[{"data":1,"prerenderedAt":5521},["ShallowReactive",2],{"company-overview-USO":3},{"company_profile":4,"ohlc":17,"spy":3315,"trading_signals":4591,"company_actions":4704,"filings_8k":5216,"report_history":5520,"insider_summary":5520,"filings_summary":5520,"financials_summary":5520,"institutional_summary":5520,"seo_links":5520},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":9,"employees":10,"website":9,"description":11,"type":12,"ceo":9,"address":9,"city":9,"zip":9,"state":9,"country":13,"phone":14,"record_date":15,"is_active":16},"USO","United States Oil Fund, LP","NYSE","ARCX","",0,"United States Oil Fund, LP is a commodities-focused exchange-traded fund designed to provide exposure to the daily price movements of West Texas Intermediate crude oil. The fund uses oil futures and related petroleum-linked contracts rather than holding physical barrels, making it a widely used vehicle for gaining access to crude oil price dynamics through a brokerage account. United States Oil Fund, LP primarily invests in near-term futures contracts tied to light, sweet crude oil, with additional exposure to other oil-related instruments when needed to help manage its portfolio. It serves investors who want a liquid, market-traded product linked to the energy sector and the global crude oil market. As a commodity pool structured as a limited partnership, it plays a notable role in the energy derivatives market by translating oil market movements into a tradable fund format.","ETF","United States","403-233-9366","2026-09-12 00:00:00","True",[18,24,30,36,42,48,54,60,66,72,78,84,90,96,102,108,114,120,126,132,138,144,150,155,161,167,173,179,185,191,197,203,209,215,221,227,232,238,244,249,255,261,267,273,279,285,291,296,302,308,314,319,325,331,337,343,349,354,360,366,371,376,382,388,394,400,406,411,417,423,429,435,441,447,453,459,465,470,476,482,488,494,500,506,511,517,523,529,534,540,546,551,557,563,568,573,579,584,590,596,602,608,613,618,623,629,634,640,646,652,658,663,669,673,678,684,690,696,702,708,714,718,724,730,736,742,747,753,758,764,770,776,781,787,793,798,803,809,815,821,827,833,839,845,851,857,862,867,873,879,885,891,897,903,909,915,921,927,933,939,945,951,957,961,967,972,978,984,990,996,1001,1007,1012,1017,1023,1029,1035,1041,1047,1053,1059,1065,1071,1077,1081,1087,1091,1097,1103,1109,1115,1121,1127,1132,1136,1141,1147,1153,1158,1164,1168,1172,1176,1182,1187,1191,1196,1201,1206,1210,1214,1218,1221,1226,1230,1236,1242,1246,1251,1254,1260,1265,1269,1275,1280,1286,1292,1298,1303,1309,1314,1318,1323,1328,1332,1337,1341,1347,1353,1358,1362,1365,1370,1375,1381,1386,1392,1397,1401,1406,1410,1414,1419,1425,1430,1435,1441,1447,1452,1456,1460,1464,1468,1473,1478,1484,1489,1492,1496,1501,1506,1509,1513,1515,1518,1522,1527,1531,1535,1538,1544,1549,1554,1559,1564,1569,1575,1580,1585,1590,1593,1599,1604,1608,1614,1619,1624,1627,1631,1634,1638,1644,1649,1654,1659,1662,1666,1670,1672,1677,1679,1682,1686,1691,1697,1702,1708,1714,1720,1723,1727,1730,1735,1738,1742,1748,1752,1756,1761,1765,1768,1774,1780,1786,1790,1796,1801,1806,1810,1815,1821,1824,1829,1835,1841,1847,1853,1858,1864,1870,1876,1881,1886,1891,1894,1898,1901,1906,1911,1916,1922,1928,1934,1939,1945,1951,1957,1963,1967,1973,1978,1982,1987,1993,1997,1999,2002,2007,2011,2014,2018,2021,2025,2029,2032,2034,2037,2040,2045,2047,2050,2053,2056,2060,2063,2067,2070,2075,2080,2084,2088,2091,2096,2102,2108,2110,2115,2119,2121,2126,2129,2133,2138,2144,2149,2153,2158,2163,2169,2174,2180,2185,2190,2195,2200,2205,2209,2213,2218,2221,2223,2226,2229,2233,2238,2243,2247,2249,2252,2256,2260,2264,2267,2271,2274,2278,2282,2287,2290,2292,2295,2299,2302,2305,2309,2311,2313,2315,2318,2323,2328,2330,2334,2338,2342,2346,2349,2351,2354,2358,2360,2363,2367,2370,2374,2377,2380,2382,2386,2389,2392,2395,2400,2404,2408,2412,2416,2419,2422,2427,2429,2432,2434,2437,2442,2445,2449,2452,2454,2456,2458,2460,2462,2465,2467,2470,2473,2477,2480,2482,2487,2490,2492,2495,2497,2501,2505,2509,2512,2514,2516,2518,2522,2525,2528,2530,2534,2537,2540,2542,2545,2547,2550,2553,2555,2558,2562,2564,2566,2569,2571,2576,2580,2582,2585,2591,2595,2600,2605,2610,2615,2621,2625,2629,2635,2640,2645,2650,2655,2660,2665,2668,2671,2675,2679,2683,2688,2691,2694,2698,2702,2705,2708,2712,2716,2718,2720,2722,2725,2730,2732,2734,2737,2740,2743,2746,2748,2751,2754,2757,2761,2764,2767,2770,2772,2774,2776,2779,2782,2785,2789,2794,2797,2800,2805,2810,2814,2818,2824,2829,2834,2838,2842,2847,2852,2858,2862,2866,2869,2874,2879,2882,2885,2889,2892,2896,2898,2902,2905,2908,2910,2912,2917,2921,2925,2928,2930,2932,2934,2936,2938,2941,2944,2946,2950,2953,2956,2958,2960,2962,2964,2966,2969,2971,2974,2976,2979,2982,2985,2989,2992,2995,2998,3000,3002,3005,3008,3010,3014,3019,3023,3027,3032,3036,3040,3045,3051,3057,3061,3064,3067,3072,3077,3080,3084,3088,3092,3095,3097,3101,3104,3108,3113,3119,3125,3129,3133,3138,3143,3148,3151,3153,3158,3160,3162,3165,3168,3171,3175,3177,3179,3182,3185,3189,3191,3194,3197,3199,3202,3205,3209,3212,3215,3218,3221,3225,3227,3229,3231,3234,3238,3242,3246,3249,3252,3255,3258,3262,3265,3267,3269,3271,3274,3279,3285,3289,3294,3300,3306,3308,3311],{"symbol":5,"time":19,"open":20,"high":21,"low":22,"close":23},"2026-09-18",156.85,157.54,153.37,153.82,{"symbol":5,"time":25,"open":26,"high":27,"low":28,"close":29},"2026-09-17",154.1,156.67,153.79,155.31,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-16",159.31,159.36,154,156.17,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-15",158.35,163.35,158.26,161.86,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-14",159.43,160.27,154.77,156.66,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-11",152.5,155.02,152.35,154.9,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-10",154.78,158.88,152.48,158.38,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-09",148.8,150.04,147.76,149.97,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-08",144.6,146.23,143.01,146.03,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-04",140.15,143.03,138.01,141.96,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-03",142.12,143.46,140.97,142.09,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-02",139.42,142.18,138.44,141.15,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-01",137.19,141.04,136.09,141,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-08-31",133.01,134.34,132.38,133.7,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-28",128.13,130.14,128,129.7,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-27",128.15,130.96,127.48,130.01,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-26",125.47,129.46,125.41,127.35,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-25",128.09,129.71,126.09,126.15,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-24",133.5,133.74,131.15,132.21,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-21",134.98,135.91,133.89,134.64,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-20",134.71,135.17,133.14,134.54,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-19",131.17,133.36,130.44,130.91,{"symbol":5,"time":151,"open":152,"high":153,"low":105,"close":154},"2026-08-18",131.61,132.25,130.66,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-17",127.29,130.57,126.37,130.29,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-14",124.79,126.92,124.17,126.6,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-13",124.57,126.96,123.19,125.03,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-12",126.64,127.83,125.86,127.3,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-11",124.75,127.85,124.46,127.61,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-10",122.09,126.28,122.06,125.92,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-07",117.67,120.1,117.51,117.98,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-06",116.46,119.73,116.19,118.87,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-05",115.96,116.01,113.86,114.88,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-04",117,117.62,114.86,115.78,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-03",120.8,122.86,119.54,122.12,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-31",130.18,130.98,127.95,129.17,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":112},"2026-07-30",127.12,129.21,126.91,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-29",128.46,130.3,128.01,129.31,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-28",123.67,124.55,118.48,120.49,{"symbol":5,"time":245,"open":246,"high":246,"low":247,"close":248},"2026-07-27",128.66,124.58,124.76,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-24",137.72,137.81,133.53,136.69,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-23",138.52,142.33,138.15,139.49,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",131.42,132.91,130.59,131.68,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-21",128.92,129.4,127.5,128.85,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",123.78,126.57,123.44,125.51,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-17",123.2,124.88,121.45,123.96,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-16",121.21,121.43,118.7,119.3,{"symbol":5,"time":292,"open":283,"high":293,"low":294,"close":295},"2026-07-15",121.87,118.35,121.38,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-14",120.65,121.37,117.73,120.17,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-13",111.89,119.05,111.71,117.79,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-10",109.31,110.9,107.49,108.7,{"symbol":5,"time":315,"open":316,"high":311,"low":317,"close":318},"2026-07-09",110.84,108.38,109.01,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-08",112.36,115,110.95,112.21,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-07",105.67,109.84,105.49,108.92,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-06",104.53,105.02,103.66,104.35,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-02",102.85,104.46,102.42,103.98,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-01",104.55,105,103.15,103.27,{"symbol":5,"time":350,"open":351,"high":351,"low":352,"close":353},"2026-06-30",108.15,105.12,106.44,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-29",106.65,107.99,106.19,107.08,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-26",105.83,106.17,104.07,105.48,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":310},"2026-06-25",106.03,110.05,105.87,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":373},"2026-06-24",106.29,107.66,105.65,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-23",110.92,111.53,110.06,111.26,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-22",112.63,112.81,111.13,112.69,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-18",112.47,115.33,110.48,114.87,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-17",115.44,120,114.13,114.23,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-16",116.34,116.99,113.31,115.47,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":287},"2026-06-15",119.84,121.48,119.02,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-12",127.03,129.77,125.3,125.43,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",134.27,135.98,127.87,128.83,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",132.93,136.61,132.63,134.3,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-09",132.01,133.04,128.18,131.3,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",134.95,136.53,133.95,135.15,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",135.14,135.2,132.24,133.02,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-04",136.67,137.05,135.01,136.74,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-03",139.46,141.42,138.39,140.86,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-02",135.07,137.67,134.18,137.27,{"symbol":5,"time":466,"open":467,"high":468,"low":446,"close":469},"2026-06-01",135.65,138.91,135.5,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-29",128.31,130.32,126.55,129.09,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-28",133.34,133.84,127.77,130.78,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-27",131.39,133.58,129.64,131.03,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-26",136.34,138.7,135.94,137,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-22",141.43,143.78,138.71,140.92,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-21",149.27,150.26,140.23,142.54,{"symbol":5,"time":507,"open":508,"high":509,"low":77,"close":510},"2026-05-20",149.45,150.54,144.27,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-19",152.88,153.5,150.22,152.96,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-18",145.91,154.08,144.96,149.29,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-15",145.55,148.41,145.17,148.23,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":532},"2026-05-14",140.94,143,140.59,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-13",143.92,145,141.27,142.04,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-12",143.83,144.8,143.09,144.3,{"symbol":5,"time":547,"open":254,"high":548,"low":549,"close":550},"2026-05-11",140.9,135.86,138.66,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-08",132.37,135.22,132.14,133.59,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-07",128.77,136.79,127.38,134.97,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":439},"2026-05-06",135.33,136.64,132.56,{"symbol":5,"time":569,"open":570,"high":543,"low":571,"close":572},"2026-05-05",143.91,142.14,144.17,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-04",143.85,149.47,142.23,147.61,{"symbol":5,"time":580,"open":581,"high":575,"low":582,"close":583},"2026-05-01",143.53,138.8,142.8,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-30",146.32,149.06,144.48,147.09,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-29",146.15,151.63,145.94,150.63,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-28",138.85,140.4,138.02,139.6,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-27",133.96,136.49,133.21,134.72,{"symbol":5,"time":609,"open":427,"high":610,"low":611,"close":612},"2026-04-24",133.87,129.55,132.4,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":607},"2026-04-23",131.26,137.46,129.87,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":270},"2026-04-22",127.36,131.01,127.07,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-21",121.51,128.89,121.03,128.25,{"symbol":5,"time":630,"open":408,"high":631,"low":632,"close":633},"2026-04-20",122.88,119.4,121.32,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-17",114.73,116.87,110.35,116.04,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-16",124.07,128.28,124.05,125.84,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-15",123.25,125.24,122.33,122.59,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-14",127.1,127.23,122.91,123.85,{"symbol":5,"time":659,"open":660,"high":253,"low":661,"close":662},"2026-04-13",133.37,127.16,128.47,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-10",125.61,127.78,123.98,124.82,{"symbol":5,"time":670,"open":671,"high":486,"low":672,"close":170},"2026-04-09",127.19,123.06,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":247},"2026-04-08",119.06,125.23,118.06,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-07",141.33,143.98,130,138.08,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-06",138.51,140.89,136.38,138.94,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-02",139.27,140,131.89,137.92,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-01",124.86,125.73,122.48,124.09,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-31",129.35,130.93,124.2,127.25,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-30",126.84,130.08,126.31,129.83,{"symbol":5,"time":715,"open":716,"high":415,"low":717,"close":706},"2026-03-27",120.79,120.47,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-26",116.73,118.94,115.2,117.26,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-25",109.29,114.25,109.02,113.39,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-24",115.23,116.35,112.77,114.54,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-23",113.29,114.45,106.45,110.56,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":288},"2026-03-20",118.96,123.02,118.33,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-19",120.4,125.19,114.68,117.36,{"symbol":5,"time":754,"open":627,"high":755,"low":756,"close":757},"2026-03-18",122.87,117.45,121.67,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-17",117.42,119.13,116.07,118.84,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-16",116.93,118.91,114.36,115.03,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-13",115.08,121.15,114.56,119.89,{"symbol":5,"time":777,"open":778,"high":761,"low":779,"close":780},"2026-03-12",115.69,113.91,118.39,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-11",105.03,108.36,100.99,108.05,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-10",107.13,107.56,94.23,105.86,{"symbol":5,"time":794,"open":795,"high":642,"low":796,"close":797},"2026-03-09",119.42,98.47,104.33,{"symbol":5,"time":799,"open":800,"high":801,"low":333,"close":802},"2026-03-06",105.38,109.98,108.77,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-05",94.46,98.83,94.06,96.31,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-04",90.22,91.59,89.11,91.56,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-03",94.1,94.37,87.33,90.2,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-02",87.62,88.64,83.2,87.19,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-27",82,82.12,80.58,81.95,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-26",78.15,81.24,78.04,79.77,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-25",80.1,80.14,79.32,79.73,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-24",81.19,81.22,79.8,80.76,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-23",81.49,81.92,80.5,80.9,{"symbol":5,"time":858,"open":859,"high":836,"low":860,"close":861},"2026-02-20",80.54,80.17,80.85,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":847},"2026-02-19",80.43,81.27,79.69,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-18",77.92,79.63,77.85,79.4,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-17",76.21,76.48,75.18,75.73,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-13",76.12,76.72,75.66,76.22,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-12",78,78.07,75.71,76.38,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-11",79.68,79.83,78.24,78.89,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-10",78.3,78.44,77.28,78.03,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-09",76.83,78.63,76.79,78.02,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-06",76.24,77.99,76.17,76.99,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-05",76.86,77.31,75.88,76.69,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-04",76.52,79.37,76.2,77.88,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-03",75.85,77.64,75.64,77.47,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-02-02",75.5,75.67,74.46,75.33,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-30",79.44,79.95,77.65,79.52,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-29",80.11,80.38,78.17,79.14,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-28",76.26,76.74,75.63,76.62,{"symbol":5,"time":958,"open":959,"high":889,"low":960,"close":883},"2026-01-27",73.95,73.69,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-26",73.36,73.77,72.94,73.48,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":959},"2026-01-23",73.76,74.05,73.38,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-22",72.43,72.5,71.27,71.82,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-21",72.84,73.46,72.6,73.34,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-20",72.8,73.13,71.71,71.86,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-16",72.3,72.52,71.57,71.65,{"symbol":5,"time":997,"open":998,"high":988,"low":999,"close":1000},"2026-01-15",71.6,71,71.13,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-14",74.26,75.16,71.41,72.61,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":966},"2026-01-13",72.78,73.94,72.75,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":995},"2026-01-12",70.96,72,70.47,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-09",70.88,71.94,70.77,70.78,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-08",68.79,70.65,68.39,70.54,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-07",68.24,68.31,67.35,67.79,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-06",70.6,70.74,68.46,68.51,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-05",69.73,70.4,69.23,70.22,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-02",68.43,69.15,68.15,68.96,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-31",70.2,70.26,68.85,69.16,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-30",70.28,70.33,69.65,69.74,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-29",69.85,70.13,69.57,69.61,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-26",69.66,69.76,68.18,68.48,{"symbol":