Fourth-Quarter 2024 Financial Results","Phillips 66 reported a fourth-quarter 2024 earnings of $8 million, significantly lower than the $346 million reported in the third quarter, primarily due to $230 million in accelerated depreciation related to the Los Angeles Refinery. The company also reported an adjusted loss of $61 million for the quarter. Phillips 66 achieved record volumes in its Midstream and Refining segments, returning over $1 billion to shareholders through dividends and share repurchases, and surpassing its $3 billion target for asset dispositions. Full-year 2024 earnings were $2.1 billion, with adjusted earnings of $2.6 billion, and over $5 billion returned to shareholders. The company's strategic priorities for 2025 include debt reduction, cost structure improvements, and EBITDA growth.","2025-11-17 23:11:38",[6011,6014],{"exhibit_number":5746,"htm_reference":6012,"full_url":6013},"psx-20241231_ex991.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000035/psx-20241231_ex991.htm",{"exhibit_number":5750,"htm_reference":6015,"full_url":6016},"psx-20241231_erxsuppinfoxe.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470125000035/psx-20241231_erxsuppinfoxe.htm",{"symbol":5,"accessionnumber":5402,"filingdate":2370,"sec_url":5404,"tags":6018,"headline":6022,"summary":6023,"sector":5724,"industry":5725,"date_processed":6024,"impact_score":5727,"exhibits":6025,"isLocked":5733},{"1.01":6019,"7.01":6020,"9.01":6021},[5854],[5980],[5983],"Phillips 66 Announces $2.2 Billion Acquisition of EPIC NGL","On January 6, 2025, Phillips 66 (NYSE: PSX) announced its entry into an equity purchase agreement to acquire EPIC Y-Grade GP, LLC and EPIC Y-Grade, LP, which own various subsidiaries and long haul natural gas liquids pipelines, fractionation facilities and distribution systems, for a total cash consideration of $2.2 billion, subject to customary purchase price adjustments. The transaction is expected to be immediately accretive to earnings per share and will optimize Phillips 66's position in the Permian NGL market, providing comprehensive flow assurance to producers and delivering attractive returns. The acquisition is subject to customary closing conditions, including regulatory clearance.","2025-11-20 23:33:10",[6026,6030],{"exhibit_number":6027,"htm_reference":6028,"full_url":6029},"EX-2.1","d924980dex21.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525002491/d924980dex21.htm",{"exhibit_number":5746,"htm_reference":6031,"full_url":6032},"d924980dex991.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312525002491/d924980dex991.htm",{"symbol":5,"accessionnumber":5412,"filingdate":2596,"sec_url":5414,"tags":6034,"headline":6037,"summary":6038,"sector":5724,"industry":5725,"date_processed":6039,"impact_score":5951,"exhibits":6040,"isLocked":5733},{"2.02":6035,"9.01":6036},[5740],[5839],"Phillips 66 Reports Third-Quarter 2024 Financial Results","Phillips 66 announced its third-quarter 2024 financial results, reporting third-quarter earnings of $346 million or $0.82 per share, compared to $1.015 billion or $2.38 per share in the second quarter. Adjusted earnings were $859 million or $2.04 per share, down from $984 million or $2.31 per share in the second quarter. The company achieved significant progress in its business transformation efforts, reaching a $1.4 billion run-rate savings target ahead of schedule. Additionally, Phillips 66 returned $1.3 billion to shareholders through dividends and share repurchases and made notable progress on asset dispositions, agreeing to sell assets for approximately $1.24 billion.","2025-08-24 21:23:31",[],{"symbol":5,"accessionnumber":5417,"filingdate":2625,"sec_url":5419,"tags":6042,"headline":6044,"summary":6045,"sector":5724,"industry":5725,"date_processed":6046,"impact_score":5727,"exhibits":6047,"isLocked":5733},{"8.01":6043},[5913],"Phillips 66 Faces $604.9 Million Verdict in Trade Secrets Lawsuit","On October 16, 2024, a jury in the Superior Court of the State of California, Alameda County, returned a verdict against Phillips 66 Company, a wholly owned subsidiary of Phillips 66, in a lawsuit brought by Propel Fuels Inc. The jury awarded Propel Fuels Inc. $604.9 million in compensatory damages, alleging that Phillips 66 Company misappropriated trade secrets related to its renewable fuels business. Phillips 66 Company denies any wrongdoing and plans to vigorously defend its position. The Court has not yet entered a judgment, and several post-trial motions are pending.","2025-08-24 