[{"data":1,"prerenderedAt":6031},["ShallowReactive",2],{"company-overview-VLO":3},{"company_profile":4,"ohlc":24,"spy":4040,"trading_signals":5316,"company_actions":5425,"filings_8k":5771,"report_history":6030,"insider_summary":6030,"filings_summary":6030,"financials_summary":6030,"institutional_summary":6030,"seo_links":6030},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"VLO","Valero Energy Corporation","NYSE","XNYS","Energy","Oil & Gas Refining & Marketing",9785,"https://www.valero.com","Valero Energy Corporation is a multinational energy company focused on the manufacture and marketing of transportation fuels, renewable diesel, and petrochemical products. Valero Energy Corporation serves industrial, commercial, and retail fuel markets through its refining operations and related supply chain activities. Its business segments include Refining, Ethanol, and Renewable Diesel, reflecting a mix of conventional fuel production and lower-carbon liquid fuels. The company also supplies petrochemical feedstocks and other products used across transportation, manufacturing, and energy distribution networks. Based in San Antonio, Texas, Valero Energy Corporation plays a significant role in the downstream energy market by converting crude oil and renewable feedstocks into products that support mobility, freight, and industrial activity across North America, the United Kingdom, Ireland, and Latin America.","Common Stock","Mr. R. Lane Riggs","One Valero Way","San Antonio",78249,"TX","United States","210 345 2000","2026-09-12 00:00:00","True",[25,31,37,43,49,55,60,65,71,77,83,89,95,101,107,113,119,124,130,136,142,148,153,159,165,171,176,182,188,194,200,206,211,217,223,228,234,239,244,250,256,262,267,273,279,285,291,297,302,307,313,319,325,331,337,343,348,354,360,366,372,378,384,390,396,402,408,414,420,426,432,438,444,450,456,462,468,474,480,486,492,498,504,509,513,519,525,530,536,541,547,553,559,565,571,577,583,589,594,600,606,612,618,624,630,636,642,648,653,658,663,669,674,680,684,690,696,702,707,713,719,724,729,734,739,744,750,756,762,768,774,780,785,790,796,801,807,813,819,825,831,837,843,849,855,861,866,872,878,884,890,896,902,907,913,919,925,930,936,942,947,952,958,964,970,976,982,988,993,999,1005,1010,1015,1021,1026,1032,1038,1044,1050,1056,1062,1067,1073,1079,1085,1091,1097,1103,1108,1113,1118,1124,1129,1135,1141,1147,1152,1158,1163,1169,1175,1181,1187,1191,1197,1203,1209,1215,1220,1226,1232,1237,1242,1247,1253,1259,1264,1269,1275,1281,1287,1293,1299,1305,1310,1316,1321,1325,1331,1337,1343,1349,1355,1360,1365,1370,1376,1382,1388,1394,1400,1405,1411,1415,1421,1425,1431,1436,1441,1445,1451,1457,1461,1467,1473,1479,1485,1490,1495,1500,1506,1512,1518,1524,1530,1536,1542,1547,1553,1559,1565,1571,1577,1583,1589,1595,1601,1607,1613,1619,1625,1631,1637,1642,1648,1653,1658,1664,1670,1676,1682,1688,1694,1699,1705,1711,1716,1722,1728,1733,1739,1744,1750,1756,1761,1767,1773,1779,1785,1791,1797,1803,1809,1814,1820,1826,1832,1837,1843,1849,1854,1860,1866,1872,1878,1884,1890,1895,1901,1907,1913,1918,1923,1929,1935,1941,1947,1953,1959,1964,1970,1974,1980,1986,1992,1997,2003,2009,2015,2021,2026,2032,2038,2043,2049,2055,2061,2067,2073,2079,2085,2091,2097,2103,2109,2115,2121,2127,2131,2137,2141,2146,2152,2158,2161,2167,2170,2176,2181,2186,2192,2198,2204,2210,2216,2222,2228,2234,2240,2246,2251,2256,2262,2267,2272,2278,2284,2290,2294,2299,2304,2308,2313,2317,2322,2328,2333,2339,2345,2351,2357,2361,2367,2373,2379,2383,2387,2392,2398,2402,2406,2410,2415,2420,2426,2432,2437,2442,2448,2453,2459,2465,2471,2477,2483,2489,2494,2498,2504,2509,2515,2520,2525,2529,2533,2538,2542,2546,2550,2555,2559,2565,2571,2576,2581,2585,2591,2597,2602,2608,2612,2618,2622,2627,2633,2637,2641,2646,2650,2656,2660,2666,2672,2676,2681,2685,2689,2692,2696,2701,2706,2711,2714,2719,2725,2730,2736,2742,2748,2752,2756,2762,2767,2770,2775,2780,2786,2791,2797,2802,2805,2811,2814,2818,2821,2825,2830,2833,2838,2842,2846,2849,2853,2858,2863,2868,2872,2876,2882,2888,2893,2897,2900,2906,2912,2918,2923,2928,2933,2939,2944,2948,2952,2958,2963,2969,2975,2981,2987,2993,2999,3004,3010,3015,3020,3026,3032,3038,3042,3046,3050,3056,3059,3065,3071,3076,3081,3087,3092,3098,3104,3110,3116,3122,3128,3133,3137,3141,3146,3151,3155,3160,3165,3171,3174,3179,3184,3189,3195,3200,3205,3210,3215,3221,3227,3231,3237,3242,3247,3252,3257,3263,3268,3274,3280,3286,3292,3296,3300,3306,3312,3317,3322,3328,3333,3338,3342,3348,3354,3360,3365,3371,3376,3382,3387,3393,3399,3404,3410,3415,3421,3427,3433,3438,3444,3449,3453,3458,3462,3468,3473,3478,3481,3486,3492,3497,3501