5,"time":1078,"open":1016,"high":1079,"low":1080,"close":1055},"2025-12-24",70.58,69.94,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-23",69.62,70.36,69.45,70.3,{"symbol":5,"time":1088,"open":1089,"high":1067,"low":1090,"close":1043},"2025-12-22",69.56,69.22,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-19",67.74,68.2,67.44,68.03,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-18",67.77,67.94,67.1,67.19,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-17",67.22,68.06,66.83,67.98,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-16",66.75,66.78,65.99,66.17,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-15",68.49,68.53,67.61,67.89,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-12",68.87,69.13,68.47,68.81,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1032,"close":1131},"2025-12-11",68.59,69.29,69.25,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1124,"close":1028},"2025-12-10",69.43,70.7,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1073,"close":1140},"2025-12-09",70.38,70.42,69.86,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-08",70.82,71.18,70.27,70.49,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-05",71.33,72.34,71.31,71.92,{"symbol":5,"time":1154,"open":1026,"high":1155,"low":1156,"close":1157},"2025-12-04",71.76,70.35,71.39,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-12-03",70.75,71.3,70.37,70.66,{"symbol":5,"time":1165,"open":1028,"high":1166,"low":1167,"close":1055},"2025-12-02",71.04,69.72,{"symbol":5,"time":1169,"open":1170,"high":1149,"low":1170,"close":1171},"2025-12-01",70.61,71.06,{"symbol":5,"time":1173,"open":1174,"high":1161,"low":1174,"close":1175},"2025-11-28",70.44,71.07,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-26",69.07,70.19,69.05,70.04,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1131},"2025-11-25",68.95,69.49,68.26,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1057,"close":1139},"2025-11-24",69.27,70.59,{"symbol":5,"time":1192,"open":1189,"high":1193,"low":1194,"close":1195},"2025-11-21",69.53,68.58,69.3,{"symbol":5,"time":1197,"open":976,"high":1198,"low":1199,"close":1200},"2025-11-20",71.79,70.02,70.15,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1019},"2025-11-19",70.48,70.91,70.11,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1204,"close":975},"2025-11-18",71.32,72.68,{"symbol":5,"time":1211,"open":998,"high":1212,"low":1213,"close":1161},"2025-11-17",71.78,71.29,{"symbol":5,"time":1215,"open":1208,"high":1216,"low":1000,"close":1217},"2025-11-14",71.96,71.38,{"symbol":5,"time":1219,"open":1220,"high":1028,"low":1067,"close":1067},"2025-11-13",70.5,{"symbol":5,"time":1222,"open":1223,"high":1223,"low":1224,"close":1225},"2025-11-12",71.09,69.64,69.79,{"symbol":5,"time":1227,"open":974,"high":1228,"low":974,"close":1229},"2025-11-11",73.07,72.72,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-10",71.59,71.77,70.86,71.68,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-07",71.28,71.45,70.72,71.26,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1068,"close":1019},"2025-11-06",70.62,71.11,{"symbol":5,"time":1247,"open":1235,"high":1248,"low":1249,"close":1250},"2025-11-05",72.46,70.94,71.03,{"symbol":5,"time":1252,"open":1152,"high":993,"low":1212,"close":1253},"2025-11-04",71.93,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-03",72.56,73.2,72.06,72.74,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1256},"2025-10-31",72.57,72.89,72.01,{"symbol":5,"time":1266,"open":1157,"high":1267,"low":1268,"close":988},"2025-10-30",72.35,71.16,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-10-29",71.81,72.64,71.74,71.8,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1157},"2025-10-28",72.05,72.33,71.14,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-10-27",73.21,73.82,72.77,73.12,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-24",73.67,74.25,73.09,73.18,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-23",73.11,73.99,72.86,73.29,{"symbol":5,"time":1299,"open":1300,"high":1144,"low":1301,"close":1302},"2025-10-22",69.52,69.33,70.63,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-21",68.05,69.14,67.04,68.27,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1311,"close":1313},"2025-10-20",66.98,67.9,67.83,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1095,"close":1108},"2025-10-17",67.72,68.16,{"symbol":5,"time":1319,"open":1320,"high":1090,"low":1321,"close":1322},"2025-10-16",69.12,67.53,67.81,{"symbol":5,"time":1324,"open":1325,"high":1140,"low":1326,"close":1327},"2025-10-15",69.71,68.71,68.99,{"symbol":5,"time":1329,"open":1050,"high":1330,"low":1040,"close":1331},"2025-10-14",69.6,69,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1061},"2025-10-13",70.31,70.89,69.9,{"symbol":5,"time":1338,"open":1021,"high":1339,"low":1195,"close":1340},"2025-10-10",71.37,69.39,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-09",73.81,73.91,72.24,72.51,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-08",73.52,74.13,73.25,73.53,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1257},"2025-10-07",72.48,73.23,72.22,{"symbol":5,"time":1359,"open":974,"high":1360,"low":1345,"close":1361},"2025-10-06",73.16,72.87,{"symbol":5,"time":1363,"open":1233,"high":992,"low":1364,"close":988},"2025-10-03",71.63,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1238,"close":1369},"2025-10-02",72.28,72.96,71.54,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1248,"close":1374},"2025-10-01",72.65,73.49,73.14,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-09-30",73.87,74.35,73.4,73.75,{"symbol":5,"time":1382,"open":1383,"high":935,"low":1384,"close":1385},"2025-09-29",75.43,74.32,74.59,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-09-26",77.06,78.32,76.93,77.02,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":914},"2025-09-25",76.03,77.04,75.55,{"symbol":5,"time":1398,"open":919,"high":920,"low":1399,"close":1400},"2025-09-24",75.58,76.39,{"symbol":5,"time":1402,"open":1403,"high":938,"low":1404,"close":1405},"2025-09-23",74.36,74.33,75.05,{"symbol":5,"time":1407,"open":986,"high":1408,"low":1229,"close":1409},"2025-09-22",73.59,73.45,{"symbol":5,"time":1411,"open":959,"high":1412,"low":1413,"close":1349},"2025-09-19",74.48,73.33,{"symbol":5,"time":1415,"open":1416,"high":883,"low":1417,"close":1418},"2025-09-18",75.12,74.28,74.69,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-17",75.41,75.7,74.67,74.97,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":936},"2025-09-16",75.08,75.86,74.8,{"symbol":5,"time":1431,"open":1003,"high":1432,"low":1433,"close":1434},"2025-09-15",74.68,73.97,74.23,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-12",74.17,74.45,73.26,73.31,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-11",73.19,73.55,72.93,73,{"symbol":5,"time":1448,"open":1449,"high":1405,"low":1450,"close":1451},"2025-09-10",74,73.79,74.71,{"symbol":5,"time":1453,"open":1295,"high":1454,"low":1297,"close":1455},"2025-09-09",74.52,73.39,{"symbol":5,"time":1457,"open":1373,"high":1458,"low":1262,"close":1459},"2025-09-08",73.54,73.04,{"symbol":5,"time":1461,"open":1462,"high":1462,"low":1216,"close":1463},"2025-09-05",73.02,72.63,{"symbol":5,"time":1465,"open":1377,"high":1466,"low":1380,"close":1467},"2025-09-04",74.55,74.18,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1385,"close":1472},"2025-09-03",75.61,75.83,74.83,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":936,"close":1477},"2025-09-02",76.08,76.96,76.76,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-08-29",75.35,75.45,74.74,74.84,{"symbol":5,"time":1485,"open":1486,"high":936,"low":1487,"close":1488},"2025-08-28",74.94,74.11,75.24,{"symbol":5,"time":1490,"open":1350,"high":1491,"low":1350,"close":1432},"2025-08-27",75.11,{"symbol":5,"time":1493,"open":1494,"high":1416,"low":1495,"close":970},"2025-08-26",74.58,73.85,{"symbol":5,"time":1497,"open":1498,"high":881,"low":1499,"close":1500},"2025-08-25",75.19,75.17,75.75,{"symbol":5,"time":1502,"open":1417,"high":1503,"low":1504,"close":1505},"2025-08-22",74.73,74.12,74.64,{"symbol":5,"time":1507,"open":1297,"high":1508,"low":1290,"close":1350},"2025-08-21",74.41,{"symbol":5,"time":1510,"open":1360,"high":1511,"low":1512,"close":1349},"2025-08-20",73.63,72.59,{"symbol":5,"time":1514,"open":975,"high":1011,"low":1258,"close":992},"2025-08-19",{"symbol":5,"time":1516,"open":1267,"high":1511,"low":1271,"close":1517},"2025-08-18",73.17,{"symbol":5,"time":1519,"open":1229,"high":1520,"low":1521,"close":986},"2025-08-15",73.22,72.29,{"symbol":5,"time":1523,"open":963,"high":1524,"low":1525,"close":1526},"2025-08-14",73.78,72.88,73.74,{"symbol":5,"time":1528,"open":1009,"high":1529,"low":1530,"close":1248},"2025-08-13",72.83,71.56,{"symbol":5,"time":1532,"open":1520,"high":1533,"low":986,"close":1534},"2025-08-12",73.58,72.95,{"symbol":5,"time":1536,"open":1010,"high":1434,"low":963,"close":1537},"2025-08-11",73.8,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-08",73.93,74.4,72.39,73.3,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1548},"2025-08-07",74.06,74.54,73.42,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1450},"2025-08-06",76.31,76.84,73.32,{"symbol":5,"time":1555,"open":1556,"high":1500,"low":1557,"close":1558},"2025-08-05",75.51,74.89,75.02,{"symbol":5,"time":1560,"open":931,"high":1561,"low":1562,"close":1563},"2025-08-04",77.16,75.46,76.11,{"symbol":5,"time":1565,"open":1566,"high":894,"low":1567,"close":1568},"2025-08-01",79.71,77.19,77.46,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-07-31",79.86,80.42,78.92,79.59,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":844,"close":1579},"2025-07-30",80.16,81.13,81.04,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":849},"2025-07-29",77.45,80.24,77.34,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":875,"close":1589},"2025-07-28",76.7,77.24,77.17,{"symbol":5,"time":1591,"open":1563,"high":1563,"low":1429,"close":1592},"2025-07-25",74.85,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-07-24",75.87,76.34,75.15,76.09,{"symbol":5,"time":1600,"open":1601,"high":938,"low":1602,"close":1603},"2025-07-23",74.81,74.44,75.28,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1466,"close":1480},"2025-07-22",75.06,75.47,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-07-21",75.62,75.91,74.99,75.59,{"symbol":5,"time":1615,"open":1616,"high":918,"low":1617,"close":1618},"2025-07-18",76.97,75.8,75.93,{"symbol":5,"time":1620,"open":1621,"high":953,"low":1622,"close":1623},"2025-07-17",75.01,74.87,76.16,{"symbol":5,"time":1625,"open":1626,"high":938,"low":1295,"close":1498},"2025-07-16",74.21,{"symbol":5,"time":1628,"open":1629,"high":919,"low":1486,"close":1630},"2025-07-15",75.31,75.26,{"symbol":5,"time":1632,"open":1633,"high":1633,"low":935,"close":1610},"2025-07-14",77.27,{"symbol":5,"time":1635,"open":1598,"high":1636,"low":1475,"close":1637},"2025-07-11",77.35,77.29,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-07-10",75.37,75.92,74.96,75.39,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1390},"2025-07-09",76.45,77.52,76.28,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1476},"2025-07-08",76.18,77.59,76.05,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":876},"2025-07-07",75.84,76.89,75.57,{"symbol":5,"time":1660,"open":1421,"high":1641,"low":1661,"close":1498},"2025-07-03",74.88,{"symbol":5,"time":1663,"open":1384,"high":1664,"low":1665,"close":1613},"2025-07-02",76.02,73.51,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1553,"close":1540},"2025-07-01",73.61,74.04,{"symbol":5,"time":1671,"open":966,"high":1511,"low":1229,"close":1294},"2025-06-30",{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1361,"close":1676},"2025-06-27",74.02,74.34,73.28,{"symbol":5,"time":1678,"open":1511,"high":1432,"low":1290,"close":1408},"2025-06-26",{"symbol":5,"time":1680,"open":1445,"high":1434,"low":1681,"close":1440},"2025-06-25",72.79,{"symbol":5,"time":1683,"open":983,"high":1684,"low":1685,"close":1446},"2025-06-24",73.86,71.97,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1690},"2025-06-23",83.25,83.57,76.41,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-06-20",82.25,83.38,81.86,83.12,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1577,"close":1701},"2025-06-18",83.1,83.46,82.27,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-06-17",80.44,82.89,80.09,82.3,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-06-16",79.01,79.6,76.25,78.59,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-06-13",80.47,81.14,78.64,80.22,{"symbol":5,"time":1721,"open":1722,"high":1421,"low":1380,"close":1405},"2025-06-12",74.01,{"symbol":5,"time":1724,"open":1462,"high":1725,"low":986,"close":1726},"2025-06-11",75.32,74.82,{"symbol":5,"time":1728,"open":1729,"high":1228,"low":1241,"close":998},"2025-06-10",72.17,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1277},"2025-06-09",71.4,72.18,71.08,{"symbol":5,"time":1736,"open":1084,"high":1737,"low":1084,"close":1217},"2025-06-06",71.52,{"symbol":5,"time":1739,"open":1740,"high":1170,"low":1225,"close":1741},"2025-06-05",70.43,69.93,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-06-04",70,70.56,68.64,69.34,{"symbol":5,"time":1749,"open":1083,"high":1220,"low":1750,"close":1751},"2025-06-03",69.37,69.89,{"symbol":5,"time":1753,"open":1754,"high":1181,"low":1746,"close":1755},"2025-06-02",69.99,69.55,{"symbol":5,"time":1757,"open":1101,"high":1758,"low":1759,"close":1760},"2025-05-30",67.25,65.96,67.15,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1112,"close":1102},"2025-05-29",67.63,67.64,{"symbol":5,"time":1766,"open":1767,"high":1052,"low":1313,"close":1120},"2025-05-28",68.33,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-05-27",67.48,67.6,66.47,67.28,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-05-23",66.97,68.22,66.96,67.99,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-05-22",66.88,67.55,66.57,67.14,{"symbol":5,"time":1787,"open":1306,"high":1058,"low":1788,"close":1789},"2025-05-21",67.57,67.59,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-05-20",68.37,68.8,67.78,68.66,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1040},"2025-05-19",68.11,69.1,67.88,{"symbol":5,"time":1802,"open":1313,"high":1803,"low":1804,"close":1805},"2025-05-16",68.54,67.42,68.1,{"symbol":5,"time":1807,"open":1808,"high":1034,"low":1809,"close":1789},"2025-05-15",67.41,66.87,{"symbol":5,"time":1811,"open":1812,"high":1755,"low":1813,"close":1814},"2025-05-14",69.28,68.7,68.73,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-05-13",68.45,69.88,68.4,69.59,{"symbol":5,"time":1822,"open":1823,"high":1812,"low":1770,"close":1771},"2025-05-12",69.08,{"symbol":5,"time":1825,"open":1759,"high":1826,"low":1827,"close":1828},"2025-05-09",66.82,65.87,66.61,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-05-08",64.44,65.74,64.43,65.6,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-05-07",64.41,64.67,63.26,63.51,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-05-06",64.7,65.41,64.46,64.6,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-05-05",62.85,63.02,61.75,62.37,{"symbol":5,"time":1854,"open":1855,"high":1846,"low":1856,"close":1857},"2025-05-02",64.53,63.11,64.01,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-05-01",63.59,65.08,63.1,64.52,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-04-30",65.45,65.72,63.3,63.56,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-04-29",66.69,66.81,65.83,65.85,{"symbol":5,"time":1877,"open":1123,"high":1878,"low":1879,"close":1880},"2025-04-28",69.04,67.17,67.76,{"symbol":5,"time":1882,"open":1305,"high":1883,"low":1884,"close":1885},"2025-04-25",69.18,68.04,69.03,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1039},"2025-04-24",68.65,68.86,67.7,{"symbol":5,"time":1892,"open":1327,"high":1893,"low":1102,"close":1305},"2025-04-23",69.81,{"symbol":5,"time":1895,"open":1896,"high":1145,"low":1897,"close":1750},"2025-04-22",68.89,68.72,{"symbol":5,"time":1899,"open":1308,"high":1795,"low":1095,"close":1900},"2025-04-21",68.62,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1051,"close":1905},"2025-04-17",68.35,70.05,69.48,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1908,"close":1910},"2025-04-16",66.99,67.97,67.75,{"symbol":5,"time":1912,"open":1772,"high":1913,"low":1914,"close":1915},"2025-04-15",66.92,65.92,66.48,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-04-14",67.12,67.13,65.62,66.66,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-04-11",64.65,66.79,64.5,66.46,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-04-10",64.77,65.47,63.6,65.32,{"symbol":5,"time":1935,"open":1936,"high":1305,"low":1937,"close":1938},"2025-04-09",61.73,60.67,67.58,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-04-08",66.6,66.8,62.74,63.34,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-04-07",65.64,69.2,64.94,65.98,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-04-04",66.9,68.42,65.5,67.92,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-04-03",72.16,72.7,71.44,72.25,{"symbol":5,"time":1964,"open":882,"high":1965,"low":920,"close":1966},"2025-04-02",77.86,77.74,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-04-01",77.6,78.01,76.88,77.08,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1603,"close":1977},"2025-03-31",75.52,77.72,77.33,{"symbol":5,"time":1979,"open":1975,"high":1980,"low":1547,"close":1981},"2025-03-28",75.54,74.77,{"symbol":5,"time":1983,"open":1630,"high":1984,"low":1985,"close":1986},"2025-03-27",75.68,74.78,75.48,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-03-26",75.34,75.94,75.13,75.42,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1504,"close":1726},"2025-03-25",75.23,75.36,{"symbol":5,"time":1998,"open":1350,"high":1424,"low":1010,"close":1661},"2025-03-24",{"symbol":5,"time":2000,"open":1455,"high":2001,"low":1374,"close":1450},"2025-03-21",73.96,{"symbol":5,"time":2003,"open":2004,"high":1537,"low":2005,"close":2006},"2025-03-20",72.23,72.04,73.73,{"symbol":5,"time":2008,"open":2009,"high":1525,"low":1253,"close":2010},"2025-03-19",72.08,72.42,{"symbol":5,"time":2012,"open":1455,"high":1373,"low":1685,"close":2013},"2025-03-18",72.21,{"symbol":5,"time":2015,"open":2016,"high":1517,"low":974,"close":2017},"2025-03-17",72.98,72.71,{"symbol":5,"time":2019,"open":2020,"high":974,"low":995,"close":1367},"2025-03-14",71.89,{"symbol":5,"time":2022,"open":2009,"high":2023,"low":1005,"close":2024},"2025-03-13",72.44,71.62,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2005,"close":986},"2025-03-12",72.32,72.97,{"symbol":5,"time":2030,"open":1274,"high":1729,"low":2031,"close":1239},"2025-03-11",70.98,{"symbol":5,"time":2033,"open":1258,"high":1962,"low":1038,"close":1335},"2025-03-10",{"symbol":5,"time":2035,"open":1259,"high":1440,"low":1233,"close":2036},"2025-03-07",72.09,{"symbol":5,"time":2038,"open":1339,"high":2039,"low":1146,"close":1000},"2025-03-06",72.02,{"symbol":5,"time":2041,"open":1732,"high":2042,"low":2043,"close":2044},"2025-03-05",71.49,70.09,71.42,{"symbol":5,"time":2046,"open":1011,"high":1668,"low":988,"close":1440},"2025-03-04",{"symbol":5,"time":2048,"open":938,"high":2049,"low":1445,"close":1553},"2025-03-03",75.56,{"symbol":5,"time":2051,"open":1494,"high":1607,"low":1289,"close":2052},"2025-02-28",75.22,{"symbol":5,"time":2054,"open":1558,"high":2055,"low":1418,"close":1603},"2025-02-27",75.79,{"symbol":5,"time":2057,"open":1344,"high":2058,"low":2059,"close":1495},"2025-02-26",74.27,73.41,{"symbol":5,"time":2061,"open":2062,"high":1470,"low":1526,"close":1350},"2025-02-25",75.6,{"symbol":5,"time":2064,"open":889,"high":2065,"low":1481,"close":2066},"2025-02-24",76.14,75.97,{"symbol":5,"time":2068,"open":1587,"high":2069,"low":1989,"close":1480},"2025-02-21",76.85,{"symbol":5,"time":2071,"open":869,"high":2072,"low":2073,"close":2074},"2025-02-20",78.47,77.62,77.76,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":1582},"2025-02-19",78.06,78.2,77.23,{"symbol":5,"time":2081,"open":920,"high":2082,"low":2083,"close":1476},"2025-02-18",77.11,76.35,{"symbol":5,"time":2085,"open":2086,"high":954,"low":955,"close":2087},"2025-02-14",76.58,75.82,{"symbol":5,"time":2089,"open":1984,"high":2090,"low":1399,"close":1400},"2025-02-13",76.47,{"symbol":5,"time":2092,"open":2093,"high":1568,"low":2094,"close":2095},"2025-02-12",77.15,76.29,76.32,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-02-11",78.37,78.49,77.87,78.27,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-02-10",76.94,77.51,76.61,77.4,{"symbol":5,"time":2109,"open":884,"high":2094,"low":1562,"close":1428},"2025-02-07",{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":1481},"2025-02-06",76.36,76.73,75.27,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":1471,"close":1598},"2025-02-05",76.57,77,{"symbol":5,"time":2120,"open":1422,"high":899,"low":2062,"close":2105},"2025-02-04",{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2104,"close":2125},"2025-02-03",78.42,78.77,77.82,{"symbol":5,"time":