19:49:46",[],{"symbol":5,"accessionnumber":5422,"filingdate":2629,"sec_url":5424,"tags":6049,"headline":6053,"summary":6054,"sector":5724,"industry":5725,"date_processed":6055,"impact_score":5775,"exhibits":6056,"isLocked":5733},{"7.01":6050,"8.01":6051},[5980],[6052,5913],"Regulatory Investigation","Phillips 66 Announces Cessation of Operations at Los Angeles Refinery","Phillips 66 announced on October 16, 2024, that it will cease operations at its Los Angeles-area refinery during the fourth quarter of 2025. The company plans to work with the state of California to supply fuel markets and meet consumer demand. Phillips 66 is also exploring the future use of its strategically located properties near the Port of Los Angeles in collaboration with leading land development firms.","2025-08-24 19:43:55",[],{"symbol":5,"accessionnumber":5427,"filingdate":2633,"sec_url":5429,"tags":6058,"headline":6060,"summary":6061,"sector":5724,"industry":5725,"date_processed":6062,"impact_score":5727,"exhibits":6063,"isLocked":5733},{"8.01":6059},[5900],"Phillips 66 Announces Sale of Interest in Swiss Joint Venture","On October 14, 2024, Phillips 66 announced that its subsidiary, Phillips 66 Limited, has entered into a definitive agreement to sell its 49% non-operated equity interest in Coop Mineraloel AG to its Swiss joint venture partner for 1.06 billion Swiss francs (approximately $1.24 billion). The transaction is expected to close in the first quarter of 2025, subject to approval by the Swiss Competition Commission. This sale is part of Phillips 66's strategic portfolio management, aiming to return capital to shareholders and divest non-core assets.","2025-08-24 19:35:23",[],{"symbol":5,"accessionnumber":5432,"filingdate":2643,"sec_url":5434,"tags":6065,"headline":6068,"summary":6069,"sector":5724,"industry":5725,"date_processed":6070,"impact_score":5775,"exhibits":6071,"isLocked":5733},{"5.02":6066},[5758,6067],"Key Executive Appointment","Phillips 66 Appoints New Independent Director","On October 10, 2024, Phillips 66 increased the size of its Board of Directors from 13 to 14 members and appointed Grace Puma Whiteford as an independent director. Ms. Whiteford, former Executive Vice President and Chief Operations Officer at PepsiCo, will serve on the Human Resources and Compensation Committee and the Public Policy and Sustainability Committee. Her term expires at the annual meeting in 2027.","2025-08-24 19:24:20",[],{"symbol":5,"accessionnumber":5437,"filingdate":2675,"sec_url":5439,"tags":6073,"headline":6077,"summary":6078,"sector":5724,"industry":5725,"date_processed":6079,"impact_score":5727,"exhibits":6080,"isLocked":5733},{"1.01":6074,"2.03":6075,"9.01":6076},[5720],[5856],[5983],"Phillips 66 Enters into a $500 Million Securitization Facility","On September 30, 2024, Phillips 66 Company entered into a 364-day, $500 million accounts receivable securitization facility. This facility allows Phillips 66 to sell or contribute its receivables to a special purpose entity, which can then borrow or sell these receivables to lenders. The facility includes provisions for interest accrual, fees, conditions, and events of default. As of the date of the agreement, no loans or investments were outstanding. The facility is initially for 364 days and can be extended. Certain lenders also provide additional services to Phillips 66, for which they receive compensation.","2025-08-24 00:34:24",[],{"symbol":5,"accessionnumber":5442,"filingdate":2728,"sec_url":5444,"tags":6082,"headline":6085,"summary":6086,"sector":5724,"industry":5725,"date_processed":6087,"impact_score":5727,"exhibits":6088,"isLocked":5733},{"8.01":6083,"9.01":6084},[5867],[5839],"Phillips 66 Announces Issuance of Senior Notes","On September 9, 2024, Phillips 66 Company announced the issuance of $600,000,000 aggregate principal amount of 5.250% Senior Notes due 2031, $600,000,000 aggregate principal amount of 4.950% Senior Notes due 2035, and $600,000,000 aggregate principal amount of 5.500% Senior Notes due 2055. These notes are fully and unconditionally guaranteed by Phillips 66 and issued pursuant to the Indenture dated May 5, 2022. The issuance of the Additional 2031 Notes constitutes a further issuance under the Indenture. The proceeds from the issuance will be used for general corporate purposes.","2025-08-23 22:49:16",[],{"symbol":5,"accessionnumber":5452,"filingdate":2853,"sec_url":5454,"tags":6090,"headline":6093,"summary":6094,"sector":5724,"industry":5725,"date_processed":6095,"impact_score":5727,"exhibits":6096,"isLocked":5733},{"2.02":6091,"9.01":6092},[5739,5740],[5839],"Phillips 