,3506,3512,3518,3524,3530,3536,3539,3543,3549,3553,3558,3560,3564,3566,3572,3578,3581,3586,3590,3592,3598,3603,3607,3613,3618,3623,3627,3630,3633,3639,3644,3649,3655,3660,3666,3670,3674,3679,3685,3690,3695,3701,3705,3710,3716,3720,3722,3727,3731,3734,3738,3742,3744,3747,3753,3759,3765,3770,3776,3782,3788,3793,3798,3804,3808,3814,3819,3823,3827,3833,3837,3843,3848,3854,3858,3862,3868,3872,3878,3883,3887,3892,3897,3901,3905,3909,3914,3919,3925,3929,3934,3937,3942,3946,3951,3955,3960,3964,3967,3973,3978,3982,3988,3992,3997,4000,4004,4009,4014,4019,4024,4029,4034,4038],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",412,416.66,409.15,413.28,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",398.45,413.44,394.06,412.53,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",391.68,407.27,388,403.28,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",383.51,398.51,381.23,397.04,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",395.26,399.76,375.1,382.95,{"symbol":5,"time":56,"open":41,"high":57,"low":58,"close":59},"2026-09-11",399.26,385.4,390.42,{"symbol":5,"time":61,"open":62,"high":62,"low":63,"close":64},"2026-09-10",393.54,382.15,385.43,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",386.37,389.18,379.59,388.95,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",379.18,384.26,377,382.85,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",368.5,372.34,360.31,370.72,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",365,375.11,362.55,370.69,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",359.92,370.11,359.52,366.09,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",363.92,364.9,356.23,361.99,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",359.96,362.79,351.18,358.92,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",348.03,352.86,345.12,352.36,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",349,351.12,341.25,346.59,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":109},"2026-08-26",335.79,349.89,335,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",341.69,346.81,340.08,340.41,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",346.25,353,343.77,346,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",343.49,350.73,342.5,348.86,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",348.5,352.7,340.94,341.51,{"symbol":5,"time":149,"open":150,"high":139,"low":151,"close":152},"2026-08-19",350,343.43,346.26,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",350.03,351,344.49,350.05,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",344,350.63,340.29,347.19,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",342.92,346.09,339.23,341.67,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":167},"2026-08-13",327.93,343.73,326.12,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",321.24,330.96,320.77,330.21,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",315.25,324.37,313.95,323.92,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",304.35,315.88,301.35,314.95,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",298.5,301.9,291.46,298.31,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",307,308.44,296.95,302.99,{"symbol":5,"time":207,"open":208,"high":208,"low":209,"close":210},"2026-08-05",315,301.3,302.39,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",305,311.37,300.01,308.73,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",311.94,314.35,303.02,307.54,{"symbol":5,"time":224,"open":225,"high":208,"low":226,"close":227},"2026-07-31",312.33,306.25,312.9,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",296.41,313.75,294.21,311.71,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":238},"2026-07-29",306.33,309.98,301.32,{"symbol":5,"time":240,"open":241,"high":202,"low":242,"close":243},"2026-07-28",304.9,297.82,298.88,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-27",295.75,306.13,295.72,304.93,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-24",304.37,309.01,301.05,302.5,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-23",319.14,319.25,304.05,305.26,{"symbol":5,"time":263,"open":259,"high":264,"low":265,"close":266},"2026-07-22",320.24,308.26,310.92,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-21",315.96,318.22,310.01,314.8,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",308.99,316.57,306.51,313.31,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-17",306.28,309.9,302.52,309.65,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-16",295.57,303.64,294,300.26,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-15