2127,"open":1969,"high":2128,"low":1477,"close":908},"2025-01-31",78.26,{"symbol":5,"time":2130,"open":2131,"high":2124,"low":1568,"close":2132},"2025-01-30",77.77,77.75,{"symbol":5,"time":2134,"open":908,"high":2135,"low":2136,"close":2137},"2025-01-29",78.65,77.18,77.78,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-01-28",78.87,78.95,77.81,78.86,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2079,"close":2148},"2025-01-27",79.28,79.54,77.93,{"symbol":5,"time":2150,"open":2151,"high":1719,"low":2152,"close":1711},"2025-01-24",80.07,79.02,{"symbol":5,"time":2154,"open":2155,"high":1579,"low":2156,"close":2157},"2025-01-23",80.56,79.16,79.21,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":864},"2025-01-22",80.72,81.21,80.32,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-01-21",80.62,81.34,80.45,81.11,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2171},"2025-01-17",82.52,83,82.23,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-01-16",83.49,83.6,81.99,82.94,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2182,"close":2184},"2025-01-15",82.28,84.58,84.34,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2161,"close":2189},"2025-01-14",81.9,82.08,81.67,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2173},"2025-01-13",81.51,82.82,81.37,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":924,"close":2199},"2025-01-10",81.54,81.82,80.64,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":1388,"close":2204},"2025-01-08",78.35,78.46,77.3,{"symbol":5,"time":2206,"open":2207,"high":900,"low":2208,"close":949},"2025-01-07",78.13,77.7,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":1388,"close":2204},"2025-01-06",78.43,78.9,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":869},"2025-01-03",77.41,78.22,77.26,{"symbol":5,"time":2219,"open":1552,"high":2220,"low":1552,"close":1390},"2025-01-02",77.56,{"symbol":5,"time":2222,"open":1488,"high":1500,"low":1424,"close":1396},"2024-12-31",{"symbol":5,"time":2224,"open":2225,"high":2114,"low":937,"close":1726},"2024-12-30",74.86,{"symbol":5,"time":2227,"open":2228,"high":1541,"low":960,"close":1495},"2024-12-27",74.1,{"symbol":5,"time":2230,"open":1003,"high":2231,"low":2232,"close":987},"2024-12-26",74.38,72.9,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":1409,"close":2237},"2024-12-24",73.7,74.03,73.65,{"symbol":5,"time":2239,"open":2240,"high":1228,"low":2241,"close":2242},"2024-12-23",72.91,72.1,73.06,{"symbol":5,"time":2244,"open":2245,"high":2059,"low":1216,"close":2246},"2024-12-20",72.27,73.1,{"symbol":5,"time":2248,"open":1540,"high":1487,"low":1006,"close":1006},"2024-12-19",{"symbol":5,"time":2250,"open":1288,"high":2231,"low":2251,"close":965},"2024-12-18",72.92,{"symbol":5,"time":2253,"open":1368,"high":2254,"low":2255,"close":1543},"2024-12-17",73.35,72.31,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":1668,"close":2235},"2024-12-16",74.15,74.3,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":1444,"close":1626},"2024-12-13",73.62,74.5,{"symbol":5,"time":2265,"open":2232,"high":1533,"low":2266,"close":1282},"2024-12-12",72.19,{"symbol":5,"time":2268,"open":2269,"high":1408,"low":2270,"close":1413},"2024-12-11",72.58,72.15,{"symbol":5,"time":2272,"open":1369,"high":2273,"low":1208,"close":1732},"2024-12-10",72.13,{"symbol":5,"time":2275,"open":2276,"high":1685,"low":1268,"close":2277},"2024-12-09",71.23,71.17,{"symbol":5,"time":2279,"open":1244,"high":2280,"low":1754,"close":2281},"2024-12-06",70.71,70.24,{"symbol":5,"time":2283,"open":2284,"high":1729,"low":2285,"close":2286},"2024-12-05",71.95,71.22,71.47,{"symbol":5,"time":2288,"open":2059,"high":1409,"low":1737,"close":2289},"2024-12-04",71.88,{"symbol":5,"time":2291,"open":1959,"high":1553,"low":1274,"close":1459},"2024-12-03",{"symbol":5,"time":2293,"open":2294,"high":2284,"low":1135,"close":1166},"2024-12-02",71.87,{"symbol":5,"time":2296,"open":2027,"high":1259,"low":2297,"close":2298},"2024-11-29",71.51,71.61,{"symbol":5,"time":2300,"open":1364,"high":992,"low":1268,"close":2301},"2024-11-27",71.72,{"symbol":5,"time":2303,"open":993,"high":983,"low":2304,"close":2298},"2024-11-26",71.01,{"symbol":5,"time":2306,"open":965,"high":2307,"low":2308,"close":2241},"2024-11-25",73.44,71.73,{"symbol":5,"time":2310,"open":2246,"high":1494,"low":965,"close":1289},"2024-11-22",{"symbol":5,"time":2312,"open":987,"high":1439,"low":1542,"close":1257},"2024-11-21",{"symbol":5,"time":2314,"open":980,"high":980,"low":998,"close":2039},"2024-11-20",{"symbol":5,"time":2316,"open":2317,"high":2017,"low":1732,"close":2255},"2024-11-19",72.4,{"symbol":5,"time":2319,"open":2320,"high":2255,"low":2321,"close":2322},"2024-11-18",70.93,70.9,72.07,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":1089,"close":2327},"2024-11-15",70.87,71.35,69.75,{"symbol":5,"time":2329,"open":1258,"high":2036,"low":1143,"close":1213},"2024-11-14",{"symbol":5,"time":2331,"open":1062,"high":2332,"low":1330,"close":2333},"2024-11-13",71.5,70.73,{"symbol":5,"time":2335,"open":1212,"high":2336,"low":1220,"close":2337},"2024-11-12",71.85,70.69,{"symbol":5,"time":2339,"open":2340,"high":1239,"low":2341,"close":1249},"2024-11-11",71.21,70.64,{"symbol":5,"time":2343,"open":2344,"high":1010,"low":2345,"close":987},"2024-11-08",73.84,72.66,{"symbol":5,"time":2347,"open":1722,"high":2049,"low":1665,"close":2348},"2024-11-07",74.66,{"symbol":5,"time":2350,"open":1356,"high":1725,"low":1356,"close":1547},"2024-11-06",{"symbol":5,"time":2352,"open":2353,"high":1989,"low":970,"close":1503},"2024-11-05",74.92,{"symbol":5,"time":2355,"open":1684,"high":2356,"low":1676,"close":2357},"2024-11-04",74.43,74.29,{"symbol":5,"time":2359,"open":1511,"high":1537,"low":2284,"close":2039},"2024-11-01",{"symbol":5,"time":2361,"open":1271,"high":2254,"low":1961,"close":2362},"2024-10-31",73.08,{"symbol":5,"time":2364,"open":2365,"high":1364,"low":1084,"close":2366},"2024-10-30",70.67,71.36,{"symbol":5,"time":2368,"open":2369,"high":1334,"low":1306,"close":1073},"2024-10-29",70.12,{"symbol":5,"time":2371,"open":2372,"high":2341,"low":2373,"close":1740},"2024-10-28",69.77,69.67,{"symbol":5,"time":2375,"open":1537,"high":2376,"low":963,"close":1434},"2024-10-25",74.49,{"symbol":5,"time":2378,"open":1380,"high":2379,"low":2245,"close":2242},"2024-10-24",74.08,{"symbol":5,"time":2381,"open":1373,"high":2236,"low":2240,"close":1444},"2024-10-23",{"symbol":5,"time":2383,"open":1443,"high":2384,"low":1446,"close":2385},"2024-10-22",74.65,73.98,{"symbol":5,"time":2387,"open":2317,"high":1361,"low":988,"close":2388},"2024-10-21",72.26,{"symbol":5,"time":2390,"open":1273,"high":1152,"low":2391,"close":1217},"2024-10-18",70.57,{"symbol":5,"time":2393,"open":1277,"high":980,"low":1151,"close":2394},"2024-10-17",72.62,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2317},"2024-10-16",72.38,72.67,71.53,{"symbol":5,"time":2401,"open":2245,"high":1534,"low":2402,"close":2403},"2024-10-15",71.67,72.76,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":1986,"close":1618},"2024-10-14",76.06,76.65,{"symbol":5,"time":2409,"open":2410,"high":926,"low":920,"close":2411},"2024-10-11",77.01,77.49,{"symbol":5,"time":2413,"open":2414,"high":837,"low":2415,"close":2131},"2024-10-10",76.15,75.76,{"symbol":5,"time":2417,"open":1487,"high":1996,"low":2059,"close":2418},"2024-10-09",75.25,{"symbol":5,"time":2420,"open":905,"high":2104,"low":2421,"close":2055},"2024-10-08",74.57,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":1637,"close":2426},"2024-10-07",77.42,79.31,79.2,{"symbol":5,"time":2428,"open":875,"high":2107,"low":2415,"close":2083},"2024-10-04",{"symbol":5,"time":2430,"open":1526,"high":2431,"low":1409,"close":878},"2024-10-03",75.9,{"symbol":5,"time":2433,"open":959,"high":1626,"low":2024,"close":2403},"2024-10-02",{"symbol":5,"time":2435,"open":1747,"high":2006,"low":1130,"close":2436},"2024-10-01",72.11,{"symbol":5,"time":2438,"open":2439,"high":2325,"low":2440,"close":2441},"2024-09-30",69.96,69.42,69.92,{"symbol":5,"time":2443,"open":1195,"high":2444,"low":1793,"close":1145},"2024-09-27",70.32,{"symbol":5,"time":2446,"open":1090,"high":2369,"low":2447,"close":2448},"2024-09-26",68.6,69.01,{"symbol":5,"time":2450,"open":1267,"high":986,"low":1249,"close":2451},"2024-09-25",71.48,{"symbol":5,"time":2453,"open":1495,"high":1684,"low":1529,"close":1297},"2024-09-24",{"symbol":5,"time":2455,"open":1368,"high":1352,"low":2277,"close":1962},"2024-09-23",{"symbol":5,"time":2457,"open":2010,"high":1374,"low":1277,"close":2251},"2024-09-20",{"symbol":5,"time":2459,"open":1357,"high":1282,"low":1198,"close":1011},"2024-09-19",{"symbol":5,"time":2461,"open":2304,"high":1020,"low":1079,"close":1163},"2024-09-18",{"symbol":5,"time":2463,"open":2321,"high":1521,"low":2464,"close":2301},"2024-09-17",70.84,{"symbol":5,"time":2466,"open":1170,"high":2285,"low":1068,"close":1019},"2024-09-16",{"symbol":5,"time":2468,"open":1055,"high":2320,"low":1320,"close":2469},"2024-09-13",69.84,{"symbol":5,"time":2471,"open":1178,"high":2472,"low":1118,"close":1751},"2024-09-12",70.46,{"symbol":5,"time":2474,"open":2475,"high":1900,"low":2476,"close":2475},"2024-09-11",67.85,66.37,{"symbol":5,"time":2478,"open":1085,"high":1185,"low":2479,"close":1778},"2024-09-10",66.02,{"symbol":5,"time":2481,"open":1117,"high":1073,"low":1305,"close":1189},"2024-09-09",{"symbol":5,"time":2483,"open":2484,"high":2325,"low":2485,"close":2486},"2024-09-06",70.55,67.91,68.93,{"symbol":5,"time":2488,"open":2333,"high":2399,"low":2489,"close":1751},"2024-09-05",69.51,{"symbol":5,"time":2491,"open":1244,"high":2332,"low":1755,"close":1070},"2024-09-04",{"symbol":5,"time":2493,"open":2270,"high":2270,"low":2494,"close":1223},"2024-09-03",70.85,{"symbol":5,"time":2496,"open":1498,"high":2052,"low":1504,"close":1675},"2024-08-30",{"symbol":5,"time":2498,"open":2499,"high":943,"low":2500,"close":2499},"2024-08-29",76.77,76.1,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":1429,"close":1986},"2024-08-28",75.4,76.23,{"symbol":5,"time":2506,"open":2507,"high":1969,"low":2065,"close":2508},"2024-08-27",77.39,76.49,{"symbol":5,"time":2510,"open":888,"high":1389,"low":2073,"close":2511},"2024-08-26",77.83,{"symbol":5,"time":2513,"open":1612,"high":2415,"low":1622,"close":1396},"2024-08-23",{"symbol":5,"time":2515,"open":1529,"high":1437,"low":2017,"close":1533},"2024-08-22",{"symbol":5,"time":2517,"open":1384,"high":1601,"low":2436,"close":982},"2024-08-21",{"symbol":5,"time":2519,"open":1482,"high":1558,"low":2520,"close":2521},"2024-08-20",73.68,73.83,{"symbol":5,"time":2523,"open":1712,"high":890,"low":2524,"close":2231},"2024-08-19",74.09,{"symbol":5,"time":2526,"open":2504,"high":2407,"low":2527,"close":2095},"2024-08-16",75.69,{"symbol":5,"time":2529,"open":1637,"high":887,"low":2093,"close":2215},"2024-08-15",{"symbol":5,"time":2531,"open":1969,"high":2132,"low":2532,"close":2533},"2024-08-14",76.3,76.59,{"symbol":5,"time":2535,"open":2536,"high":2203,"low":918,"close":930},"2024-08-13",78.38,{"symbol":5,"time":2538,"open":1567,"high":2539,"low":1390,"close":906},"2024-08-12",79.17,{"symbol":5,"time":2541,"open":936,"high":2083,"low":2418,"close":884},"2024-08-09",{"symbol":5,"time":2543,"open":2544,"high":1617,"low":1602,"close":1996},"2024-08-08",74.53,{"symbol":5,"time":2546,"open":1010,"high":1499,"low":960,"close":1418},"2024-08-07",{"symbol":5,"time":2548,"open":1233,"high":1455,"low":2308,"close":2549},"2024-08-06",72.45,{"symbol":5,"time":2551,"open":1020,"high":1439,"low":2552,"close":1520},"2024-08-05",71.83,{"symbol":5,"time":2554,"open":1343,"high":1283,"low":974,"close":1455},"2024-08-02",{"symbol":5,"time":2556,"open":2557,"high":871,"low":931,"close":2094},"2024-08-01",77.79,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2431,"close":1966},"2024-07-31",76.33,77.91,{"symbol":5,"time":2563,"open":1438,"high":1981,"low":1449,"close":937},"2024-07-30",{"symbol":5,"time":2565,"open":2113,"high":914,"low":1482,"close":1498},"2024-07-29",{"symbol":5,"time":2567,"open":2568,"high":2104,"low":1396,"close":1563},"2024-07-26",76.82,{"symbol":5,"time":2570,"open":913,"high":2137,"low":1980,"close":1568},"2024-07-25",{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2532,"close":2575},"2024-07-24",76.87,77.48,76.81,{"symbol":5,"time":2577,"open":1476,"high":2578,"low":2579,"close":956},"2024-07-23",77.13,75.72,{"symbol":5,"time":2581,"open":1589,"high":2132,"low":917,"close":2073},"2024-07-22",{"symbol":5,"time":2583,"open":2584,"high":1719,"low":1965,"close":887},"2024-07-19",79.51,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-07-18",80.59,81.09,79.84,79.9,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":942,"close":2165},"2024-07-17",80,80.71,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2597,"close":2599},"2024-07-16",78.68,79.41,79.06,{"symbol":5,"time":2601,"open":2602,"high":948,"low":2603,"close":2604},"2024-07-15",80.26,79.57,80.12,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":947,"close":2609},"2024-07-12",81.25,81.32,80.25,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":844,"close":2614},"2024-07-11",79.93,80.99,80.94,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-07-10",79.42,80.69,79.18,80.48,{"symbol":5,"time":2622,"open":2604,"high":2623,"low":2624,"close":838},"2024-07-09",80.65,79.46,{"symbol":5,"time":2626,"open":2587,"high":2627,"low":2628,"close":1572},"2024-07-08",81.02,80.29,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-07-05",82.01,82.6,81.23,81.31,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":865},"2024-07-03",80.95,81.6,80.57,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2168},"2024-07-02",81.98,82.02,80.83,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2197},"2024-07-01",80.21,81.69,79.82,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":1574},"2024-06-28",80.03,80.04,79.08,{"symbol":5,"time":2656,"open":2657,"high":2652,"low":2658,"close":2659},"2024-06-27",79.7,79.22,79.92,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2101,"close":2664},"2024-06-26",78.94,79.55,78.75,{"symbol":5,"time":2666,"open":2667,"high":894,"low":2664,"close":2212},"2024-06-25",79.47,{"symbol":5,"time":2669,"open":2670,"high":849,"low":2099,"close":2657},"2024-06-24",78.52,{"symbol":5,"time":2672,"open":941,"high":2673,"low":2674,"close":2135},"2024-06-21",79.79,78.4,{"symbol":5,"time":2676,"open":2146,"high":2677,"low":2678,"close":2598},"2024-06-20",79.53,78.85,{"symbol":5,"time":2680,"open":926,"high":2681,"low":2074,"close":2682},"2024-06-18",78.83,78.67,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2557},"2024-06-17",76.66,77.98,76.55,{"symbol":5,"time":2689,"open":956,"high":2690,"low":1656,"close":1475},"2024-06-14",76.78,{"symbol":5,"time":2692,"open":1551,"high":923,"low":2527,"close":2693},"2024-06-13",75.74,{"symbol":5,"time":2695,"open":905,"high":2696,"low":1658,"close":2697},"2024-06-12",76.92,75.98,{"symbol":5,"time":2699,"open":1989,"high":2700,"low":2701,"close":1556},"2024-06-11",75.99,74.91,{"symbol":5,"time":2703,"open":1524,"high":1396,"low":2704,"close":1562},"2024-06-10",73.56,{"symbol":5,"time":2706,"open":2704,"high":2707,"low":1368,"close":1462},"2024-06-07",73.92,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":1216,"close":1439},"2024-06-06",72.12,73.47,{"symbol":5,"time":2713,"open":1732,"high":2714,"low":2715,"close":2020},"2024-06-05",71.98,70.76,{"symbol":5,"time":2717,"open":1014,"high":1239,"low":1174,"close":1223},"2024-06-04",{"symbol":5,"time":2719,"open":1540,"high":1540,"low":1155,"close":2552},"2024-06-03",{"symbol":5,"time":2721,"open":955,"high":1656,"low":1404,"close":1726},"2024-05-31",{"symbol":5,"time":2723,"open":1653,"high":882,"low":2418,"close":2724},"2024-05-30",75.53,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2117},"2024-05-29",77.66,77.67,76.56,{"symbol":5,"time":2731,"open":1477,"high":2137,"low":2117,"close":2727},"2024-05-28",{"symbol":5,"time":2733,"open":1661,"high":2062,"low":1503,"close":1480},"2024-05-24",{"symbol":5,"time":2735,"open":2736,"high":1651,"low":1669,"close":1438},"2024-05-23",75.96,{"symbol":5,"time":2738,"open":2739,"high":2431,"low":1726,"close":1622},"2024-05-22",75.21,{"symbol":5,"time":2741,"open":2700,"high":2742,"low":2724,"close":1623},"2024-05-21",76.53,{"symbol":5,"time":2744,"open":2687,"high":2745,"low":1651,"close":2113},"2024-05-20",77.55,{"symbol":5,"time":2747,"open":2083,"high":2082,"low":1623,"close":1616},"2024-05-17",{"symbol":5,"time":2749,"open":2750,"high":954,"low":1618,"close":1712},"2024-05-16",76.64,{"symbol":5,"time":2752,"open":1438,"high":919,"low":2753,"close":919},"2024-05-15",73.88,{"symbol":5,"time":2755,"open":2756,"high":1595,"low":1483,"close":2739},"2024-05-14",75.3,{"symbol":5,"time":2758,"open":2579,"high":2759,"low":2062,"close":2760},"2024-05-13",76.43,76.13,{"symbol":5,"time":2762,"open":2763,"high":905,"low":1488,"close":2756},"2024-05-10",76.68,{"symbol":5,"time":2765,"open":2766,"high":2729,"low":919,"close":923},"2024-05-09",76.07,{"symbol":5,"time":2768,"open":2769,"high":1651,"low":1466,"close":1563},"2024-05-08",74.72,{"symbol":5,"time":2771,"open":2418,"high":1623,"low":1505,"close":935},"2024-05-07",{"symbol":5,"time":2773,"open":1980,"high":2697,"low":1642,"close":883},"2024-05-06",{"symbol":5,"time":2775,"open":2693,"high":1641,"low":1558,"close":1991},"2024-05-03",{"symbol":5,"time":2777,"open":2500,"high":2778,"low":1640,"close":1618},"2024-05-02",76.4,{"symbol":5,"time":2780,"open":2781,"high":2536,"low":2415,"close":1618},"2024-05-01",77.37,{"symbol":5,"time":2783,"open":2784,"high":2658,"low":2557,"close":2536},"2024-04-30",78.93,{"symbol":5,"time":2786,"open":2151,"high":2787,"low":2539,"close":2788},"2024-04-29",80.33,79.5,{"symbol":5,"time":2790,"open":2791,"high":2791,"low":2792,"close":2793},"2024-04-26",80.97,80.06,80.39,{"symbol":5,"time":2795,"open":2603,"high":2796,"low":2664,"close":1704},"2024-04-25",80.49,{"symbol":5,"time":2798,"open":1566,"high":2609,"low":2156,"close":2799},"2024-04-24",79.64,{"symbol":5,"time":2801,"open":2802,"high":841,"low":2803,"close":2804},"2024-04-23",78.25,78.16,79.98,{"symbol":5,"time":2806,"open":1965,"high":2807,"low":2808,"close":2809},"2024-04-22",78.99,77.57,78.78,{"symbol":5,"time":2811,"open":2812,"high":2677,"low":2813,"close":2678},"2024-04-19",78.72,78.56,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2078,"close":2809},"2024-04-18",79.12,79.49,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-04-17",80.28,80.96,78.69,78.91,{"symbol":5,"time":2825,"open":2634,"high":2826,"low":2827,"close":2828},"2024-04-16",81.72,81.01,81.33,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":1706,"close":2833},"2024-04-15",81,81.7,81.65,{"symbol":5,"time":2835,"open":2172,"high":2836,"low":2633,"close":2837},"2024-04-12",83.41,81.53,{"symbol":5,"time":2839,"open":2189,"high":2189,"low":2840,"close":2841},"2024-04-11",80.79,81.55,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":864,"close":2846},"2024-04-10",81.39,82.11,82.09,{"symbol":5,"time":2848,"open":2849,"high":1693,"low":2850,"close":2851},"2024-04-09",82.13,80.87,81.15,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-04-08",82.38,82.73,81.17,82.2,{"symbol":5,"time":2859,"open":2860,"high":1688,"low":830,"close":2861},"2024-04-05",82.58,82.4,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":864,"close":1701},"2024-04-04",81.07,82.84,{"symbol":5,"time":2867,"open":2634,"high":2198,"low":2868,"close":2607},"2024-04-03",81.1,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2840},"2024-04-02",80.63,80.92,79.88,{"symbol":5,"time":2875,"open":2654,"high":2876,"low":2877,"close":2878},"2024-04-01",80.2,78.8,79.67,{"symbol":5,"time":2880,"open":2101,"high":2662,"low":908,"close":2881},"2024-03-28",78.73,{"symbol":5,"time":2883,"open":2696,"high":2884,"low":2568,"close":2105},"2024-03-27",77.54,{"symbol":5,"time":2886,"open":2887,"high":2686,"low":2888,"close":1637},"2024-03-26",77.94,77.21,{"symbol":5,"time":2890,"open":914,"high":2891,"low":914,"close":2074},"2024-03-25",78.21,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":1551,"close":2763},"2024-03-22",77.07,77.12,{"symbol":5,"time":2897,"open":905,"high":2118,"low":2065,"close":2568},"2024-03-21",{"symbol":5,"time":2899,"open":2900,"high":1647,"low":956,"close":2901},"2024-03-20",77.2,77.25,{"symbol":5,"time":2903,"open":2904,"high":2809,"low":2887,"close":2211},"2024-03-19",78.09,{"symbol":5,"time":2906,"open":1391,"high":2907,"low":2106,"close":2686},"2024-03-18",78.18,{"symbol":5,"time":2909,"open":2066,"high":2750,"low":1595,"close":2560},"2024-03-15",{"symbol":5,"time":2911,"open":2431,"high":1477,"low":2693,"close":2532},"2024-03-14",{"symbol":5,"time":2913,"open":2914,"high":2418,"low":2915,"close":2916},"2024-03-13",74.75,74.37,75.09,{"symbol":5,"time":2918,"open":1548,"high":2919,"low":2920,"close":2254},"2024-03-12",74.16,73.01,{"symbol":5,"time":2922,"open":2028,"high":2923,"low":2924,"close":2262},"2024-03-11",73.9,72.37,{"symbol":5,"time":2926,"open":1674,"high":2379,"low":2927,"close":963},"2024-03-08",72.99,{"symbol":5,"time