66 Announces Strong Second-Quarter 2024 Earnings and Operational Highlights","Phillips 66 reported second-quarter 2024 earnings of $1.0 billion, or $2.38 per share, with adjusted earnings of $984 million, or $2.31 per share. The company's total revenue was up 24% year-over-year, driven by strong performance in its Midstream and Marketing and Specialties segments. Phillips 66 also achieved $1.3 billion in run-rate business transformation savings and distributed $11.2 billion to shareholders through share repurchases and dividends since July 2022. The company's cash and cash equivalents stood at $2.4 billion as of June 30, 2024.","2025-08-24 18:41:22",[],{"symbol":5,"accessionnumber":5457,"filingdate":3086,"sec_url":5459,"tags":6098,"headline":6101,"summary":6102,"sector":5724,"industry":5725,"date_processed":6103,"impact_score":5727,"exhibits":6104,"isLocked":5733},{"5.07":6099},[5935,6100,5937],"Equity Plan Approved","Phillips 66 Shareholder Meeting Results Announced","Phillips 66 held its Annual Meeting of Shareholders on May 15, 2024, where shareholders elected four new Class III directors. They also approved, on an advisory basis, the compensation of the company's named executive officers and ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for 2024. However, a shareholder proposal requesting a report on the impact of the System Change Scenario on the Chemicals business was not approved.","2025-08-22 21:14:28",[],{"symbol":5,"accessionnumber":5462,"filingdate":3155,"sec_url":5464,"tags":6106,"headline":6110,"summary":6111,"sector":5724,"industry":5725,"date_processed":6112,"impact_score":5951,"exhibits":6113,"isLocked":5733},{"5.02":6107,"7.01":6109},[6108],"Executive Employment Agreement",[5980],"Phillips 66 Announces Midstream Leadership Transition","On April 26, 2024, Phillips 66 announced the retirement of Timothy D. Roberts, Executive Vice President, Midstream and Chemicals, effective June 1, 2024. He will be succeeded by Don A. Baldridge, currently interim CEO of DCP Midstream, LP, who will assume the role effective the same date. Baldridge has extensive experience in the Permian and South business units and has held various roles in origination, business development, optimization, and contract administration.","2025-08-22 16:32:23",[],{"symbol":5,"accessionnumber":5472,"filingdate":3165,"sec_url":5474,"tags":6115,"headline":6118,"summary":6119,"sector":5724,"industry":5725,"date_processed":6120,"impact_score":5951,"exhibits":6121,"isLocked":5733},{"2.02":6116,"9.01":6117},[5740],[5983],"Phillips 66 Reports 1Q 2024 Financial Results","On April 26, 2024, Phillips 66 announced its financial and operating results for the first quarter of 2024, reporting earnings of $748 million or $1.73 per share. The company's adjusted earnings were $822 million or $1.90 per share. Phillips 66 returned $1.6 billion to shareholders through dividends and share repurchases. Despite strong crude utilization, the results were impacted by maintenance activities, rising commodity prices, and the renewable fuels conversion at Rodeo. The company remains committed to returning value to shareholders, with plans to achieve $14 billion in mid-cycle adjusted EBITDA by 2025.","2025-08-22 16:07:20",[6122,6125],{"exhibit_number":5746,"htm_reference":6123,"full_url":6124},"psx-2024331_ex991.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000101/psx-2024331_ex991.htm",{"exhibit_number":5750,"htm_reference":6126,"full_url":6127},"psx-20240331_erxsuppinfoxe.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000101/psx-20240331_erxsuppinfoxe.htm",{"symbol":5,"accessionnumber":5477,"filingdate":3252,"sec_url":5479,"tags":6129,"headline":6133,"summary":6134,"sector":5724,"industry":5725,"date_processed":6135,"impact_score":5727,"exhibits":6136,"isLocked":5733},{"5.02":6130},[6131,6132],"New CAO Appointed","President Resignation","Phillips 66 Appoints New Vice President and Controller","On April 3, 2024, Phillips 66 announced the appointment of Ann M. Kluppel as Vice President and Controller, effective May 13, 2024. Kluppel, who has been with the company since its spin-off from ConocoPhillips in 2012, will succeed J. Scott Pruitt, who plans to retire effective May 31, 2024. Kluppel's new role includes participation in the company's executive compensation programs and an increase in her target opportunity and LTIP grant.","2025-08-22 10:13:03",[],{"symbol":5,"accessionnumber":5482,"filingdate":3330,"sec_url":5484,"tags":6138,"headline":6141,"summary":6142,"sector":5724,"industry":5725,"date_processed":6143,"impact_score":5775,"exhibits":6144,"isLocked":5733},{"5.02":6139},[6140,5998],"New