",299,299.66,287.34,292.66,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":300},"2026-07-14",299.39,301.43,293.68,{"symbol":5,"time":303,"open":304,"high":305,"low":304,"close":306},"2026-07-13",285.82,297.66,295.79,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",282.98,287.05,274.81,280.69,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-09",281.89,284.28,277.28,281.25,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-08",272.01,283.28,271.04,282.88,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-07",268.08,269.54,261.1,266.22,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-06",267.63,273.95,265.53,270.32,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-02",269.9,274.92,267.36,267.76,{"symbol":5,"time":344,"open":345,"high":339,"low":346,"close":347},"2026-07-01",263.04,260.75,269.44,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-30",267,269.69,259.42,260.44,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-29",262.42,272.17,261.03,266.32,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-26",253.46,260.67,252,259.37,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-25",240.7,255.74,240.02,255.06,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-24",238.91,244.21,236.1,242.43,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-23",242.84,245.77,241.17,243.68,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-22",238.48,243.8,233.95,243.78,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-18",236.92,238.03,232.72,236.3,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-17",243.82,244.52,236.89,239.77,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-16",243.94,245.97,239.95,244.13,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-15",244.7,249.2,241.15,247.16,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-12",251.78,262.33,251,258.67,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-11",264.04,264.16,253.43,255.6,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-10",258,263.52,253.95,257.99,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-09",257.5,258.19,246.47,253.78,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-08",260,264.01,254.89,258.39,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-05",258.44,262.85,253.38,255.82,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-04",255.86,262.69,254.61,258.85,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-03",260.8,265.61,256.82,261.45,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-02",254.18,260.39,250.46,258.26,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",248.5,255.97,248.1,252.52,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-29",245.01,246.33,242.2,244.82,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-28",243.87,246.39,241.09,244.85,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-27",235.97,243.57,233.23,240.34,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",243.26,248.47,241.22,241.45,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",241.8,247.42,241.44,246.96,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":484},"2026-05-21",255.4,255.63,240.81,{"symbol":5,"time":510,"open":461,"high":511,"low":416,"close":512},"2026-05-20",263.75,253.77,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-19",259.52,262.89,254.6,262.62,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-18",249.95,260.31,246.49,258.52,{"symbol":5,"time":526,"open":527,"high":418,"low":528,"close":529},"2026-05-15",247.18,245.88,250.74,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-14",243.65,244.97,240.64,244.77,{"symbol":5,"time":537,"open":472,"high":538,"low":539,"close":540},"2026-05-13",249.56,240.33,244.1,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-12",250.1,250.28,246.51,247.12,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-11",244.68,248.64,242.77,248.13,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-08",235.21,242.24,232.78,241.06,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-07",232,236.37,227.25,236.35,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-06",242.73,243.84,234.68,236.69,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-05",251.56,255.51,249.65,253.45,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-04",248.88,252.78,244.9,251.63,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-01",250.4,253.96,243.51,246.87,{"symbol":5,"time":590,"open":528,"high":591,"low":592,"close":593},"2026-04-30",253.25,243.02,252.58,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-29",243.69,251.9,242.12,251.3,