":2929,"open":2704,"high":1981,"low":1379,"close":1434},"2024-03-07",{"symbol":5,"time":2931,"open":1423,"high":878,"low":2919,"close":1675},"2024-03-06",{"symbol":5,"time":2933,"open":2262,"high":1423,"low":1294,"close":1409},"2024-03-05",{"symbol":5,"time":2935,"open":1383,"high":935,"low":2521,"close":1722},"2024-03-04",{"symbol":5,"time":2937,"open":1482,"high":1990,"low":2544,"close":1642},"2024-03-01",{"symbol":5,"time":2939,"open":2940,"high":1438,"low":1257,"close":963},"2024-02-29",74.07,{"symbol":5,"time":2942,"open":937,"high":1482,"low":2943,"close":2262},"2024-02-28",73.27,{"symbol":5,"time":2945,"open":1282,"high":2919,"low":1374,"close":1495},"2024-02-27",{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2451,"close":1681},"2024-02-26",71.55,73.24,{"symbol":5,"time":2951,"open":2266,"high":2345,"low":2952,"close":1152},"2024-02-23",71.66,{"symbol":5,"time":2954,"open":2927,"high":970,"low":2240,"close":2955},"2024-02-22",73.6,{"symbol":5,"time":2957,"open":1729,"high":1520,"low":1959,"close":1257},"2024-02-21",{"symbol":5,"time":2959,"open":2307,"high":1409,"low":1258,"close":2010},"2024-02-20",{"symbol":5,"time":2961,"open":1534,"high":1511,"low":2023,"close":2059},"2024-02-16",{"symbol":5,"time":2963,"open":1233,"high":1257,"low":1233,"close":980},"2024-02-15",{"symbol":5,"time":2965,"open":1228,"high":1352,"low":1339,"close":2948},"2024-02-14",{"symbol":5,"time":2967,"open":2968,"high":1520,"low":2284,"close":1372},"2024-02-13",72.54,{"symbol":5,"time":2970,"open":2399,"high":2273,"low":2399,"close":2436},"2024-02-12",{"symbol":5,"time":2972,"open":1020,"high":1367,"low":2973,"close":2402},"2024-02-09",71.1,{"symbol":5,"time":2975,"open":1145,"high":998,"low":1046,"close":1737},"2024-02-08",{"symbol":5,"time":2977,"open":2978,"high":1134,"low":1813,"close":2440},"2024-02-07",68.94,{"symbol":5,"time":2980,"open":1888,"high":1799,"low":2981,"close":1126},"2024-02-06",68.12,{"symbol":5,"time":2983,"open":1313,"high":1129,"low":2984,"close":1075},"2024-02-05",66.85,{"symbol":5,"time":2986,"open":1096,"high":2987,"low":1102,"close":2988},"2024-02-02",68.36,67.51,{"symbol":5,"time":2990,"open":1232,"high":2991,"low":1052,"close":1178},"2024-02-01",71.99,{"symbol":5,"time":2993,"open":2027,"high":2924,"low":1163,"close":2994},"2024-01-31",70.92,{"symbol":5,"time":2996,"open":1015,"high":2246,"low":2301,"close":2997},"2024-01-30",72.81,{"symbol":5,"time":2999,"open":974,"high":2549,"low":2451,"close":1277},"2024-01-29",{"symbol":5,"time":3001,"open":2714,"high":1443,"low":1000,"close":2246},"2024-01-26",{"symbol":5,"time":3003,"open":2451,"high":2549,"low":3004,"close":2004},"2024-01-25",71.02,{"symbol":5,"time":3006,"open":3007,"high":1019,"low":1073,"close":1028},"2024-01-24",69.97,{"symbol":5,"time":3009,"open":1747,"high":1062,"low":1320,"close":1073},"2024-01-23",{"symbol":5,"time":3011,"open":3012,"high":1220,"low":1897,"close":3013},"2024-01-22",68.88,69.69,{"symbol":5,"time":3015,"open":3016,"high":1167,"low":3017,"close":3018},"2024-01-19",69.41,68.21,68.82,{"symbol":5,"time":3020,"open":2987,"high":3021,"low":1034,"close":3022},"2024-01-18",69.31,69.06,{"symbol":5,"time":3024,"open":1915,"high":3025,"low":3026,"close":1100},"2024-01-17",67.96,66.28,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":1758},"2024-01-16",68.09,68.25,67.11,{"symbol":5,"time":3033,"open":3034,"high":1893,"low":1788,"close":3035},"2024-01-12",69.38,68.02,{"symbol":5,"time":3037,"open":1903,"high":3038,"low":3031,"close":3039},"2024-01-11",68.92,67.65,{"symbol":5,"time":3041,"open":1308,"high":3042,"low":3043,"close":3044},"2024-01-10",68.68,66.34,66.56,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-01-09",67.3,67.95,66.71,67.39,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-01-08",66.07,66.49,65.54,66.4,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":2987,"close":1885},"2024-01-05",68.83,69.32,{"symbol":5,"time":3062,"open":3063,"high":1027,"low":3056,"close":1788},"2024-01-04",68.19,{"symbol":5,"time":3065,"open":1913,"high":2987,"low":3066,"close":3063},"2024-01-03",66.72,{"symbol":5,"time":3068,"open":3069,"high":3069,"low":3070,"close":3071},"2024-01-02",67.56,65.48,65.77,{"symbol":5,"time":3073,"open":3074,"high":1910,"low":3075,"close":3076},"2023-12-29",67.68,66.63,66.65,{"symbol":5,"time":3078,"open":1903,"high":2978,"low":1776,"close":3079},"2023-12-28",67.18,{"symbol":5,"time":3081,"open":1199,"high":3082,"low":3083,"close":3038},"2023-12-27",70.17,68.9,{"symbol":5,"time":3085,"open":3086,"high":2973,"low":1205,"close":3087},"2023-12-26",70.52,70.21,{"symbol":5,"time":3089,"open":3090,"high":2439,"low":1117,"close":3091},"2023-12-22",69.63,68.69,{"symbol":5,"time":3093,"open":3094,"high":1823,"low":3094,"close":1885},"2023-12-21",68.13,{"symbol":5,"time":3096,"open":1200,"high":1086,"low":1795,"close":1025},"2023-12-20",{"symbol":5,"time":3098,"open":3099,"high":1134,"low":1186,"close":3100},"2023-12-19",68.3,69.36,{"symbol":5,"time":3102,"open":1896,"high":3103,"low":1783,"close":3029},"2023-12-18",69.58,{"symbol":5,"time":3105,"open":1102,"high":3106,"low":3107,"close":1760},"2023-12-15",67.32,65.88,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":1953,"close":3112},"2023-12-14",66.95,67.8,67.16,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2023-12-13",64.42,65.35,64.34,65.33,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2023-12-12",64.93,65.06,63.84,64.25,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":1950,"close":1942},"2023-12-11",66.5,67.03,{"symbol":5,"time":3130,"open":3131,"high":1953,"low":1914,"close":3132},"2023-12-08",66.11,66.53,{"symbol":5,"time":3134,"open":3135,"high":1832,"low":3136,"close":3137},"2023-12-07",65.65,64.35,65.11,{"symbol":5,"time":3139,"open":1950,"high":3140,"low":3141,"close":3142},"2023-12-06",66.35,64.61,64.76,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":1938},"2023-12-05",68.74,69.24,67.47,{"symbol":5,"time":3149,"open":1795,"high":2372,"low":3150,"close":1125},"2023-12-04",67.87,{"symbol":5,"time":3152,"open":2320,"high":1232,"low":1878,"close":3146},"2023-12-01",{"symbol":5,"time":3154,"open":3155,"high":1626,"low":3156,"close":3157},"2023-11-30",73.5,70.03,70.14,{"symbol":5,"time":3159,"open":2710,"high":1361,"low":1037,"close":993},"2023-11-29",{"symbol":5,"time":3161,"open":2341,"high":2552,"low":2281,"close":1241},"2023-11-28",{"symbol":5,"time":3163,"open":1086,"high":1223,"low":3164,"close":2439},"2023-11-27",69.54,{"symbol":5,"time":3166,"open":3167,"high":989,"low":1160,"close":1143},"2023-11-24",70.95,{"symbol":5,"time":3169,"open":1812,"high":3170,"low":1126,"close":2298},"2023-11-22",71.9,{"symbol":5,"time":3172,"open":1258,"high":1512,"low":3173,"close":3174},"2023-11-21",71.75,72.53,{"symbol":5,"time":3176,"open":1733,"high":1228,"low":1020,"close":992},"2023-11-20",{"symbol":5,"time":3178,"open":1306,"high":3167,"low":1306,"close":1160},"2023-11-17",{"symbol":5,"time":3180,"open":1070,"high":1325,"low":3181,"close":1305},"2023-11-16",67.45,{"symbol":5,"time":3183,"open":1271,"high":2397,"low":1144,"close":3184},"2023-11-15",71.34,{"symbol":5,"time":3186,"open":1356,"high":1669,"low":3187,"close":3188},"2023-11-14",72.36,72.69,{"symbol":5,"time":3190,"open":1271,"high":1368,"low":1233,"close":2251},"2023-11-13",{"symbol":5,"time":3192,"open":1151,"high":1357,"low":3193,"close":1198},"2023-11-10",71.12,{"symbol":5,"time":3195,"open":1160,"high":2952,"low":3157,"close":3196},"2023-11-09",70.25,{"symbol":5,"time":3198,"open":976,"high":2402,"low":1063,"close":1179},"2023-11-08",{"symbol":5,"time":3200,"open":2927,"high":3201,"low":2298,"close":1274},"2023-11-07",73.15,{"symbol":5,"time":3203,"open":3204,"high":1598,"low":1981,"close":2701},"2023-11-06",75.89,{"symbol":5,"time":3206,"open":3207,"high":1690,"low":3208,"close":1592},"2023-11-03",75.29,74.14,{"symbol":5,"time":3210,"open":2701,"high":2742,"low":3211,"close":1651},"2023-11-02",74.79,{"symbol":5,"time":3213,"open":2685,"high":882,"low":3214,"close":2914},"2023-11-01",74.24,{"symbol":5,"time":3216,"open":875,"high":1391,"low":3217,"close":1558},"2023-10-31",74.56,{"symbol":5,"time":3219,"open":1588,"high":3220,"low":1996,"close":1653},"2023-10-30",77.58,{"symbol":5,"time":3222,"open":2073,"high":3223,"low":2086,"close":3224},"2023-10-27",78.98,78.36,{"symbol":5,"time":3226,"open":905,"high":1652,"low":2508,"close":1657},"2023-10-26",{"symbol":5,"time":3228,"open":2082,"high":2881,"low":931,"close":2203},"2023-10-25",{"symbol":5,"time":3230,"open":837,"high":2216,"low":1551,"close":1390},"2023-10-24",{"symbol":5,"time":3232,"open":1719,"high":3233,"low":2202,"close":896},"2023-10-23",80.27,{"symbol":5,"time":3235,"open":3236,"high":2642,"low":860,"close":3237},"2023-10-20",81.59,80.7,{"symbol":5,"time":3239,"open":924,"high":3240,"low":2662,"close":3241},"2023-10-19",81.75,81.68,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":843,"close":2589},"2023-10-18",79.72,80.36,{"symbol":5,"time":3247,"open":2686,"high":3248,"low":2107,"close":2877},"2023-10-17",78.88,{"symbol":5,"time":3250,"open":906,"high":896,"low":2100,"close":3251},"2023-10-16",78.39,{"symbol":5,"time":3253,"open":3254,"high":2619,"low":1561,"close":2807},"2023-10-13",77.71,{"symbol":5,"time":3256,"open":2086,"high":2106,"low":3257,"close":1992},"2023-10-12",74.62,{"symbol":5,"time":3259,"open":3260,"high":2778,"low":3261,"close":936},"2023-10-11",76.19,74.76,{"symbol":5,"time":3263,"open":1567,"high":1567,"low":3260,"close":3264},"2023-10-10",76.71,{"symbol":5,"time":3266,"open":1477,"high":2107,"low":2504,"close":2578},"2023-10-09",{"symbol":5,"time":3268,"open":2356,"high":2421,"low":983,"close":2919},"2023-10-06",{"symbol":5,"time":3270,"open":1487,"high":1481,"low":1668,"close":1295},"2023-10-05",{"symbol":5,"time":3272,"open":3273,"high":3273,"low":2052,"close":1613},"2023-10-04",77.97,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":2612},"2023-10-03",79.81,80.37,79.25,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2023-10-02",81.18,81.28,79.19,79.39,{"symbol":5,"time":3286,"open":2187,"high":3287,"low":1716,"close":3288},"2023-09-29",81.94,80.86,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":848,"close":3293},"2023-09-28",82.32,82.61,81.57,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2023-09-27",82.24,83.29,82.05,82.9,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2023-09-26",79.97,81.05,79.89,80.88,{"symbol":5,"time":3307,"open":2587,"high":2623,"low":2878,"close":2793},"2023-09-25",{"symbol":5,"time":3309,"open":2841,"high":2638,"low":3310,"close":2871},"2023-09-22",79.99,{"symbol":5,"time":3312,"open":2607,"high":2192,"low":3313,"close":3314},"2023-09-21",80.4,80.41,[3316,3322,3327,3332,3337,3342,3347,3352,3357,3362,3367,3372,3377,3382,3386,3391,3396,3401,3406,3411,3416,3419,3424,3428,3433,3438,3443,3448,3453,3458,3463,3468,3473,3478,3483,3488,3493,3498,3503,3508,3513,3518,3523,3528,3533,3538,3543,3548,3553,3558,3563,3568,3573,3578,3582,3587,3591,3596,3601,3605,3609,3614,3619,3624,3629,3634,3639,3644,3649,3654,3659,3664,3668,3673,3678,3682,3687,3692,3696,3701,3706,3711,3716,3721,3726,3731,3735,3740,3745,3750,3754,3758,3763,3768,3772,3777,3782,3787,3792,3797,3802,3807,3812,3817,3822,3827,3832,3836,3841,3846,3851,3856,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4041,4046,4051,4055,4060,4065,4070,4075,4080,4085,4090,4094,4099,4103,4108,4113,4118,4123,4128,4133,4137,4140,4145,4150,4154,4158,4161,4165,4169,4174,4177,4182,4187,4192,4197,4201,4206,4211,4215,4219,4223,4228,4233,4238,4242,4247,4251,4256,4261,4266,4271,4276,4280,4285,4290,4295,4300,4305,4310,4315,4320,4324,4328,4333,4336,4341,4346,4351,4356,4360,4362,4366,4371,4376,4380,4385,4389,4394,4399,4404,4407,4412,4417,4422,4427,4430,4435,4440,4445,4449,4454,4458,4463,4467,4472,4477,4482,4487,4492,4497,4502,4506,4510,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4563,4568,4573,4578,4583,4587],{"symbol":3317,"time":19,"open":3318,"high":3319,"low":3320,"close":3321},"SPY",761.31,762,757.97,761.69,{"symbol":3317,"time":25,"open":3323,"high":3324,"low":3325,"close":3326},763.15,763.57,759.96,762.6,{"symbol":3317,"time":31,"open":3328,"high":3329,"low":3330,"close":3331},759.5,761.67,749.6,754.05,{"symbol":3317,"time":37,"open":3333,"high":3334,"low":3335,"close":3336},760.12,760.35,756.15,757.39,{"symbol":3317,"time":43,"open":3338,"high":3339,"low":3340,"close":3341},759,763.52,757.93,760.88,{"symbol":3317,"time":49,"open":3343,"high":3344,"low":3345,"close":3346},764.72,766.38,763.6,764.29,{"symbol":3317,"time":55,"open":3348,"high":3349,"low":3350,"close":3351},758.03,760.11,756.64,757.83,{"symbol":3317,"time":61,"open":3353,"high":3354,"low":3355,"close":3356},764.08,764.47,760.94,762.4,{"symbol":3317,"time":67,"open":3358,"high":3359,"low":3360,"close":3361},769.07,769.7,765.14,765.96,{"symbol":3317,"time":73,"open":3363,"high":3364,"low":3365,"close":3366},772.01,772.87,769,770.19,{"symbol":3317,"time":79,"open":3368,"high":3369,"low":3370,"close":3371},767.9,774.03,767.45,773.17,{"symbol":3317,"time":85,"open":3373,"high":3374,"low":3375,"close":3376},762.45,766.43,761.73,765.16,{"symbol":3317,"time":91,"open":3378,"high":3379,"low":3380,"close":3381},762.01,764.67,759.48,761.78,{"symbol":3317,"time":97,"open":3383,"high":3384,"low":3343,"close":3385},767.33,768,767.05,{"symbol":3317,"time":103,"open":3387,"high":3388,"low":3389,"close":3390},771.76,775.3,768.31,769.35,{"symbol":3317,"time":109,"open":3392,"high":3393,"low":3394,"close":3395},768.5,772.36,767.16,771.1,{"symbol":3317,"time":115,"open":3397,"high":3398,"low":3399,"close":3400},764.73,767.35,763.93,766.08,{"symbol":3317,"time":121,"open":3402,"high":3403,"low":3404,"close":3405},766.16,766.78,763.05,765.91,{"symbol":3317,"time":127,"open":3407,"high":3408,"low":3409,"close":3410},764.78,765.22,762.08,763.47,{"symbol":3317,"time":133,"open":3412,"high":3413,"low":3414,"close":3415},766.05,767.85,764.17,765.72,{"symbol":3317,"time":139,"open":3361,"high":3417,"low":3418,"close":3326},768.15,762.04,{"symbol":3317,"time":145,"open":3420,"high":3421,"low":3422,"close":3423},770.36,772.47,768.1,769.06,{"symbol":3317,"time":151,"open":3425,"high":3426,"low":3427,"close":3370},768.7,769.5,766.92,{"symbol":3317,"time":156,"open":3429,"high":3430,"low":3431,"close":3432},776.18,776.78,772.51,772.67,{"symbol":3317,"time":162,"open":3434,"high":3435,"low":3436,"close":3437},778.54,778.8,775.43,776.34,{"symbol":3317,"time":168,"open":3439,"high":3440,"low":3441,"close":3442},774.87,779.37,774.11,777.88,{"symbol":3317,"time":174,"open":3444,"high":3445,"low":3446,"close":3447},774.71,774.9,771.28,772.49,{"symbol":3317,"time":180,"open":3449,"high":3450,"low":3451,"close":3452},774.53,774.61,769.2,770.56,{"symbol":3317,"time":186,"open":3454,"high":3455,"low":3456,"close":3457},772.6,775.05,771.62,773.03,{"symbol":3317,"time":192,"open":3459,"high":3460,"low":3461,"close":3462},771.02,773.92,769.61,773.26,{"symbol":3317,"time":198,"open":3464,"high":3465,"low":3466,"close":3467},770.21,771.82,767.46,768.56,{"symbol":3317,"time":204,"open":3469,"high":3470,"low":3471,"close":3472},775.85,776.85,769.51,769.79,{"symbol":3317,"time":210,"open":3474,"high":3475,"low":3476,"close":3477},760.63,773.41,760.52,771.33,{"symbol":3317,"time":216,"open":3479,"high":3480,"low":3481,"close":3482},749.44,758.58,748.8,757.67,{"symbol":3317,"time":222,"open":3484,"high":3485,"low":3486,"close":3487},744.68,748.9,737.68,747.03,{"symbol":3317,"time":228,"open":3489,"high":3490,"low":3491,"close":3492},736.05,742.45,734.59,741.69,{"symbol":3317,"time":233,"open":3494,"high":3495,"low":3496,"close":3497},739.97,742.68,729.1,729.46,{"symbol":3317,"time":239,"open":3499,"high":3500,"low":3501,"close":3502},739.19,742.79,735.98,740.86,{"symbol":3317,"time":245,"open":3504,"high":3505,"low":3506,"close":3507},744.91,745.53,735.87,739.09,{"symbol":3317,"time":250,"open":3509,"high":3510,"low":3511,"close":3512},738.51,743.72,737.29,738.93,{"symbol":3317,"time":256,"open":3514,"high":3515,"low":3516,"close":3517},739.37,742.56,735.21,738.18,{"symbol":3317,"time":262,"open":3519,"high":3520,"low":3521,"close":3522},746.62,750.02,746.37,747.41,{"symbol":3317,"time":268,"open":3524,"high":3525,"low":3526,"close":3527},746.29,749.04,744.18,748.28,{"symbol":3317,"time":274,"open":3529,"high":3530,"low":3531,"close":3532},747.06,748.73,741.51,742.09,{"symbol":3317,"time":280,"open":3534,"high":3535,"low":3536,"close":3537},742.08,747.29,740.8,743.29,{"symbol":3317,"time":286,"open":3539,"high":3540,"low":3541,"close":3542},752.76,754.57,747.88,750.72,{"symbol":3317,"time":292,"open":3544,"high":3545,"low":3546,"close":3547},754.24,755.58,750.2,754.81,{"symbol":3317,"time":297,"open":3549,"high":3550,"low":3551,"close":3552},750.91,753.34,748.66,751.83,{"symbol":3317,"time":303,"open":3554,"high":3555,"low":3556,"close":3557},752.47,753.91,748,749.17,{"symbol":3317,"time":309,"open":3559,"high":3560,"low":3561,"close":3562},752.05,755.42,748.1,754.95,{"symbol":3317,"time":315,"open":3564,"high":3565,"low":3566,"close":3567},747.35,751.97,745.59,751.71,{"symbol":3317,"time":320,"open":3569,"high":3570,"low":3571,"close":3572},743.16,746.15,739.51,745.4,{"symbol":3317,"time":326,"open":3574,"high":3575,"low":3576,"close":3577},750.22,750.96,745.21,747.71,{"symbol":3317,"time":332,"open":3579,"high":3580,"low":3522,"close":3581},748.74,752.41,751.28,{"symbol":3317,"time":338,"open":3583,"high":3584,"low":3585,"close":3586},747.4,751.31,740.03,744.78,{"symbol":3317,"time":344,"open":3588,"high":3479,"low":3589,"close":3590},745,742.38,745.76,{"symbol":3317,"time":350,"open":3592,"high":3593,"low":3594,"close":3595},741.29,748.02,740.89,746.77,{"symbol":3317,"time":355,"open":3597,"high":3598,"low":3599,"close":3600},736.53,741.56,732.09,741,{"symbol":3317,"time":361,"open":3602,"high":3597,"low":3603,"close":3604},728.95,716.58,728.99,{"symbol":3317,"time":367,"open":3606,"high":3514,"low":3607,"close":3608},738.91,729.6,734.3,{"symbol":3317,"time":372,"open":3610,"high":3611,"low":3612,"close":3613},735.17,739.95,730.84,733.24,{"symbol":3317,"time":377,"open":3615,"high":3616,"low":3617,"close":3618},733.81,739.63,732.3,733.58,{"symbol":3317,"time":383,"open":3620,"high":3621,"low":3622,"close":3623},747.7,750.18,743.13,744.39,{"symbol":3317,"time":389,"open":3625,"high":3626,"low":3627,"close":3628},747.76,748.23,743.86,746.74,{"symbol":3317,"time":395,"open":3630,"high":3631,"low":3632,"close":3633},751.29,752.15,739.22,740.96,{"symbol":3317,"time":401,"open":3635,"high":3636,"low":3637,"close":3638},754.55,755.44,749.88,750.33,{"symbol":3317,"time":407,"open":3640,"high":3641,"low":3642,"close":3643},751.85,756.68,751.76,754.83,{"symbol":3317,"time":412,"open":3645,"high":3646,"low":3647,"close":3648},740.71,744.44,735.03,741.75,{"symbol":3317,"time":418,"open":3650,"high":3651,"low":3652,"close":3653},728.76,740,724.41,737.76,{"symbol":3317,"time":424,"open":3655,"high":3656,"low":3657,"close":3658},733.39,738.38,725.33,725.43,{"symbol":3317,"time":430,"open":3660,"high":3661,"low":3662,"close":3663},743.63,746.9,722.59,737.05,{"symbol":3317,"time":436,"open":3665,"high":3666,"low":3667,"close":3632},743.36,745.34,738.19,{"symbol":3317,"time":442,"open":3669,"high":3670,"low":3671,"close":3672},752.31,752.82,735.53,737.55,{"symbol":3317,"time":448,"open":3674,"high":3675,"low":3676,"close":3677},752.1,758.31,751.47,757.09,{"symbol":3317,"time":454,"open":3679,"high":3680,"low":3681,"close":3544},758.15,758.8,753.57,{"symbol":3317,"time":460,"open":3683,"high":3684,"low":3685,"close":3686},757.03,760.4,756.75,759.57,{"symbol":3317,"time":466,"open":3688,"high":3689,"low":3690,"close":3691},755.36,760.28,754.69,758.54,{"symbol":3317,"time":471,"open":3693,"high":3694,"low":3690,"close":3695},755.9,758.08,756.48,{"symbol":3317,"time":477,"open":3697,"high":3698,"low":3699,"close":3700},750.25,755.15,749.23,754.6,{"symbol":3317,"time":483,"open":3702,"high":3703,"low":3704,"close":3705},750.88,751.38,748.22,750.46,{"symbol":3317,"time":489,"open":3707,"high":3708,"low":3709,"close":3710},750.01,752.13,748.37,750.59,{"symbol":3317,"time":495,"open":3712,"high":3713,"low":3714,"close":3715},746.24,748.94,744.48,745.64,{"symbol":3317,"time":501,"open":3717,"high":3718,"low":3719,"close":3720},738.64,744.87,737.03,742.72,{"symbol":3317,"time":507,"open":3722,"high":3723,"low":3724,"close":3725},735.71,741.87,733.89,741.25,{"symbol":3317,"time":512,"open":3727,"high":3728,"low":3729,"close":3730},734.78,737.65,731.53,733.73,{"symbol":3317,"time":518,"open":3732,"high":3733,"low":3655,"close":3734},739.83,741.42,738.65,{"symbol":3317,"time":524,"open":3736,"high":3737,"low":3738,"close":3739},741.79,743.46,737.96,739.17,{"symbol":3317,"time":530,"open":3741,"high":3742,"low":3743,"close":3744},743.65,749.53,743.56,748.17,{"symbol":3317,"time":535,"open":3746,"high":3747,"low":3748,"close":3749},738.47,743.91,735.47,742.31,{"symbol":3317,"time":541,"open":3751,"high":3752,"low":3753,"close":3517},736.89,738.84,731.83,{"symbol":3317,"time":547,"open":3755,"high":3756,"low":3755,"close