CEO Appointed","Phillips 66 Appoints New Chairman and Reduces Board Size","On March 8, 2024, Phillips 66 announced that Mark E. Lashier, its President and CEO, has been appointed to the additional position of Chairman of the Board, effective immediately before the 2024 Annual Meeting of Shareholders. Concurrently, Greg C. Garland, the current Executive Chairman and former CEO, will step down from the Board, reducing the Board size from 14 to 13 directors. This move is part of the Company's long-term succession planning efforts.","2025-08-22 07:33:25",[],{"symbol":5,"accessionnumber":5487,"filingdate":3376,"sec_url":5489,"tags":6146,"headline":6151,"summary":6152,"sector":5724,"industry":5725,"date_processed":6153,"impact_score":5727,"exhibits":6154,"isLocked":5733},{"1.01":6147,"2.03":6148,"8.01":6149,"9.01":6150},[5854,5720],[5856],[5946],[5983],"Phillips 66 Announces New Credit Agreement and Senior Notes Offering","On February 26, 2024, Phillips 66 Company entered into a new $5 billion revolving credit agreement, replacing its existing one dated June 23, 2022. The new Credit Agreement, maturing on February 28, 2029, includes options for capacity increase and maturity extension. Simultaneously, Phillips 66 Company announced the public offering of $1.5 billion aggregate principal amount of senior notes due in 2031, 2033, and 2054, guaranteed by Phillips 66. Additionally, DCP Midstream Operating, LP announced the redemption of $300 million in senior notes due 2025, and Phillips 66 Company announced the repayment of $700 million of outstanding borrowings under its delayed draw term loan facility.","2025-08-22 05:39:49",[6155,6158,6161,6165,6168],{"exhibit_number":5874,"htm_reference":6156,"full_url":6157},"d720476dex11.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312524050838/d720476dex11.htm",{"exhibit_number":5882,"htm_reference":6159,"full_url":6160},"d720476dex42.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312524050838/d720476dex42.htm",{"exhibit_number":6162,"htm_reference":6163,"full_url":6164},"EX-4.4","d720476dex44.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312524050838/d720476dex44.htm",{"exhibit_number":5890,"htm_reference":6166,"full_url":6167},"d720476dex51.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312524050838/d720476dex51.htm",{"exhibit_number":5730,"htm_reference":6169,"full_url":6170},"d720476dex101.htm","https://www.sec.gov/Archives/edgar/data/1534701/000119312524050838/d720476dex101.htm",{"symbol":5,"accessionnumber":5497,"filingdate":3413,"sec_url":5499,"tags":6172,"headline":6174,"summary":6175,"sector":5724,"industry":5725,"date_processed":6176,"impact_score":5727,"exhibits":6177,"isLocked":5733},{"5.02":6173},[5758],"Phillips 66 Appoints New Director Robert W. Pease to Board","On February 13, 2024, Phillips 66 announced the appointment of Robert W. Pease to its Board of Directors, increasing the board size from 13 to 14 directors. Mr. Pease, an independent director, was appointed to the Audit and Finance, Nominating and Governance, and Public Policy and Sustainability Committees. With extensive experience in the energy sector, including roles at Cenovus Energy and Shell, Mr. Pease's term will expire at the Company's annual meeting of shareholders in 2025.","2025-08-22 03:47:57",[],{"symbol":5,"accessionnumber":5502,"filingdate":3466,"sec_url":5504,"tags":6179,"headline":6181,"summary":6182,"sector":5724,"industry":5725,"date_processed":6183,"impact_score":5951,"exhibits":6184,"isLocked":5733},{"9.01":6180},[5839],"Phillips 66 Reports Strong Q4 2023 Financial Results","Phillips 66 reported strong financial results for Q4 2023, with earnings of $1.3 billion and adjusted earnings of $1.4 billion. The company generated $2.2 billion in operating cash flow and returned $1.6 billion to shareholders through dividends and share repurchases. For the full year 2023, Phillips 66 reported earnings of $7.0 billion and adjusted earnings of $7.2 billion. The company also furnished a press release and supplemental financial and operating information as exhibits.","2025-08-22 01:32:32",[6185,6188],{"exhibit_number":5746,"htm_reference":6186,"full_url":6187},"psx-20231231_ex991.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000030/psx-20231231_ex991.htm",{"exhibit_number":5750,"htm_reference":6189,"full_url":6190},"psx-20231231_erxsuppinfoxe.htm","https://www.sec.gov/Archives/edgar/data/1534701/000153470124000030/psx-20231231_erxsuppinfoxe.htm",null,1789889824744]