":3757},736.45,740.79,739.3,{"symbol":3317,"time":552,"open":3759,"high":3760,"low":3761,"close":3762},734.93,738.08,734.57,737.62,{"symbol":3317,"time":558,"open":3764,"high":3765,"low":3766,"close":3767},735.05,736.13,729.75,731.58,{"symbol":3317,"time":564,"open":3769,"high":3491,"low":3770,"close":3771},728.16,727.82,733.83,{"symbol":3317,"time":569,"open":3773,"high":3774,"low":3775,"close":3776},721.77,725.04,721.49,723.77,{"symbol":3317,"time":574,"open":3778,"high":3779,"low":3780,"close":3781},720.07,722.12,714.99,718.01,{"symbol":3317,"time":580,"open":3783,"high":3784,"low":3785,"close":3786},721.25,724.87,720.47,720.65,{"symbol":3317,"time":585,"open":3788,"high":3789,"low":3790,"close":3791},714.63,719.79,710.45,718.66,{"symbol":3317,"time":591,"open":3793,"high":3794,"low":3795,"close":3796},711,712.2,708.37,711.58,{"symbol":3317,"time":597,"open":3798,"high":3799,"low":3800,"close":3801},711.82,712.88,709.25,711.69,{"symbol":3317,"time":603,"open":3803,"high":3804,"low":3805,"close":3806},713.17,715.63,712.3,715.17,{"symbol":3317,"time":609,"open":3808,"high":3809,"low":3810,"close":3811},710.75,714.47,709.01,713.94,{"symbol":3317,"time":614,"open":3813,"high":3814,"low":3815,"close":3816},709.5,712.36,702.28,708.45,{"symbol":3317,"time":619,"open":3818,"high":3819,"low":3820,"close":3821},709.15,711.45,708.22,711.21,{"symbol":3317,"time":624,"open":3823,"high":3824,"low":3825,"close":3826},710.28,711.28,702.64,704.08,{"symbol":3317,"time":630,"open":3828,"high":3829,"low":3830,"close":3831},708.78,709.91,706.14,708.72,{"symbol":3317,"time":635,"open":3830,"high":3833,"low":3834,"close":3835},712.39,705.76,710.14,{"symbol":3317,"time":641,"open":3837,"high":3838,"low":3839,"close":3840},701.06,702.78,698.53,701.66,{"symbol":3317,"time":647,"open":3842,"high":3843,"low":3844,"close":3845},695.26,700.28,694.2,699.94,{"symbol":3317,"time":653,"open":3847,"high":3848,"low":3849,"close":3850},687.69,694.58,687.66,694.46,{"symbol":3317,"time":659,"open":3852,"high":3853,"low":3854,"close":3855},677.41,686.3,676.58,686.1,{"symbol":3317,"time":664,"open":3857,"high":3858,"low":3859,"close":3860},681.32,682.03,678.45,679.46,{"symbol":3317,"time":670,"open":3862,"high":3863,"low":3864,"close":3865},674.84,681.16,673.77,679.91,{"symbol":3317,"time":674,"open":3867,"high":3868,"low":3869,"close":3870},676.39,677.08,671.46,676.01,{"symbol":3317,"time":679,"open":3872,"high":3873,"low":3874,"close":3875},656.65,659.61,651.06,659.22,{"symbol":3317,"time":685,"open":3877,"high":3878,"low":3879,"close":3880},655.86,659.72,655.52,658.93,{"symbol":3317,"time":691,"open":3882,"high":3883,"low":3884,"close":3885},646.42,658.2,645.11,655.83,{"symbol":3317,"time":697,"open":3887,"high":3888,"low":3889,"close":3890},653.9,658.52,653,655.24,{"symbol":3317,"time":703,"open":3892,"high":3893,"low":3894,"close":3895},638.94,651.54,637.98,650.34,{"symbol":3317,"time":709,"open":3897,"high":3898,"low":3899,"close":3900},640.11,640.37,629.28,631.97,{"symbol":3317,"time":715,"open":3902,"high":3903,"low":3904,"close":3905},642.5,642.66,633.11,634.09,{"symbol":3317,"time":719,"open":3907,"high":3908,"low":3909,"close":3910},652.06,654.85,644.82,645.09,{"symbol":3317,"time":725,"open":3912,"high":3913,"low":3914,"close":3915},658.67,660.89,654.24,656.82,{"symbol":3317,"time":731,"open":3917,"high":3918,"low":3919,"close":3920},651.32,657.03,649.88,653.18,{"symbol":3317,"time":737,"open":3922,"high":3923,"low":3924,"close":3925},658.07,662.62,653.94,655.38,{"symbol":3317,"time":743,"open":3927,"high":3928,"low":3929,"close":3930},656.51,656.69,644.72,648.57,{"symbol":3317,"time":748,"open":3932,"high":3933,"low":3934,"close":3935},656.97,662.98,655.17,659.8,{"symbol":3317,"time":754,"open":3937,"high":3938,"low":3939,"close":3940},668.36,669.72,661.19,661.43,{"symbol":3317,"time":759,"open":3942,"high":3943,"low":3944,"close":3945},672.39,674.44,669.7,670.79,{"symbol":3317,"time":765,"open":3947,"high":3948,"low":3949,"close":3950},668.38,672.07,667.12,669.03,{"symbol":3317,"time":771,"open":3952,"high":3953,"low":3954,"close":3955},669.27,672.34,661.36,662.29,{"symbol":3317,"time":777,"open":3957,"high":3958,"low":3959,"close":3960},671.16,671.65,665.87,666.06,{"symbol":3317,"time":782,"open":3962,"high":3963,"low":3964,"close":3965},677.58,680.08,673.34,676.33,{"symbol":3317,"time":788,"open":3967,"high":3968,"low":3969,"close":3970},677.72,683.36,674.76,677.18,{"symbol":3317,"time":794,"open":3972,"high":3973,"low":3974,"close":3975},666.39,679.92,662.39,678.27,{"symbol":3317,"time":799,"open":3977,"high":3978,"low":3979,"close":3980},673.41,676.11,669.76,672.38,{"symbol":3317,"time":804,"open":3982,"high":3983,"low":3984,"close":3985},682.08,685.53,675.61,681.31,{"symbol":3317,"time":810,"open":3987,"high":3988,"low":3989,"close":3990},681.63,687.09,679.62,685.13,{"symbol":3317,"time":816,"open":3992,"high":3993,"low":3994,"close":3995},675.06,682.61,669.66,680.33,{"symbol":3317,"time":822,"open":3997,"high":3998,"low":3999,"close":4000},678.7,688.62,678.02,686.38,{"symbol":3317,"time":828,"open":4002,"high":4003,"low":4004,"close":4005},683.09,686.86,681.64,685.99,{"symbol":3317,"time":834,"open":4007,"high":4008,"low":4009,"close":4010},693.28,693.3,684.35,689.3,{"symbol":3317,"time":840,"open":4012,"high":4013,"low":4014,"close":4015},690.18,693.68,690.1,693.15,{"symbol":3317,"time":846,"open":4017,"high":4018,"low":4019,"close":4020},681.9,688.35,680,687.35,{"symbol":3317,"time":852,"open":4022,"high":4023,"low":4024,"close":4025},687.83,690,680.37,682.39,{"symbol":3317,"time":858,"open":4027,"high":4028,"low":4029,"close":4030},682.32,690.06,681.73,689.43,{"symbol":3317,"time":863,"open":4032,"high":4033,"low":4034,"close":4035},683.84,686.18,681.55,684.48,{"symbol":3317,"time":868,"open":4037,"high":4038,"low":4039,"close":4040},684.02,689.15,682.83,686.29,{"symbol":3317,"time":874,"open":4042,"high":4043,"low":4044,"close":4045},680.14,684.94,675.78,682.85,{"symbol":3317,"time":880,"open":4047,"high":4048,"low":4049,"close":4050},681.69,686.28,677.52,681.75,{"symbol":3317,"time":886,"open":4052,"high":4053,"low":4024,"close":4054},694.24,695.35,681.27,{"symbol":3317,"time":892,"open":4056,"high":4057,"low":4058,"close":4059},696.39,697.14,689.18,691.96,{"symbol":3317,"time":898,"open":4061,"high":4062,"low":4063,"close":4064},694.95,696.54,691.66,692.12,{"symbol":3317,"time":904,"open":4066,"high":4067,"low":4068,"close":4069},689.42,695.87,688.34,693.95,{"symbol":3317,"time":910,"open":4071,"high":4072,"low":4073,"close":4074},681.46,692.31,680.85,690.62,{"symbol":3317,"time":916,"open":4076,"high":4077,"low":4078,"close":4079},680.94,683.69,675.79,677.62,{"symbol":3317,"time":922,"open":4081,"high":4082,"low":4083,"close":4084},690.35,691.45,681.76,686.19,{"symbol":3317,"time":928,"open":4086,"high":4087,"low":4088,"close":4089},696.21,696.96,684.03,689.53,{"symbol":3317,"time":934,"open":4091,"high":4092,"low":4066,"close":4093},689.58,696.93,695.41,{"symbol":3317,"time":940,"open":4095,"high":4096,"low":4097,"close":4098},691.79,694.21,687.12,691.97,{"symbol":3317,"time":946,"open":4056,"high":4100,"low":4101,"close":4102},697.06,684.83,694.04,{"symbol":3317,"time":952,"open":4104,"high":4105,"low":4106,"close":4107},697.05,697.84,693.94,695.42,{"symbol":3317,"time":958,"open":4109,"high":4110,"low":4111,"close":4112},694.18,696.53,693.57,695.49,{"symbol":3317,"time":962,"open":4114,"high":4115,"low":4116,"close":4117},690.49,694.13,689.92,692.73,{"symbol":3317,"time":968,"open":4119,"high":4120,"low":4121,"close":4122},688.15,690.96,687.16,689.23,{"symbol":3317,"time":973,"open":4124,"high":4125,"low":4126,"close":4127},689.85,691.13,686.92,688.98,{"symbol":3317,"time":979,"open":4129,"high":4130,"low":4131,"close":4132},679.65,688.74,678.13,685.4,{"symbol":3317,"time":985,"open":4134,"high":4135,"low":4136,"close":3962},681.49,684.77,676.57,{"symbol":3317,"time":991,"open":4138,"high":4139,"low":4014,"close":4063},693.66,694.25,{"symbol":3317,"time":997,"open":4141,"high":4142,"low":4143,"close":4144},694.57,695.45,691.25,692.24,{"symbol":3317,"time":1002,"open":4146,"high":4147,"low":4148,"close":4149},691,691.72,686.04,690.36,{"symbol":3317,"time":1008,"open":4112,"high":4151,"low":4152,"close":4153},696.09,691.35,693.77,{"symbol":3317,"time":1013,"open":4155,"high":4151,"low":4156,"close":4157},690.68,690.63,695.16,{"symbol":3317,"time":1018,"open":4156,"high":4159,"low":4058,"close":4160},695.31,694.07,{"symbol":3317,"time":1024,"open":4162,"high":4074,"low":4163,"close":4164},688.82,687.49,689.51,{"symbol":3317,"time":1030,"open":4166,"high":4167,"low":4168,"close":4091},692.19,693.96,689.32,{"symbol":3317,"time":1036,"open":4170,"high":4171,"low":4172,"close":4173},687.93,692.32,687.78,691.81,{"symbol":3317,"time":1042,"open":4175,"high":4030,"low":4000,"close":4176},686.54,687.72,{"symbol":3317,"time":1048,"open":4178,"high":4179,"low":4180,"close":4181},685.71,686.87,679.82,683.17,{"symbol":3317,"time":1054,"open":4183,"high":4184,"low":4185,"close":4186},687.14,687.36,681.71,681.92,{"symbol":3317,"time":1060,"open":4188,"high":4189,"low":4190,"close":4191},687.45,688.56,686.58,687.01,{"symbol":3317,"time":1066,"open":4193,"high":4194,"low":4195,"close":4196},687.54,689.2,686.07,687.85,{"symbol":3317,"time":1072,"open":4198,"high":4063,"low":4199,"close":4200},690.64,689.27,690.31,{"symbol":3317,"time":1078,"open":4202,"high":4203,"low":4204,"close":4205},687.95,690.83,687.8,690.38,{"symbol":3317,"time":1082,"open":4207,"high":4208,"low":4209,"close":4210},683.92,688.2,683.87,687.96,{"symbol":3317,"time":1088,"open":4212,"high":4213,"low":4214,"close":4101},683.94,685.36,680.59,{"symbol":3317,"time":1092,"open":4216,"high":4217,"low":4218,"close":4214},676.59,681.09,676.47,{"symbol":3317,"time":1098,"open":4220,"high":4221,"low":4222,"close":4218},677.6,680.74,674.9,{"symbol":3317,"time":1104,"open":4224,"high":4225,"low":4226,"close":4227},679.89,680.44,671.2,671.4,{"symbol":3317,"time":1110,"open":4229,"high":4230,"low":4231,"close":4232},679.23,681.08,674.98,678.87,{"symbol":3317,"time":1116,"open":4234,"high":4235,"low":4236,"close":4237},685.74,685.76,679.25,680.73,{"symbol":3317,"time":1122,"open":4239,"high":4240,"low":4241,"close":4083},688.17,688.88,679.17,{"symbol":3317,"time":1128,"open":4243,"high":4244,"low":4245,"close":4246},685.14,689.25,682.17,689.17,{"symbol":3317,"time":1133,"open":4248,"high":4249,"low":3985,"close":4250},682.56,688.97,687.57,{"symbol":3317,"time":1137,"open":4252,"high":4253,"low":4254,"close":4255},683.15,685.39,682.59,683.04,{"symbol":3317,"time":1142,"open":4257,"high":4258,"low":4259,"close":4260},686.59,686.64,681.57,683.63,{"symbol":3317,"time":1148,"open":4262,"high":4263,"low":4264,"close":4265},685.47,688.39,684.58,685.69,{"symbol":3317,"time":1154,"open":4267,"high":4268,"low":4269,"close":4270},685.3,685.37,681.34,684.39,{"symbol":3317,"time":1159,"open":4272,"high":4273,"low":4274,"close":4275},680.57,684.91,679.69,683.89,{"symbol":3317,"time":1165,"open":4186,"high":4277,"low":4278,"close":4279},683.82,679.33,681.53,{"symbol":3317,"time":1169,"open":4281,"high":4282,"low":4283,"close":4284},678.81,682.99,678.74,680.27,{"symbol":3317,"time":1173,"open":4286,"high":4287,"low":4288,"close":4289},680.86,683.67,680.5,683.39,{"symbol":3317,"time":1177,"open":4291,"high":4292,"low":4293,"close":4294},677.63,681.7,676.72,679.68,{"symbol":3317,"time":1183,"open":4296,"high":4297,"low":4298,"close":4299},668.63,676.21,664.48,675.02,{"symbol":3317,"time":1188,"open":4301,"high":4302,"low":4303,"close":4304},662.69,670.06,661.59,668.73,{"symbol":3317,"time":1192,"open":4306,"high":4307,"low":4308,"close":4309},655.05,664.55,650.85,659.03,{"symbol":3317,"time":1197,"open":4311,"high":4312,"low":4313,"close":4314},672.91,675.56,651.89,652.53,{"symbol":3317,"time":1202,"open":4316,"high":4317,"low":4318,"close":4319},660.78,667.34,658.75,662.63,{"symbol":3317,"time":1207,"open":4321,"high":4322,"low":3877,"close":4323},662.1,665.12,660.08,{"symbol":3317,"time":1211,"open":3944,"high":4325,"low":4326,"close":4327},673.71,662.17,665.67,{"symbol":3317,"time":1215,"open":4329,"high":4330,"low":4331,"close":4332},665.38,675.66,663.27,671.93,{"symbol":3317,"time":1219,"open":4288,"high":4286,"low":4334,"close":4335},670.52,672.04,{"symbol":3317,"time":1222,"open":4337,"high":4338,"low":4339,"close":4340},684.79,684.96,680.95,683.38,{"symbol":3317,"time":1227,"open":4342,"high":4343,"low":4344,"close":4345},679.95,683.57,678.73,683,{"symbol":3317,"time":1231,"open":4347,"high":4348,"low":4349,"close":4350},677.24,682.18,675.03,681.44,{"symbol":3317,"time":1237,"open":4352,"high":4353,"low":4354,"close":4355},667.91,671.08,661.21,670.97,{"symbol":3317,"time":1243,"open":4218,"high":4357,"low":4358,"close":4359},677.38,668.72,670.31,{"symbol":3317,"time":1247,"open":4231,"high":4286,"low":4361,"close":3962},674.17,{"symbol":3317,"time":1252,"open":3978,"high":4363,"low":4364,"close":4365},679.96,674.58,675.24,{"symbol":3317,"time":1255,"open":4367,"high":4368,"low":4369,"close":4370},685.67,685.8,679.94,683.34,{"symbol":3317,"time":1261,"open":4372,"high":4373,"low":4374,"close":4375},685.04,685.08,679.24,682.06,{"symbol":3317,"time":1266,"open":4377,"high":4378,"low":4379,"close":4379},683.9,685.94,679.83,{"symbol":3317,"time":1270,"open":4381,"high":4382,"low":4383,"close":4384},688.72,689.7,682.87,687.39,{"symbol":3317,"time":1276,"open":4386,"high":4387,"low":4101,"close":4388},687.05,688.91,687.06,{"symbol":3317,"time":1281,"open":4390,"high":4391,"low":4392,"close":4393},682.73,685.54,682.12,685.24,{"symbol":3317,"time":1287,"open":4395,"high":4396,"low":4397,"close":4398},676.46,678.47,675.65,677.25,{"symbol":3317,"time":1293,"open":4400,"high":4401,"low":4402,"close":4403},668.12,672.71,667.8,671.76,{"symbol":3317,"time":1299,"open":4405,"high":4405,"low":4406,"close":4402},672,663.3,{"symbol":3317,"time":1304,"open":4408,"high":4409,"low":4410,"close":4411},671.44,672.99,669.98,671.29,{"symbol":3317,"time":1310,"open":4413,"high":4414,"low":4415,"close":4416},667.32,672.21,667.27,671.3,{"symbol":3317,"time":1315,"open":4418,"high":4419,"low":4420,"close":4421},659.5,665.76,658.14,664.39,{"symbol":3317,"time":1319,"open":4423,"high":4424,"low":4425,"close":4426},666.82,668.71,657.11,660.64,{"symbol":3317,"time":1324,"open":4423,"high":4428,"low":3880,"close":4429},670.23,665.17,{"symbol":3317,"time":1329,"open":4431,"high":4432,"low":4433,"close":4434},657.17,665.83,653.17,662.23,{"symbol":3317,"time":1333,"open":4436,"high":4437,"low":4438,"close":4439},660.65,665.13,659.77,663.04,{"symbol":3317,"time":1338,"open":4441,"high":4442,"low":4443,"close":4444},672.13,673.95,652.84,653.02,{"symbol":3317,"time":1342,"open":4446,"high":4447,"low":4448,"close":3957},673.53,673.94,669.21,{"symbol":3317,"time":1348,"open":4450,"high":4451,"low":4452,"close":4453},670.25,673.21,669.42,673.11,{"symbol":3317,"time":1354,"open":4455,"high":4409,"low":4456,"close":4457},672.54,667.67,669.12,{"symbol":3317,"time":1359,"open":4459,"high":4460,"low":4461,"close":4462},671.62,672.51,669.46,671.61,{"symbol":3317,"time":1363,"open":4464,"high":4465,"low":4466,"close":4448},669.99,672.68,668.16,{"symbol":3317,"time":1366,"open":4468,"high":4469,"low":4470,"close":4471},670.45,670.57,666.78,669.22,{"symbol":3317,"time":1371,"open":4473,"high":4474,"low":4475,"close":4476},663.17,669.37,663.06,668.45,{"symbol":3317,"time":1376,"open":4478,"high":4479,"low":4480,"close":4481},662.93,666.65,661.61,666.18,{"symbol":3317,"time":1382,"open":4483,"high":4484,"low":4485,"close":4486},664.36,665.28,661.86,663.68,{"symbol":3317,"time":1387,"open":4488,"high":4489,"low":4490,"close":4491},659.51,662.37,657.88,661.82,{"symbol":3317,"time":1393,"open":4493,"high":4494,"low":4495,"close":4496},657.94,659.41,654.41,658.05,{"symbol":3317,"time":1398,"open":4498,"high":4499,"low":4500,"close":4501},664.51,664.61,659.67,661.1,{"symbol":3317,"time":1402,"open":4503,"high":4317,"low":4504,"close":4505},666.72,661.98,663.21,{"symbol":3317,"time":1407,"open":4507,"high":4508,"low":4326,"close":4509},662.2,667.29,666.84,{"symbol":3317,"time":1411,"open":4511,"high":4307,"low":4512,"close":4513},662.33,660.37,663.7,{"symbol":3317,"time":1415,"open":4515,"high":4516,"low":4517,"close":4518},661.89,664.89,660.27,662.26,{"symbol":3317,"time":1420,"open":4520,"high":4521,"low":4522,"close":4523},660.01,661.72,654.3,659.18,{"symbol":3317,"time":1426,"open":4525,"high":4526,"low":4527,"close":4528},661.47,661.78,659.21,660,{"symbol":3317,"time":1431,"open":4530,"high":4531,"low":4532,"close":4533},659.64,661.04,659.34,660.91,{"symbol":3317,"time":1436,"open":4535,"high":4536,"low":4537,"close":4538},657.6,659.11,656.9,657.41,{"symbol":3317,"time":1442,"open":4540,"high":4541,"low":4542,"close":4543},654.18,658.33,653.59,657.63,{"symbol":3317,"time":1448,"open":4545,"high":4546,"low":4547,"close":4548},653.62,654.55,650.63,652.21,{"symbol":3317,"time":1453,"open":4550,"high":4551,"low":4552,"close":4553},648.97,650.86,647.22,650.33,{"symbol":3317,"time":1457,"open":4555,"high":4556,"low":4557,"close":4558},648.62,649.84,647.23,648.83,{"symbol":3317,"time":1461,"open":4560,"high":4548,"low":4561,"close":4562},651.48,643.33,647.24,{"symbol":3317,"time":1465,"open":4564,"high":4565,"low":4566,"close":4567},644.42,649.15,643.51,649.12,{"symbol":3317,"time":1469,"open":4569,"high":4570,"low":4571,"close":4572},642.67,644.21,640.46,643.74,{"symbol":3317,"time":1474,"open":4574,"high":4575,"low":4576,"close":4577},637.5,640.49,634.92,640.27,{"symbol":3317,"time":1479,"open":4579,"high":4580,"low":4581,"close":4582},647.47,647.84,643.14,645.05,{"symbol":3317,"time":1485,"open":4562,"high":4584,"low":4585,"close":4586},649.48,645.34,648.92,{"symbol":3317,"time":1490,"open":4588,"high":4589,"low":4564,"close":4590},644.57,647.37,646.63,[4592,4596,4599,4603,4605,4607,4609,4611,4614,4617,4620,4622,4624,4626,4627,4629,4631,4632,4634,4636,4638,4640,4642,4644,4646,4648,4650,4652,4653,4655,4657,4659,4661,4663,4665,4667,4669,4671,4673,4675,4677,4679,4681,4683,4685,4687,4689,4691,4693,4695,4696,4698,4700,4702],{"time":73,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4594,"datetime":4595},"BULLISH","ADX","2026-09-04 00:00:00",{"time":97,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4597,"datetime":4598},"MACD","2026-08-31 00:00:00",{"time":115,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4597,"datetime":4602},"False","BEARISH","2026-08-26 00:00:00",{"time":174,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4597,"datetime":4604},"2026-08-12 00:00:00",{"time":210,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4597,"datetime":4606},"2026-08-04 00:00:00",{"time":210,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4608,"datetime":4606},"MA",{"time":216,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4594,"datetime":4610},"2026-08-03 00:00:00",{"time":286,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4612,"datetime":4613},"RSI","2026-07-16 00:00:00",{"time":292,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4615,"datetime":4616},"BollingerBands","2026-07-15 00:00:00",{"time":297,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4618,"datetime":4619},"CCI","2026-07-14 00:00:00",{"time":309,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4594,"datetime":4621},"2026-07-10 00:00:00",{"time":315,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4594,"datetime":4623},"2026-07-09 00:00:00",{"time":320,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4594,"datetime":4625},"2026-07-08 00:00:00",{"time":320,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4597,"datetime":4625},{"time":383,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4594,"datetime":4628},"2026-06-22 00:00:00",{"time":401,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4615,"datetime":4630},"2026-06-16 00:00:00",{"time":401,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4608,"datetime":4630},{"time":424,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4612,"datetime":4633},"2026-06-10 00:00:00",{"time":483,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4618,"datetime":4635},"2026-05-27 00:00:00",{"time":501,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4597,"datetime":4637},"2026-05-21 00:00:00",{"time":518,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4597,"datetime":4639},"2026-05-18 00:00:00",{"time":541,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4594,"datetime":4641},"2026-05-12 00:00:00",{"time":564,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4597,"datetime":4643},"2026-05-06 00:00:00",{"time":597,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4597,"datetime":4645},"2026-04-28 00:00:00",{"time":614,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4618,"datetime":4647},"2026-04-23 00:00:00",{"time":635,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4618,"datetime":4649},"2026-04-17 00:00:00",{"time":674,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4594,"datetime":4651},"2026-04-08 00:00:00",{"time":674,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4597,"datetime":4651},{"time":691,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4597,"datetime":4654},"2026-04-02 00:00:00",{"time":697,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4597,"datetime":4656},"2026-04-01 00:00:00",{"time":709,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4597,"datetime":4658},"2026-03-30 00:00:00",{"time":731,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4597,"datetime":4660},"2026-03-24 00:00:00",{"time":828,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4597,"datetime":4662},"2026-02-27 00:00:00",{"time":834,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4597,"datetime":4664},"2026-02-26 00:00:00",{"time":863,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4597,"datetime":4666},"2026-02-19 00:00:00",{"time":886,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4597,"datetime":4668},"2026-02-12 00:00:00",{"time":934,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4612,"datetime":4670},"2026-02-02 00:00:00",{"time":985,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4608,"datetime":4672},"2026-01-20 00:00:00",{"time":1008,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4615,"datetime":4674},"2026-01-13 00:00:00",{"time":1018,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4618,"datetime":4676},"2026-01-09 00:00:00",{"time":1082,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4597,"datetime":4678},"2025-12-23 00:00:00",{"time":1128,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4597,"datetime":4680},"2025-12-11 00:00:00",{"time":1169,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4597,"datetime":4682},"2025-12-01 00:00:00",{"time":1197,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4597,"datetime":4684},"2025-11-20 00:00:00",{"time":1211,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4597,"datetime":4686},"2025-11-17 00:00:00",{"time":1219,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4597,"datetime":4688},"2025-11-13 00:00:00",{"time":1266,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4594,"datetime":4690},"2025-10-30 00:00:00",{"time":1276,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4594,"datetime":4692},"2025-10-28 00:00:00",{"time":1293,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4594,"datetime":4694},"2025-10-23 00:00:00",{"time":1293,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":4593,"trading_system":4597,"datetime":4694},{"time":1315,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4594,"datetime":4697},"2025-10-17 00:00:00",{"time":1338,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4615,"datetime":4699},"2025-10-10 00:00:00",{"time":1366,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4618,"datetime":4701},"2025-10-02 00:00:00",{"time":1371,"symbol":5,"current_signal":4600,"signal_change":16,"signal_type":4601,"trading_system":4597,"datetime":4703},"2025-10-01 00:00:00",[4705,4711,4716,4721,4726,4732,4737,4742,4747,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4933,4938,4943,4948,4953,4958,4964,4970,4976,4982,4988,4994,5000,5006,5012,5018,5024,5030,5036,5042,5048,5054,5060,5066,5072,5078,5084,5090,5096,5102,5108,5114,5120,5126,5132,5138,5144,5150,5156,5162,5168,5174,5180,5186,5192,5198,5204,5210],{"symbol":5,"form":4706,"filingdate":715,"primarydocument":4707,"accessionnumber":4708,"filing_url":4709,"sec_url":4710},"8-K","i26133_uso-8k.htm","0002071876-26-000071","https://www.sec.gov/Archives/edgar/data/1327068/000207187626000071/i26133_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000207187626000071/0002071876-26-000071-index.htm",{"symbol":5,"form":4706,"filingdate":715,"primarydocument":4712,"accessionnumber":4713,"filing_url":4714,"sec_url":4715},"tm268499d1_8k.htm","0001104659-26-035702","https://www.sec.gov/Archives/edgar/data/1327068/000110465926035702/tm268499d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465926035702/0001104659-26-035702-index.htm",{"symbol":5,"form":4706,"filingdate":743,"primarydocument":4717,"accessionnumber":4718,"filing_url":4719,"sec_url":4720},"tm268488d1_8k.htm","0001104659-26-032666","https://www.sec.gov/Archives/edgar/data/1327068/000110465926032666/tm268488d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465926032666/0001104659-26-032666-index.htm",{"symbol":5,"form":4706,"filingdate":828,"primarydocument":4722,"accessionnumber":4723,"filing_url":4724,"sec_url":4725},"tm266376d1_8k.htm","0001104659-26-021015","https://www.sec.gov/Archives/edgar/data/1327068/000110465926021015/tm266376d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465926021015/0001104659-26-021015-index.htm",{"symbol":5,"form":4727,"filingdate":828,"primarydocument":4728,"accessionnumber":4729,"filing_url":4730,"sec_url":4731},"10-K","uso-20251231x10k.htm","0001104659-26-021501","https://www.sec.gov/Archives/edgar/data/1327068/000110465926021501/uso-20251231x10k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465926021501/0001104659-26-021501-index.htm",{"symbol":5,"form":4706,"filingdate":946,"primarydocument":4733,"accessionnumber":4734,"filing_url":4735,"sec_url":4736},"tm262824d1_8k.htm","0001104659-26-007751","https://www.sec.gov/Archives/edgar/data/1327068/000110465926007751/tm262824d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465926007751/0001104659-26-007751-index.htm",{"symbol":5,"form":4706,"filingdate":1066,"primarydocument":4738,"accessionnumber":4739,"filing_url":4740,"sec_url":4741},"tm2533092d1_8k.htm","0001104659-25-124469","https://www.sec.gov/Archives/edgar/data/1327068/000110465925124469/tm2533092d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925124469/0001104659-25-124469-index.htm",{"symbol":5,"form":4706,"filingdate":1169,"primarydocument":4743,"accessionnumber":4744,"filing_url":4745,"sec_url":4746},"tm2530912d1_8k.htm","0001104659-25-117079","https://www.sec.gov/Archives/edgar/data/1327068/000110465925117079/tm2530912d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925117079/0001104659-25-117079-index.htm",{"symbol":5,"form":4748,"filingdate":1237,"primarydocument":4749,"accessionnumber":4750,"filing_url":4751,"sec_url":4752},"10-Q","uso-20250930x10q.htm","0001104659-25-108424","https://www.sec.gov/Archives/edgar/data/1327068/000110465925108424/uso-20250930x10q.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925108424/0001104659-25-108424-index.htm",{"symbol":5,"form":4706,"filingdate":1276,"primarydocument":4754,"accessionnumber":4755,"filing_url":4756,"sec_url":4757},"tm2528713d1_8k.htm","0001104659-25-102913","https://www.sec.gov/Archives/edgar/data/1327068/000110465925102913/tm2528713d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925102913/0001104659-25-102913-index.htm",{"symbol":5,"form":4706,"filingdate":1382,"primarydocument":4759,"accessionnumber":4760,"filing_url":4761,"sec_url":4762},"tm2525705d1_8k.htm","0001104659-25-094150","https://www.sec.gov/Archives/edgar/data/1327068/000110465925094150/tm2525705d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925094150/0001104659-25-094150-index.htm",{"symbol":5,"form":4706,"filingdate":1485,"primarydocument":4764,"accessionnumber":4765,"filing_url":4766,"sec_url":4767},"tm2523315d1_8k.htm","0001104659-25-084661","https://www.sec.gov/Archives/edgar/data/1327068/000110465925084661/tm2523315d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925084661/0001104659-25-084661-index.htm",{"symbol":5,"form":4748,"filingdate":1539,"primarydocument":4769,"accessionnumber":4770,"filing_url":4771,"sec_url":4772},"uso-20250630x10q.htm","0001410578-25-001643","https://www.sec.gov/Archives/edgar/data/1327068/000141057825001643/uso-20250630x10q.htm","https://www.sec.gov/Archives/edgar/data/1327068/000141057825001643/0001410578-25-001643-index.htm",{"symbol":5,"form":4706,"filingdate":1581,"primarydocument":4774,"accessionnumber":4775,"filing_url":4776,"sec_url":4777},"tm2521008d1_8k.htm","0001104659-25-071486","https://www.sec.gov/Archives/edgar/data/1327068/000110465925071486/tm2521008d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925071486/0001104659-25-071486-index.htm",{"symbol":5,"form":4706,"filingdate":1673,"primarydocument":4779,"accessionnumber":4780,"filing_url":4781,"sec_url":4782},"tm2517979d1_8k.htm","0001104659-25-063400","https://www.sec.gov/Archives/edgar/data/1327068/000110465925063400/tm2517979d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925063400/0001104659-25-063400-index.htm",{"symbol":5,"form":4706,"filingdate":1766,"primarydocument":4784,"accessionnumber":4785,"filing_url":4786,"sec_url":4787},"tm2514809d1_8k.htm","0001104659-25-053366","https://www.sec.gov/Archives/edgar/data/1327068/000110465925053366/tm2514809d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925053366/0001104659-25-053366-index.htm",{"symbol":5,"form":4706,"filingdate":1797,"primarydocument":4789,"accessionnumber":4790,"filing_url":4791,"sec_url":4792},"i25209_uso-8k.htm","0001171200-25-000243","https://www.sec.gov/Archives/edgar/data/1327068/000117120025000243/i25209_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120025000243/0001171200-25-000243-index.htm",{"symbol":5,"form":4748,"filingdate":1825,"primarydocument":4794,"accessionnumber":4795,"filing_url":4796,"sec_url":4797},"uso-20250331x10q.htm","0001410578-25-001156","https://www.sec.gov/Archives/edgar/data/1327068/000141057825001156/uso-20250331x10q.htm","https://www.sec.gov/Archives/edgar/data/1327068/000141057825001156/0001410578-25-001156-index.htm",{"symbol":5,"form":4706,"filingdate":1877,"primarydocument":4799,"accessionnumber":4800,"filing_url":4801,"sec_url":4802},"tm2512319d1_8k.htm","0001104659-25-039889","https://www.sec.gov/Archives/edgar/data/1327068/000110465925039889/tm2512319d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925039889/0001104659-25-039889-index.htm",{"symbol":5,"form":4706,"filingdate":1974,"primarydocument":4804,"accessionnumber":4805,"filing_url":4806,"sec_url":4807},"tm258856d1_8k.htm","0001104659-25-029743","https://www.sec.gov/Archives/edgar/data/1327068/000110465925029743/tm258856d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925029743/0001104659-25-029743-index.htm",{"symbol":5,"form":4706,"filingdate":1988,"primarydocument":4809,"accessionnumber":4810,"filing_url":4811,"sec_url":4812},"i25121_uso-8k.htm","0001171200-25-000128","https://www.sec.gov/Archives/edgar/data/1327068/000117120025000128/i25121_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120025000128/0001171200-25-000128-index.htm",{"symbol":5,"form":4706,"filingdate":1998,"primarydocument":4814,"accessionnumber":4815,"filing_url":4816,"sec_url":4817},"i25114_uso-8k.htm","0001171200-25-000105","https://www.sec.gov/Archives/edgar/data/1327068/000117120025000105/i25114_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120025000105/0001171200-25-000105-index.htm",{"symbol":5,"form":4706,"filingdate":2051,"primarydocument":4819,"accessionnumber":4820,"filing_url":4821,"sec_url":4822},"tm256731d1_8k.htm","0001104659-25-018795","https://www.sec.gov/Archives/edgar/data/1327068/000110465925018795/tm256731d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925018795/0001104659-25-018795-index.htm",{"symbol":5,"form":4727,"filingdate":2051,"primarydocument":4824,"accessionnumber":4825,"filing_url":4826,"sec_url":4827},"uso-20241231x10k.htm","0001410578-25-000228","https://www.sec.gov/Archives/edgar/data/1327068/000141057825000228/uso-20241231x10k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000141057825000228/0001410578-25-000228-index.htm",{"symbol":5,"form":4706,"filingdate":2134,"primarydocument":4829,"accessionnumber":4830,"filing_url":4831,"sec_url":4832},"tm253437d1_8k.htm","0001104659-25-007031","https://www.sec.gov/Archives/edgar/data/1327068/000110465925007031/tm253437d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925007031/0001104659-25-007031-index.htm",{"symbol":5,"form":4706,"filingdate":2227,"primarydocument":4834,"accessionnumber":4835,"filing_url":4836,"sec_url":4837},"tm2431087d1_8k.htm","0001104659-24-131983","https://www.sec.gov/Archives/edgar/data/1327068/000110465924131983/tm2431087d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465924131983/0001104659-24-131983-index.htm",{"symbol":5,"form":4706,"filingdate":2296,"primarydocument":4839,"accessionnumber":4840,"filing_url":4841,"sec_url":4842},"tm2428595d1_8k.htm","0001104659-24-123953","https://www.sec.gov/Archives/edgar/data/1327068/000110465924123953/tm2428595d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465924123953/0001104659-24-123953-index.htm",{"symbol":5,"form":4748,"filingdate":2343,"primarydocument":4844,"accessionnumber":4845,"filing_url":4846,"sec_url":4847},"uso-20240930x10q.htm","0001410578-24-001827","https://www.sec.gov/Archives/edgar/data/1327068/000141057824001827/uso-20240930x10q.htm","https://www.sec.gov/Archives/edgar/data/1327068/000141057824001827/0001410578-24-001827-index.htm",{"symbol":5,"form":4706,"filingdate":2368,"primarydocument":4849,"accessionnumber":4850,"filing_url":4851,"sec_url":4852},"tm2426255d1_8k.htm","0001104659-24-112201","https://www.sec.gov/Archives/edgar/data/1327068/000110465924112201/tm2426255d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465924112201/0001104659-24-112201-index.htm",{"symbol":5,"form":4706,"filingdate":2438,"primarydocument":4854,"accessionnumber":4855,"filing_url":4856,"sec_url":4857},"tm2424136d1_8k.htm","0001104659-24-104048","https://www.sec.gov/Archives/edgar/data/1327068/000110465924104048/tm2424136d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465924104048/0001104659-24-104048-index.htm",{"symbol":5,"form":4706,"filingdate":2502,"primarydocument":4859,"accessionnumber":4860,"filing_url":4861,"sec_url":4862},"tm2421763d1_8k.htm","0001104659-24-093797","https://www.sec.gov/Archives/edgar/data/1327068/000110465924093797/tm2421763d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465924093797/0001104659-24-093797-index.htm",{"symbol":5,"form":4748,"filingdate":2543,"primarydocument":4864,"accessionnumber":4865,"filing_url":4866,"sec_url":4867},"uso-20240630x10q.htm","0001410578-24-001237","https://www.sec.gov/Archives/edgar/data/1327068/000141057824001237/uso-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/1327068/000141057824001237/0001410578-24-001237-index.htm",{"symbol":5,"form":4706,"filingdate":2548,"primarydocument":4869,"accessionnumber":4870,"filing_url":4871,"sec_url":4872},"i24274_uso-8k.htm","0001171200-24-000247","https://www.sec.gov/Archives/edgar/data/1327068/000117120024000247/i24274_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120024000247/0001171200-24-000247-index.htm",{"symbol":5,"form":4706,"filingdate":2565,"primarydocument":4874,"accessionnumber":4875,"filing_url":4876,"sec_url":4877},"tm243433d8_8k.htm","0001104659-24-083316","https://www.sec.gov/Archives/edgar/data/1327068/000110465924083316/tm243433d8_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465924083316/0001104659-24-083316-index.htm",{"symbol":5,"form":4706,"filingdate":2651,"primarydocument":4879,"accessionnumber":4880,"filing_url":4881,"sec_url":4882},"tm2417367d1_8k.htm","0001104659-24-076080","https://www.sec.gov/Archives/edgar/data/1327068/000110465924076080/tm2417367d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465924076080/0001104659-24-076080-index.htm",{"symbol":5,"form":4706,"filingdate":2731,"primarydocument":4884,"accessionnumber":4885,"filing_url":4886,"sec_url":4887},"tm2414449d1_8k.htm","0001104659-24-065385","https://www.sec.gov/Archives/edgar/data/1327068/000110465924065385/tm2414449d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465924065385/0001104659-24-065385-index.htm",{"symbol":5,"form":4748,"filingdate":2765,"primarydocument":4889,"accessionnumber":4890,"filing_url":4891,"sec_url":4892},"uso-20240331x10q.htm","0001410578-24-000684","https://www.sec.gov/Archives/edgar/data/1327068/000141057824000684/uso-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/1327068/000141057824000684/0001410578-24-000684-index.htm",{"symbol":5,"form":4706,"filingdate":2790,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"tm2411856d1_8k.htm","0001104659-24-052653","https://www.sec.gov/Archives/edgar/data/1327068/000110465924052653/tm2411856d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465924052653/0001104659-24-052653-index.htm",{"symbol":5,"form":4706,"filingdate":2880,"primarydocument":4899,"accessionnumber":4900,"filing_url":4901,"sec_url":4902},"tm248771d1_8k.htm","0001104659-24-040246","https://www.sec.gov/Archives/edgar/data/1327068/000110465924040246/tm248771d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465924040246/0001104659-24-040246-index.htm",{"symbol":5,"form":4706,"filingdate":2883,"primarydocument":4904,"accessionnumber":4905,"filing_url":4906,"sec_url":4907},"i24096_uso-8k.htm","0001171200-24-000109","https://www.sec.gov/Archives/edgar/data/1327068/000117120024000109/i24096_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120024000109/0001171200-24-000109-index.htm",{"symbol":5,"form":4706,"filingdate":2897,"primarydocument":4909,"accessionnumber":4910,"filing_url":4911,"sec_url":4912},"i24089_uso-8k.htm","0001171200-24-000079","https://www.sec.gov/Archives/edgar/data/1327068/000117120024000079/i24089_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120024000079/0001171200-24-000079-index.htm",{"symbol":5,"form":4727,"filingdate":2939,"primarydocument":4914,"accessionnumber":4915,"filing_url":4916,"sec_url":4917},"uso-20231231x10k.htm","0001410578-24-000108","https://www.sec.gov/Archives/edgar/data/1327068/000141057824000108/uso-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000141057824000108/0001410578-24-000108-index.htm",{"symbol":5,"form":4706,"filingdate":2942,"primarydocument":4919,"accessionnumber":4920,"filing_url":4921,"sec_url":4922},"tm246181d1_8k.htm","0001104659-24-028527","https://www.sec.gov/Archives/edgar/data/1327068/000110465924028527/tm246181d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465924028527/0001104659-24-028527-index.htm",{"symbol":5,"form":4706,"filingdate":2996,"primarydocument":4924,"accessionnumber":4925,"filing_url":4926,"sec_url":4927},"tm243433d1_8k.htm","0001104659-24-008029","https://www.sec.gov/Archives/edgar/data/1327068/000110465924008029/tm243433d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465924008029/0001104659-24-008029-index.htm",{"symbol":5,"form":4706,"filingdate":3078,"primarydocument":4929,"accessionnumber":4930,"filing_url":4931,"sec_url":4932},"tm2332808d1_8k.htm","0001104659-23-129953","https://www.sec.gov/Archives/edgar/data/1327068/000110465923129953/tm2332808d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465923129953/0001104659-23-129953-index.htm",{"symbol":5,"form":4706,"filingdate":3161,"primarydocument":4934,"accessionnumber":4935,"filing_url":4936,"sec_url":4937},"tm2330722d1_8k.htm","0001104659-23-121487","https://www.sec.gov/Archives/edgar/data/1327068/000110465923121487/tm2330722d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465923121487/0001104659-23-121487-index.htm",{"symbol":5,"form":4706,"filingdate":3180,"primarydocument":4939,"accessionnumber":4940,"filing_url":4941,"sec_url":4942},"i23453_uso-8k.htm","0001171200-23-000467","https://www.sec.gov/Archives/edgar/data/1327068/000117120023000467/i23453_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120023000467/0001171200-23-000467-index.htm",{"symbol":5,"form":4748,"filingdate":3200,"primarydocument":4944,"accessionnumber":4945,"filing_url":4946,"sec_url":4947},"uso-20230930x10q.htm","0001410578-23-002210","https://www.sec.gov/Archives/edgar/data/1327068/000141057823002210/uso-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/1327068/000141057823002210/0001410578-23-002210-index.htm",{"symbol":5,"form":4706,"filingdate":3222,"primarydocument":4949,"accessionnumber":4950,"filing_url":4951,"sec_url":4952},"tm2328418d1_8k.htm","0001104659-23-111964","https://www.sec.gov/Archives/edgar/data/1327068/000110465923111964/tm2328418d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465923111964/0001104659-23-111964-index.htm",{"symbol":5,"form":4706,"filingdate":3286,"primarydocument":4954,"accessionnumber":4955,"filing_url":4956,"sec_url":4957},"tm2325951d1_8k.htm","0001104659-23-105090","https://www.sec.gov/Archives/edgar/data/1327068/000110465923105090/tm2325951d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465923105090/0001104659-23-105090-index.htm",{"symbol":5,"form":4706,"filingdate":4959,"primarydocument":4960,"accessionnumber":4961,"filing_url":4962,"sec_url":4963},"2023-08-29","i23377_uso-8k.htm","0001171200-23-000409","https://www.sec.gov/Archives/edgar/data/1327068/000117120023000409/i23377_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120023000409/0001171200-23-000409-index.htm",{"symbol":5,"form":4706,"filingdate":4965,"primarydocument":4966,"accessionnumber":4967,"filing_url":4968,"sec_url":4969},"2023-08-28","tm2323305d1_8k.htm","0001104659-23-095589","https://www.sec.gov/Archives/edgar/data/1327068/000110465923095589/tm2323305d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465923095589/0001104659-23-095589-index.htm",{"symbol":5,"form":4706,"filingdate":4971,"primarydocument":4972,"accessionnumber":4973,"filing_url":4974,"sec_url":4975},"2023-08-08","i23341_uso-8k.htm","0001171200-23-000374","https://www.sec.gov/Archives/edgar/data/1327068/000117120023000374/i23341_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120023000374/0001171200-23-000374-index.htm",{"symbol":5,"form":4748,"filingdate":4977,"primarydocument":4978,"accessionnumber":4979,"filing_url":4980,"sec_url":4981},"2023-08-04","uso-20230630x10q.htm","0001410578-23-001538","https://www.sec.gov/Archives/edgar/data/1327068/000141057823001538/uso-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/1327068/000141057823001538/0001410578-23-001538-index.htm",{"symbol":5,"form":4706,"filingdate":4983,"primarydocument":4984,"accessionnumber":4985,"filing_url":4986,"sec_url":4987},"2023-07-31","tm2321447d1_8k.htm","0001104659-23-085642","https://www.sec.gov/Archives/edgar/data/1327068/000110465923085642/tm2321447d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465923085642/0001104659-23-085642-index.htm",{"symbol":5,"form":4706,"filingdate":4989,"primarydocument":4990,"accessionnumber":4991,"filing_url":4992,"sec_url":4993},"2023-06-28","tm2318578d1_8k.htm","0001104659-23-075589","https://www.sec.gov/Archives/edgar/data/1327068/000110465923075589/tm2318578d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465923075589/0001104659-23-075589-index.htm",{"symbol":5,"form":4706,"filingdate":4995,"primarydocument":4996,"accessionnumber":4997,"filing_url":4998,"sec_url":4999},"2023-05-26","tm2315506d1_8k.htm","0001104659-23-065053","https://www.sec.gov/Archives/edgar/data/1327068/000110465923065053/tm2315506d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465923065053/0001104659-23-065053-index.htm",{"symbol":5,"form":4748,"filingdate":5001,"primarydocument":5002,"accessionnumber":5003,"filing_url":5004,"sec_url":5005},"2023-05-08","uso-20230331x10q.htm","0001410578-23-000917","https://www.sec.gov/Archives/edgar/data/1327068/000141057823000917/uso-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/1327068/000141057823000917/0001410578-23-000917-index.htm",{"symbol":5,"form":4706,"filingdate":5007,"primarydocument":5008,"accessionnumber":5009,"filing_url":5010,"sec_url":5011},"2023-04-28","tm2312904d1_8k.htm","0001104659-23-052227","https://www.sec.gov/Archives/edgar/data/1327068/000110465923052227/tm2312904d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465923052227/0001104659-23-052227-index.htm",{"symbol":5,"form":4706,"filingdate":5013,"primarydocument":5014,"accessionnumber":5015,"filing_url":5016,"sec_url":5017},"2023-04-03","i23168_uso-8k.htm","0001171200-23-000184","https://www.sec.gov/Archives/edgar/data/1327068/000117120023000184/i23168_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120023000184/0001171200-23-000184-index.htm",{"symbol":5,"form":4706,"filingdate":5019,"primarydocument":5020,"accessionnumber":5021,"filing_url":5022,"sec_url":5023},"2023-03-28","tm239381d1_8k.htm","0001104659-23-037475","https://www.sec.gov/Archives/edgar/data/1327068/000110465923037475/tm239381d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465923037475/0001104659-23-037475-index.htm",{"symbol":5,"form":4706,"filingdate":5025,"primarydocument":5026,"accessionnumber":5027,"filing_url":5028,"sec_url":5029},"2023-03-24","i23129_uso-8k.htm","0001171200-23-000163","https://www.sec.gov/Archives/edgar/data/1327068/000117120023000163/i23129_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120023000163/0001171200-23-000163-index.htm",{"symbol":5,"form":4706,"filingdate":5031,"primarydocument":5032,"accessionnumber":5033,"filing_url":5034,"sec_url":5035},"2023-03-22","i23122_uso-8k.htm","0001171200-23-000141","https://www.sec.gov/Archives/edgar/data/1327068/000117120023000141/i23122_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120023000141/0001171200-23-000141-index.htm",{"symbol":5,"form":4706,"filingdate":5037,"primarydocument":5038,"accessionnumber":5039,"filing_url":5040,"sec_url":5041},"2023-02-28","tm236869d1_8k.htm","0001104659-23-026474","https://www.sec.gov/Archives/edgar/data/1327068/000110465923026474/tm236869d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465923026474/0001104659-23-026474-index.htm",{"symbol":5,"form":4727,"filingdate":5043,"primarydocument":5044,"accessionnumber":5045,"filing_url":5046,"sec_url":5047},"2023-02-27","uso-20221231x10k.htm","0001410578-23-000163","https://www.sec.gov/Archives/edgar/data/1327068/000141057823000163/uso-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000141057823000163/0001410578-23-000163-index.htm",{"symbol":5,"form":4706,"filingdate":5049,"primarydocument":5050,"accessionnumber":5051,"filing_url":5052,"sec_url":5053},"2023-01-31","tm233698d1_8k.htm","0001104659-23-008328","https://www.sec.gov/Archives/edgar/data/1327068/000110465923008328/tm233698d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465923008328/0001104659-23-008328-index.htm",{"symbol":5,"form":4706,"filingdate":5055,"primarydocument":5056,"accessionnumber":5057,"filing_url":5058,"sec_url":5059},"2022-12-28","tm2232602d1_8k.htm","0001104659-22-130342","https://www.sec.gov/Archives/edgar/data/1327068/000110465922130342/tm2232602d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465922130342/0001104659-22-130342-index.htm",{"symbol":5,"form":4706,"filingdate":5061,"primarydocument":5062,"accessionnumber":5063,"filing_url":5064,"sec_url":5065},"2022-11-28","tm2230449d1_8k.htm","0001104659-22-122239","https://www.sec.gov/Archives/edgar/data/1327068/000110465922122239/tm2230449d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465922122239/0001104659-22-122239-index.htm",{"symbol":5,"form":4748,"filingdate":5067,"primarydocument":5068,"accessionnumber":5069,"filing_url":5070,"sec_url":5071},"2022-11-07","uso-20220930x10q.htm","0001410578-22-003004","https://www.sec.gov/Archives/edgar/data/1327068/000141057822003004/uso-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/1327068/000141057822003004/0001410578-22-003004-index.htm",{"symbol":5,"form":4706,"filingdate":5073,"primarydocument":5074,"accessionnumber":5075,"filing_url":5076,"sec_url":5077},"2022-10-28","tm2228319d1_8k.htm","0001104659-22-112211","https://www.sec.gov/Archives/edgar/data/1327068/000110465922112211/tm2228319d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465922112211/0001104659-22-112211-index.htm",{"symbol":5,"form":4706,"filingdate":5079,"primarydocument":5080,"accessionnumber":5081,"filing_url":5082,"sec_url":5083},"2022-10-03","i22436_uso-8k.htm","0001171200-22-000326","https://www.sec.gov/Archives/edgar/data/1327068/000117120022000326/i22436_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120022000326/0001171200-22-000326-index.htm",{"symbol":5,"form":4706,"filingdate":5085,"primarydocument":5086,"accessionnumber":5087,"filing_url":5088,"sec_url":5089},"2022-09-29","tm2225954d1_8k.htm","0001104659-22-103910","https://www.sec.gov/Archives/edgar/data/1327068/000110465922103910/tm2225954d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465922103910/0001104659-22-103910-index.htm",{"symbol":5,"form":4706,"filingdate":5091,"primarydocument":5092,"accessionnumber":5093,"filing_url":5094,"sec_url":5095},"2022-08-26","tm2223328d1_8k.htm","0001104659-22-094788","https://www.sec.gov/Archives/edgar/data/1327068/000110465922094788/tm2223328d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465922094788/0001104659-22-094788-index.htm",{"symbol":5,"form":4748,"filingdate":5097,"primarydocument":5098,"accessionnumber":5099,"filing_url":5100,"sec_url":5101},"2022-08-05","uso-20220630x10q.htm","0001410578-22-002075","https://www.sec.gov/Archives/edgar/data/1327068/000141057822002075/uso-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/1327068/000141057822002075/0001410578-22-002075-index.htm",{"symbol":5,"form":4706,"filingdate":5103,"primarydocument":5104,"accessionnumber":5105,"filing_url":5106,"sec_url":5107},"2022-07-29","tm2221181d1_8k.htm","0001104659-22-083969","https://www.sec.gov/Archives/edgar/data/1327068/000110465922083969/tm2221181d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465922083969/0001104659-22-083969-index.htm",{"symbol":5,"form":4706,"filingdate":5109,"primarydocument":5110,"accessionnumber":5111,"filing_url":5112,"sec_url":5113},"2022-06-28","tm2218387d1_8k.htm","0001104659-22-075065","https://www.sec.gov/Archives/edgar/data/1327068/000110465922075065/tm2218387d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465922075065/0001104659-22-075065-index.htm",{"symbol":5,"form":4706,"filingdate":5115,"primarydocument":5116,"accessionnumber":5117,"filing_url":5118,"sec_url":5119},"2022-06-15","i22345_uso-8k.htm","0001171200-22-000268","https://www.sec.gov/Archives/edgar/data/1327068/000117120022000268/i22345_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120022000268/0001171200-22-000268-index.htm",{"symbol":5,"form":4706,"filingdate":5121,"primarydocument":5122,"accessionnumber":5123,"filing_url":5124,"sec_url":5125},"2022-05-27","tm2215526d1_8k.htm","0001104659-22-065557","https://www.sec.gov/Archives/edgar/data/1327068/000110465922065557/tm2215526d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465922065557/0001104659-22-065557-index.htm",{"symbol":5,"form":4748,"filingdate":5127,"primarydocument":5128,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"2022-05-06","uso-20220331x10q.htm","0001410578-22-001158","https://www.sec.gov/Archives/edgar/data/1327068/000141057822001158/uso-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/1327068/000141057822001158/0001410578-22-001158-index.htm",{"symbol":5,"form":4706,"filingdate":5133,"primarydocument":5134,"accessionnumber":5135,"filing_url":5136,"sec_url":5137},"2022-04-28","tm2212762d1_8k.htm","0001104659-22-051704","https://www.sec.gov/Archives/edgar/data/1327068/000110465922051704/tm2212762d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465922051704/0001104659-22-051704-index.htm",{"symbol":5,"form":4706,"filingdate":5139,"primarydocument":5140,"accessionnumber":5141,"filing_url":5142,"sec_url":5143},"2022-03-28","tm229966d1_8k.htm","0001104659-22-038498","https://www.sec.gov/Archives/edgar/data/1327068/000110465922038498/tm229966d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465922038498/0001104659-22-038498-index.htm",{"symbol":5,"form":4706,"filingdate":5145,"primarydocument":5146,"accessionnumber":5147,"filing_url":5148,"sec_url":5149},"2022-03-25","i22186_uso-8k.htm","0001171200-22-000155","https://www.sec.gov/Archives/edgar/data/1327068/000117120022000155/i22186_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120022000155/0001171200-22-000155-index.htm",{"symbol":5,"form":4706,"filingdate":5151,"primarydocument":5152,"accessionnumber":5153,"filing_url":5154,"sec_url":5155},"2022-03-24","i22193_uso-8k.htm","0001171200-22-000139","https://www.sec.gov/Archives/edgar/data/1327068/000117120022000139/i22193_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120022000139/0001171200-22-000139-index.htm",{"symbol":5,"form":4706,"filingdate":5157,"primarydocument":5158,"accessionnumber":5159,"filing_url":5160,"sec_url":5161},"2022-02-28","tm226731d1_8k.htm","0001104659-22-027743","https://www.sec.gov/Archives/edgar/data/1327068/000110465922027743/tm226731d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465922027743/0001104659-22-027743-index.htm",{"symbol":5,"form":4727,"filingdate":5163,"primarydocument":5164,"accessionnumber":5165,"filing_url":5166,"sec_url":5167},"2022-02-25","uso-20211231x10k.htm","0001410578-22-000223","https://www.sec.gov/Archives/edgar/data/1327068/000141057822000223/uso-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000141057822000223/0001410578-22-000223-index.htm",{"symbol":5,"form":4706,"filingdate":5169,"primarydocument":5170,"accessionnumber":5171,"filing_url":5172,"sec_url":5173},"2022-01-28","tm223088d1_8k.htm","0001104659-22-008598","https://www.sec.gov/Archives/edgar/data/1327068/000110465922008598/tm223088d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465922008598/0001104659-22-008598-index.htm",{"symbol":5,"form":4706,"filingdate":5175,"primarydocument":5176,"accessionnumber":5177,"filing_url":5178,"sec_url":5179},"2021-12-28","tm2135395d1_8k.htm","0001104659-21-153773","https://www.sec.gov/Archives/edgar/data/1327068/000110465921153773/tm2135395d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465921153773/0001104659-21-153773-index.htm",{"symbol":5,"form":4706,"filingdate":5181,"primarydocument":5182,"accessionnumber":5183,"filing_url":5184,"sec_url":5185},"2021-12-01","i21649_uso-8k.htm","0001171200-21-000397","https://www.sec.gov/Archives/edgar/data/1327068/000117120021000397/i21649_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120021000397/0001171200-21-000397-index.htm",{"symbol":5,"form":4706,"filingdate":5187,"primarydocument":5188,"accessionnumber":5189,"filing_url":5190,"sec_url":5191},"2021-11-26","tm2132696d1_8k.htm","0001104659-21-143798","https://www.sec.gov/Archives/edgar/data/1327068/000110465921143798/tm2132696d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465921143798/0001104659-21-143798-index.htm",{"symbol":5,"form":4706,"filingdate":5193,"primarydocument":5194,"accessionnumber":5195,"filing_url":5196,"sec_url":5197},"2021-11-08","i21620_uso-8k.htm","0001171200-21-000373","https://www.sec.gov/Archives/edgar/data/1327068/000117120021000373/i21620_uso-8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000117120021000373/0001171200-21-000373-index.htm",{"symbol":5,"form":4748,"filingdate":5199,"primarydocument":5200,"accessionnumber":5201,"filing_url":5202,"sec_url":5203},"2021-11-05","uso-20210930x10q.htm","0001104659-21-134823","https://www.sec.gov/Archives/edgar/data/1327068/000110465921134823/uso-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465921134823/0001104659-21-134823-index.htm",{"symbol":5,"form":4706,"filingdate":5205,"primarydocument":5206,"accessionnumber":5207,"filing_url":5208,"sec_url":5209},"2021-10-28","tm2130058d1_8k.htm","0001104659-21-130804","https://www.sec.gov/Archives/edgar/data/1327068/000110465921130804/tm2130058d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465921130804/0001104659-21-130804-index.htm",{"symbol":5,"form":4706,"filingdate":5211,"primarydocument":5212,"accessionnumber":5213,"filing_url":5214,"sec_url":5215},"2021-09-28","tm2127618d1_8k.htm","0001104659-21-120006","https://www.sec.gov/Archives/edgar/data/1327068/000110465921120006/tm2127618d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465921120006/0001104659-21-120006-index.htm",[5217,5236,5250,5261,5273,5285,5295,5305,5317,5327,5338,5351,5362,5373,5384,5395,5406,5417,5428,5436,5444,5452,5460,5468,5476,5487,5498,5509],{"symbol":5,"accessionnumber":5218,"filingdate":103,"sec_url":5219,"tags":5220,"headline":5224,"summary":5225,"sector":5226,"industry":5227,"date_processed":5228,"impact_score":5229,"exhibits":5230,"isLocked":5235},"0001104659-26-102786","https://www.sec.gov/Archives/edgar/data/1327068/000110465926102786/0001104659-26-102786-index.htm",{"events":5221},[5222,5223],"General Statement","Financial Instrument Agreement","United States Oil Fund Reports Significant Monthly Net Income","United States Oil Fund, LP reported a substantial net income of $414,665,735 for the month ended July 31, 2026. The income was driven by significant unrealized gains on commodity futures and swap contracts, partially offset by realized trading losses on commodity futures. The net asset value per share increased to $128.97 at the end of the month. A detailed account statement is furnished as Exhibit 99.1 and available on the company's website.","Crypto Assets","Commodity Contracts Brokers & Dealers","2026-08-28 12:26:58","MEDIUM",[5231],{"exhibit_number":5232,"htm_reference":5233,"full_url":5234},"EX-99.1","tm2623039d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465926102786/tm2623039d1_ex99-1.htm",false,{"symbol":5,"accessionnumber":5237,"filingdate":233,"sec_url":5238,"tags":5239,"headline":5242,"summary":5243,"sector":5226,"industry":5227,"date_processed":5244,"impact_score":5245,"exhibits":5246,"isLocked":5235},"0001104659-26-087855","https://www.sec.gov/Archives/edgar/data/1327068/000110465926087855/0001104659-26-087855-index.htm",{"events":5240},[5241,5222],"Earnings Miss","United States Oil Fund Reports Significant Monthly Loss","United States Oil Fund, LP reported a substantial net loss of $366,362,873 for the month ended June 30, 2026. The loss was driven by significant unrealized and realized losses on commodity futures and swap contracts, partially offset by dividend and interest income. The net asset value per share decreased from $105.50 at the beginning of the month to $105.50 at the end of the month, reflecting the impact of the reported losses. A detailed account statement is furnished as Exhibit 99.1 and available on the fund's website.","2026-07-29 12:32:58","HIGH",[5247],{"exhibit_number":5232,"htm_reference":5248,"full_url":5249},"tm2620060d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465926087855/tm2620060d1_ex99-1.htm",{"symbol":5,"accessionnumber":5251,"filingdate":355,"sec_url":5252,"tags":5253,"headline":5242,"summary":5255,"sector":5226,"industry":5227,"date_processed":5256,"impact_score":5245,"exhibits":5257,"isLocked":5235},"0001104659-26-078516","https://www.sec.gov/Archives/edgar/data/1327068/000110465926078516/0001104659-26-078516-index.htm",{"events":5254},[5241,5222],"United States Oil Fund, LP reported a net loss of $270,124,551 for the month ended May 31, 2026. The loss was driven by significant unrealized losses on commodity futures and swap contracts, partially offset by realized gains on trading and swap contracts. The net asset value per share decreased from $169.24 at the beginning of the month to $128.02 at the end of the month. The monthly account statement, including a Statement of Income (Loss) and a Statement of Changes in Net Asset Value, is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2026-06-29 12:17:40",[5258],{"exhibit_number":5232,"htm_reference":5259,"full_url":5260},"tm2617346d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465926078516/tm2617346d1_ex99-1.htm",{"symbol":5,"accessionnumber":5262,"filingdate":477,"sec_url":5263,"tags":5264,"headline":5266,"summary":5267,"sector":5226,"industry":5227,"date_processed":5268,"impact_score":5229,"exhibits":5269,"isLocked":5235},"0001104659-26-067258","https://www.sec.gov/Archives/edgar/data/1327068/000110465926067258/0001104659-26-067258-index.htm",{"events":5265},[5222,5223],"United States Oil Fund, LP Reports April 2026 Financial Performance","United States Oil Fund, LP reported a net income of $271,053,004 for the month ended April 30, 2026. The fund's net asset value increased from $2,644,609,680 at the beginning of the month to $1,692,436,477 at the end of the month, with a net asset value per share of $146.87. The monthly account statement, furnished as Exhibit 99.1, includes detailed income and expense figures.","2026-05-28 12:27:40",[5270],{"exhibit_number":5232,"htm_reference":5271,"full_url":5272},"tm2614350d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465926067258/tm2614350d1_ex99-1.htm",{"symbol":5,"accessionnumber":5274,"filingdate":591,"sec_url":5275,"tags":5276,"headline":5278,"summary":5279,"sector":5226,"industry":5227,"date_processed":5280,"impact_score":5229,"exhibits":5281,"isLocked":5235},"0001104659-26-050930","https://www.sec.gov/Archives/edgar/data/1327068/000110465926050930/0001104659-26-050930-index.htm",{"events":5277},[5222,5223],"United States Oil Fund Reports Strong March Performance","United States Oil Fund, LP reported a net income of $794,871,479 for the month ended March 31, 2026, driven by significant gains in commodity futures and swap contracts. The net asset value increased from $1,153,105,889 at the beginning of the month to $2,644,609,680 at the end of the month, reflecting a strong performance in the oil market. The fund's net asset value per share also increased to $126.39.","2026-04-29 12:28:43",[5282],{"exhibit_number":5232,"htm_reference":5283,"full_url":5284},"tm2611631d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465926050930/tm2611631d1_ex99-1.htm",{"symbol":5,"accessionnumber":4708,"filingdate":715,"sec_url":4710,"tags":5286,"headline":5288,"summary":5289,"sector":5226,"industry":5227,"date_processed":5290,"impact_score":5229,"exhibits":5291,"isLocked":5235},{"events":5287},[5223],"United States Oil Fund, LP Issues Annual Financial Statements for 2025","On March 27, 2026, United States Oil Fund, LP issued its annual financial statements for the year ended December 31, 2025, as required by Regulation FD. The statements are available as Exhibit 99.1 to this Current Report on Form 8-K and can also be found on the Registrant's website at www.uscfinvestments.com.","2026-03-27 13:54:40",[5292],{"exhibit_number":5232,"htm_reference":5293,"full_url":5294},"i26133_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000207187626000071/i26133_ex99-1.htm",{"symbol":5,"accessionnumber":4713,"filingdate":715,"sec_url":4715,"tags":5296,"headline":5298,"summary":5299,"sector":5226,"industry":5227,"date_processed":5300,"impact_score":5229,"exhibits":5301,"isLocked":5235},{"events":5297},[5222,5223],"United States Oil Fund, LP Reports February 2026 Financial Results","United States Oil Fund, LP reported its financial results for the month ended February 28, 2026, showing a net income of $46,819,122. The fund's net asset value increased from $1,019,255,679 at the beginning of the month to $1,153,105,889 at the end of the month, with a net asset value per share of $81.64. The report includes details on income from various sources and expenses incurred during the month.","2026-03-27 12:02:40",[5302],{"exhibit_number":5232,"htm_reference":5303,"full_url":5304},"tm268499d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465926035702/tm268499d1_ex99-1.htm",{"symbol":5,"accessionnumber":4718,"filingdate":743,"sec_url":4720,"tags":5306,"headline":5310,"summary":5311,"sector":5226,"industry":5227,"date_processed":5312,"impact_score":5245,"exhibits":5313,"isLocked":5235},{"events":5307},[5223,5308,5309],"Regulatory Investigation","Dividend Announced","United States Oil Fund, LP Discloses 2025 and 2024 Financial Statements","United States Oil Fund, LP, through its general partner United States Commodity Funds LLC, has disclosed its audited financial statements for the years ended December 31, 2025 and 2024. The statements show a decrease in total assets from $7,128,612 in 2024 to $6,712,164 in 2025. The company is involved in various legal proceedings and regulatory inquiries, which could materially affect its financial condition if resolved adversely. The company also approved and paid dividends to USCF Investments in February and March 2026.","2026-03-20 19:52:41",[5314],{"exhibit_number":5232,"htm_reference":5315,"full_url":5316},"tm268488d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465926032666/tm268488d1_ex99-1.htm",{"symbol":5,"accessionnumber":4723,"filingdate":828,"sec_url":4725,"tags":5318,"headline":5320,"summary":5321,"sector":5226,"industry":5227,"date_processed":5322,"impact_score":5229,"exhibits":5323,"isLocked":5235},{"events":5319},[5222,5223],"United States Oil Fund, LP Reports January 2026 Financial Results","On February 27, 2026, United States Oil Fund, LP issued its monthly account statement for January 31, 2026. The fund reported a total income of $142,774,321, which included realized trading gains on commodity futures and swap contracts, unrealized gains on market value of commodity futures and fair value of swap contracts, and other income sources. Total expenses amounted to $717,992, resulting in a net income of $142,056,329. The net asset value at the end of January was $1,019,255,679, with a net asset value per share of $78.87.","2026-02-27 13:02:44",[5324],{"exhibit_number":5232,"htm_reference":5325,"full_url":5326},"tm266376d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465926021015/tm266376d1_ex99-1.htm",{"symbol":5,"accessionnumber":4734,"filingdate":946,"sec_url":4736,"tags":5328,"headline":5330,"summary":5331,"sector":5226,"industry":5227,"date_processed":5332,"impact_score":5333,"exhibits":5334,"isLocked":5235},{"events":5329},[5222],"Monthly Account Statement Issued for December 2025","On January 29, 2026, United States Oil Fund, LP (the 'Registrant') issued its monthly account statement for the month ended December 31, 2025, which includes financial details such as income, expenses, and net asset value. A copy of the statement is furnished as Exhibit 99.1 to this Current Report on Form 8-K and can also be found on the Registrant's website.","2026-01-29 13:51:40","LOW",[5335],{"exhibit_number":5232,"htm_reference":5336,"full_url":5337},"tm262824d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465926007751/tm262824d1_ex99-1.htm",{"symbol":5,"accessionnumber":4739,"filingdate":1066,"sec_url":4741,"tags":5339,"headline":5344,"summary":5345,"sector":5226,"industry":5227,"date_processed":5346,"impact_score":5333,"exhibits":5347,"isLocked":5235},{"7.01":5340,"9.01":5342},[5341],"Regulation FD Disclosure",[5343],"Exhibits Furnished","United States Oil Fund, LP Discloses Monthly Account Statement for November 2025","On December 26, 2025, United States Oil Fund, LP disclosed its monthly account statement for November 30, 2025, under Regulation FD. The statement, furnished as Exhibit 99.1, shows a total income loss of $32,278,453 for the month. The Net Asset Value per share at the end of November was $70.02, reflecting withdrawals and net income/loss. The detailed income statement and changes in Net Asset Value are provided in the exhibit.","2025-12-29 18:50:29",[5348],{"exhibit_number":5232,"htm_reference":5349,"full_url":5350},"tm2533092d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925124469/tm2533092d1_ex99-1.htm",{"symbol":5,"accessionnumber":4744,"filingdate":1169,"sec_url":4746,"tags":5352,"headline":5355,"summary":5356,"sector":5226,"industry":5227,"date_processed":5357,"impact_score":5333,"exhibits":5358,"isLocked":5235},{"7.01":5353,"9.01":5354},[5341],[5343],"United States Oil Fund, LP Reports Monthly Financial Results for October 2025","On November 28, 2025, United States Oil Fund, LP issued its monthly account statement for the month ended October 31, 2025, as required by Rule 4.22 under the Commodity Exchange Act. The statement revealed a net loss of $7,980,003 for the month, with a Net Asset Value (NAV) per share of $72.60 at the end of October. The monthly financials, including a detailed Statement of Income (Loss) and Statement of Changes in Net Asset Value, are provided as Exhibit 99.1 to this 8-K filing and are also available on the Fund's website.","2025-12-01 11:09:42",[5359],{"exhibit_number":5232,"htm_reference":5360,"full_url":5361},"tm2530912d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925117079/tm2530912d1_ex99-1.htm",{"symbol":5,"accessionnumber":4755,"filingdate":1276,"sec_url":4757,"tags":5363,"headline":5366,"summary":5367,"sector":5226,"industry":5227,"date_processed":5368,"impact_score":5333,"exhibits":5369,"isLocked":5235},{"7.01":5364,"9.01":5365},[5341],[5343],"United States Oil Fund Reports September 2025 Financial Performance","On October 28, 2025, United States Oil Fund, LP (USO) reported its financial performance for the month ended September 30, 2025. The fund experienced a total net loss of $14,636,152 due to significant unrealized losses on commodity futures and swap contracts. The Net Asset Value (NAV) decreased from $982,775,138 at the beginning of the month to $884,669,387 by month-end, reflecting the impact of the net loss and withdrawals. The monthly account statement, furnished as Exhibit 99.1, provides detailed income and expense figures, including substantial unrealized losses on futures and swaps, partially offset by dividend and interest income.","2025-10-28 20:51:03",[5370],{"exhibit_number":5232,"htm_reference":5371,"full_url":5372},"tm2528713d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925102913/tm2528713d1_ex99-1.htm",{"symbol":5,"accessionnumber":4760,"filingdate":1382,"sec_url":4762,"tags":5374,"headline":5377,"summary":5378,"sector":5226,"industry":5227,"date_processed":5379,"impact_score":5333,"exhibits":5380,"isLocked":5235},{"7.01":5375,"9.01":5376},[5341],[5343],"United States Oil Fund, LP Reports Significant Monthly Loss","United States Oil Fund, LP reported a net loss of $55,045,236 for August 2025, driven by substantial unrealized and realized losses on commodity futures and swap contracts. Despite withdrawals of $325,601,030, the Net Asset Value (NAV) increased to $982,775,138, with NAV per share at $74.89.","2025-09-29 12:51:40",[5381],{"exhibit_number":5232,"htm_reference":5382,"full_url":5383},"tm2525705d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925094150/tm2525705d1_ex99-1.htm",{"symbol":5,"accessionnumber":4765,"filingdate":1485,"sec_url":4767,"tags":5385,"headline":5388,"summary":5389,"sector":5226,"industry":5227,"date_processed":5390,"impact_score":5333,"exhibits":5391,"isLocked":5235},{"7.01":5386,"9.01":5387},[5341],[5343],"United States Oil Fund Reports Monthly Financial Results for July 2025","United States Oil Fund, LP reported a net income of $93,145,358 for the month ended July 31, 2025, as detailed in its monthly account statement. The statement, which includes a Statement of Income (Loss) and a Statement of Changes in Net Asset Value, shows the fund's income from various sources such as commodity futures, swap contracts, and dividends. The fund's net asset value per share at the end of July was $79.69. The information is furnished as Exhibit 99.1 to this Current Report on Form 8-K and is also available on the fund's website.","2025-08-28 19:18:09",[5392],{"exhibit_number":5232,"htm_reference":5393,"full_url":5394},"tm2523315d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925084661/tm2523315d1_ex99-1.htm",{"symbol":5,"accessionnumber":4775,"filingdate":1581,"sec_url":4777,"tags":5396,"headline":5399,"summary":5400,"sector":5226,"industry":5227,"date_processed":5401,"impact_score":5333,"exhibits":5402,"isLocked":5235},{"7.01":5397,"9.01":5398},[5341],[5343],"United States Oil Fund Reports Monthly Financial Performance for June 2025","On July 29, 2025, United States Oil Fund, LP reported its monthly financial performance for the month ended June 30, 2025, via Regulation FD Disclosure. The fund reported a total income of $55.7 million, primarily driven by realized trading gains on commodity futures and swap contracts, partially offset by unrealized losses on commodity futures and swap contracts. The net income for the month was $54.96 million, leading to an increase in net asset value from $907.03 million at the beginning of the month to $1.13 billion at the end of June. A copy of the monthly account statement is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-22 02:46:51",[5403],{"exhibit_number":5232,"htm_reference":5404,"full_url":5405},"tm2521008d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925071486/tm2521008d1_ex99-1.htm",{"symbol":5,"accessionnumber":4780,"filingdate":1673,"sec_url":4782,"tags":5407,"headline":5410,"summary":5411,"sector":5226,"industry":5227,"date_processed":5412,"impact_score":5333,"exhibits":5413,"isLocked":5235},{"7.01":5408,"9.01":5409},[5341],[5343],"United States Oil Fund, LP Reports May 2025 Financial Performance","On June 27, 2025, United States Oil Fund, LP (USO) issued its monthly account statement for May 31, 2025, as required by Rule 4.22 under the Commodity Exchange Act. The fund reported a total income of $57,782,151 and net income of $57,046,944 for the month. The net asset value per share at the end of May was $67.07. A copy of the monthly account statement is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-22 07:14:05",[5414],{"exhibit_number":5232,"htm_reference":5415,"full_url":5416},"tm2517979d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925063400/tm2517979d1_ex99-1.htm",{"symbol":5,"accessionnumber":4785,"filingdate":1766,"sec_url":4787,"tags":5418,"headline":5421,"summary":5422,"sector":5226,"industry":5227,"date_processed":5423,"impact_score":5333,"exhibits":5424,"isLocked":5235},{"7.01":5419,"9.01":5420},[5341],[5343],"United States Oil Fund, LP Reports April 2025 Monthly Account Statement","On May 28, 2025, United States Oil Fund, LP issued its monthly account statement for April 30, 2025, detailing a net loss of $184,973,253. The Statement of Income (Loss) reported total losses of $184,310,661, primarily due to unrealized losses on commodity futures and swap contracts, partially offset by dividend and interest income. The Statement of Changes in Net Asset Value showed a beginning NAV of $976,448,111, with additions and withdrawals leading to an end of month NAV of $981,008,262, and a NAV per share of $63.60.","2025-08-22 17:55:22",[5425],{"exhibit_number":5232,"htm_reference":5426,"full_url":5427},"tm2514809d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925053366/tm2514809d1_ex99-1.htm",{"symbol":5,"accessionnumber":4790,"filingdate":1797,"sec_url":4792,"tags":5429,"headline":5432,"summary":5433,"sector":5226,"industry":5227,"date_processed":5434,"impact_score":5245,"exhibits":5435,"isLocked":5235},{"5.02":5430},[5431],"Key Executive Departure","Robert L. Nguyen Resigns from Management Director Role at United States Oil Fund, LP","On May 19, 2025, Robert L. Nguyen tendered his resignation as a Management Director of United States Commodity Funds LLC (USCF), the general partner of United States Oil Fund, LP. His resignation will be effective on May 31, 2025, when he retires from his roles as Principal and Management Director of USCF. As a result, USCF will reduce the number of Management Directors on the board of directors of the Company from four to three and will not appoint a successor to Mr. Nguyen.","2025-08-22 19:41:06",[],{"symbol":5,"accessionnumber":4800,"filingdate":1877,"sec_url":4802,"tags":5437,"headline":5440,"summary":5441,"sector":5226,"industry":5227,"date_processed":5442,"impact_score":5333,"exhibits":5443,"isLocked":5235},{"7.01":5438,"9.01":5439},[5341],[5343],"United States Oil Fund, LP Issues Monthly Account Statement for March 2025","On April 28, 2025, United States Oil Fund, LP issued its monthly account statement for March 31, 2025, detailing an unrealized gain on market value of commodity futures of $52,631,700 and a net income of $35,359,108. The statement, furnished as Exhibit 99.1, can be found on the Registrant's website. This information is provided under Regulation FD and is not deemed filed under the Securities Exchange Act of 1934.","2025-08-23 13:40:50",[],{"symbol":5,"accessionnumber":4805,"filingdate":1974,"sec_url":4807,"tags":5445,"headline":5448,"summary":5449,"sector":5226,"industry":5227,"date_processed":5450,"impact_score":5333,"exhibits":5451,"isLocked":5235},{"7.01":5446,"9.01":5447},[5341],[5343],"United States Oil Fund, LP Releases Monthly Account Statement for February 2025","United States Oil Fund, LP issued its monthly account statement for February 28, 2025, detailing the income and expenses for the month. The fund reported a net loss of $28,190,646 for the month, leading to a decrease in the Net Asset Value from $1,108,555,487 at the beginning of the month to $990,497,270 at the end of the month. This information is required under Rule 4.22 of the Commodity Exchange Act and is furnished as Exhibit 99.1.","2025-08-23 17:48:51",[],{"symbol":5,"accessionnumber":4810,"filingdate":1988,"sec_url":4812,"tags":5453,"headline":5456,"summary":5457,"sector":5226,"industry":5227,"date_processed":5458,"impact_score":5333,"exhibits":5459,"isLocked":5235},{"7.01":5454,"9.01":5455},[5341],[5343],"United States Oil Fund, LP Issues Annual Financial Statements","On March 26, 2025, United States Oil Fund, LP issued its annual financial statements for the year ended December 31, 2024, as required by Rule 4.22 under the Commodity Exchange Act. The statements are furnished as part of the Current Report on Form 8-K and can also be found on the Registrant's website. The information is not deemed filed for purposes of Section 18 of the Securities Exchange Act of 1934, nor incorporated by reference in any filing under the Securities Act of 1933, except as expressly set forth by specific reference in any such filing.","2025-08-23 18:36:44",[],{"symbol":5,"accessionnumber":4815,"filingdate":1998,"sec_url":4817,"tags":5461,"headline":5464,"summary":5465,"sector":5226,"industry":5227,"date_processed":5466,"impact_score":5333,"exhibits":5467,"isLocked":5235},{"7.01":5462,"9.01":5463},[5341],[5343],"United States Commodity Funds LLC Releases Audited Financial Statements and Discusses Legal Contingencies","United States Commodity Funds LLC (USCF) has released its audited financial statements as of December 31, 2024 and 2023. As of December 31, 2024, USCF reported total assets of $7,128,612 and member's equity of $5,278,930. The financial statements also discuss various legal proceedings and contingencies, including the dismissal of the Optimum Strategies Action lawsuit and the settlement of SEC and CFTC investigations with a combined penalty of $2,500,000.","2025-08-23 18:58:26",[],{"symbol":5,"accessionnumber":4820,"filingdate":2051,"sec_url":4822,"tags":5469,"headline":5472,"summary":5473,"sector":5226,"industry":5227,"date_processed":5474,"impact_score":5333,"exhibits":5475,"isLocked":5235},{"7.01":5470,"9.01":5471},[5341],[5343],"United States Oil Fund Reports January 2025 Monthly Financial Results","On February 28, 2025, United States Oil Fund, LP (USO) disclosed its monthly account statement for January 31, 2025, pursuant to Regulation FD. The fund reported a net income of $33,134,075 for the month, with significant income from realized trading gains on commodity futures. The net asset value per share increased to $77.39, reflecting the fund's performance during the month. A detailed income statement and changes in net asset value are furnished as Exhibit 99.1 and available on the fund's website.","2025-08-23 22:52:27",[],{"symbol":5,"accessionnumber":4830,"filingdate":2134,"sec_url":4832,"tags":5477,"headline":5480,"summary":5481,"sector":5226,"industry":5227,"date_processed":5482,"impact_score":5333,"exhibits":5483,"isLocked":5235},{"7.01":5478,"9.01":5479},[5341],[5343],"United States Oil Fund, LP Issued Monthly Account Statement for December 2024","On January 29, 2025, United States Oil Fund, LP issued its monthly account statement for December 31, 2024, as a Statement of Income (Loss) and a Statement of Changes in Net Asset Value, which is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-11-16 23:24:39",[5484],{"exhibit_number":5232,"htm_reference":5485,"full_url":5486},"tm253437d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465925007031/tm253437d1_ex99-1.htm",{"symbol":5,"accessionnumber":4835,"filingdate":2227,"sec_url":4837,"tags":5488,"headline":5491,"summary":5492,"sector":5226,"industry":5227,"date_processed":5493,"impact_score":5333,"exhibits":5494,"isLocked":5235},{"7.01":5489,"9.01":5490},[5341],[5343],"United States Oil Fund, LP Releases November 2024 Monthly Account Statement","On December 27, 2024, United States Oil Fund, LP released its monthly account statement for the month ended November 30, 2024, as required under Rule 4.22 of the Commodity Exchange Act. The statement includes the Statement of Income (Loss) and the Statement of Changes in Net Asset Value. The Fund reported a net loss of $11,460,337 for the month, resulting in a Net Asset Value per share of $70.98 as of the end of November. The monthly account statement is furnished as Exhibit 99.1 and can be found on the Fund's website.","2025-11-21 23:23:14",[5495],{"exhibit_number":5232,"htm_reference":5496,"full_url":5497},"tm2431087d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465924131983/tm2431087d1_ex99-1.htm",{"symbol":5,"accessionnumber":4840,"filingdate":2296,"sec_url":4842,"tags":5499,"headline":5502,"summary":5503,"sector":5226,"industry":5227,"date_processed":5504,"impact_score":5333,"exhibits":5505,"isLocked":5235},{"7.01":5500,"9.01":5501},[5341],[5343],"United States Oil Fund, LP Issues Monthly Account Statement for October 2024","On November 29, 2024, United States Oil Fund, LP issued its monthly account statement for October 31, 2024, detailing a net income of $37,631,087. The statement, furnished as Exhibit 99.1, reports realized trading gains on commodity futures of $80,857,818, but was offset by unrealized losses on commodity futures of $54,314,548. Dividend income and interest income added $5,374,217 to the fund's income. Net asset value at the end of October was $71.78 per share, down from $74.24 at the beginning of the month.","2025-11-26 23:53:18",[5506],{"exhibit_number":5232,"htm_reference":5507,"full_url":5508},"tm2428595d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465924123953/tm2428595d1_ex99-1.htm",{"symbol":5,"accessionnumber":4850,"filingdate":2368,"sec_url":4852,"tags":5510,"headline":5513,"summary":5514,"sector":5226,"industry":5227,"date_processed":5515,"impact_score":5333,"exhibits":5516,"isLocked":5235},{"7.01":5511,"9.01":5512},[5341],[5343],"United States Oil Fund, LP Releases September 2024 Monthly Account Statement","On October 29, 2024, United States Oil Fund, LP issued its monthly account statement for the month ended September 30, 2024. The statement includes a Statement of Income (Loss) and a Statement of Changes in Net Asset Value, reflecting a total loss of $74,846,961 and a net asset value per share of $69.86. The financials are provided as Exhibit 99.1 and furnished under Regulation FD.","2025-12-05 23:15:15",[5517],{"exhibit_number":5232,"htm_reference":5518,"full_url":5519},"tm2426255d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1327068/000110465924112201/tm2426255d1_ex99-1.htm",null,1789889913638]