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-28",241.19,241.99,238.11,240.27,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-27",236.25,241.3,236.07,238.25,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-24",234.51,235.87,232.11,235.85,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-23",235.29,236.26,230.39,233.83,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-22",236.4,237.27,231.89,234.36,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-21",226.7,234.27,224.36,233.39,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-20",224.52,228.61,223.23,226.28,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-17",228.19,229,214.71,223.65,{"symbol":5,"time":649,"open":650,"high":651,"low":650,"close":652},"2026-04-16",235,242.65,241.74,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":650},"2026-04-15",234.09,236.56,231.03,{"symbol":5,"time":659,"open":660,"high":660,"low":661,"close":662},"2026-04-14",242.6,234.79,235.58,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-13",243.16,243.31,237.78,242.08,{"symbol":5,"time":670,"open":623,"high":671,"low":672,"close":673},"2026-04-10",239.07,230.2,238.82,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-09",240.09,245.56,233.12,235.1,{"symbol":5,"time":681,"open":650,"high":682,"low":628,"close":683},"2026-04-08",241.65,239.64,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-07",245.91,254.55,245.71,251.49,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-06",242.47,245.65,239.45,245.58,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-02",248.6,250.72,241,244.09,{"symbol":5,"time":703,"open":704,"high":476,"low":705,"close":706},"2026-04-01",242.75,235.69,241.46,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-31",249.78,254.91,242.55,247.08,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-30",255.69,258.43,248.43,250.27,{"symbol":5,"time":720,"open":721,"high":471,"low":722,"close":723},"2026-03-27",247.86,246.07,254.32,{"symbol":5,"time":725,"open":726,"high":727,"low":650,"close":728},"2026-03-26",235.24,249.11,248.14,{"symbol":5,"time":730,"open":731,"high":732,"low":633,"close":733},"2026-03-25",238.9,243.75,234.54,{"symbol":5,"time":735,"open":736,"high":737,"low":395,"close":738},"2026-03-24",238.74,246.26,241.75,{"symbol":5,"time":740,"open":741,"high":497,"low":742,"close":743},"2026-03-23",232.25,231.2,237.39,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-20",243.21,244.74,237.94,239.86,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-19",241.78,247.73,240.57,242.07,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-18",239.31,242.56,236.74,238.46,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-17",234.5,237.89,232.35,235.96,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-16",232.59,234.97,230,232.57,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-13",232.26,235.7,230.3,230.59,{"symbol":5,"time":781,"open":782,"high":605,"low":783,"close":784},"2026-03-12",232.39,230.84,235.81,{"symbol":5,"time":786,"open":787,"high":788,"low":787,"close":789},"2026-03-11",218.63,231.23,231.05,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-10",216.01,220.91,213.83,217.02,{"symbol":5,"time":797,"open":798,"high":798,"low":799,"close":800},"2026-03-09",226.37,214.11,215.95,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-06",226.97,230.49,221.32,224.63,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-05",229.5,232.99,223.32,228.03,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-04",217.25,225.96,216.44,225.6,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-03",218.99,221.95,210.76,217.71,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-03-02",214.99,216.18,207.49,214.91,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-27",203.96,205.03,199.1,204.64,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-26",198,205.99,196.88,203.79,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-25",200.47,200.68,195.37,199.64,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-24",197.41,199.5,194.58,199.33,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-23",200.63,204.26,195.7,197.39,{"symbol":5,"time":862,"open":863,"high":864,"low":839,"close":865},"2026-02-20",198.54,201.79,200.76,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-19",200.4,201.23,196.6,199.24,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-18",199.55,200.44,196.99,199.46,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-17",201.35,204.25,195.77,197.34,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-13",196.95,201.51,195.99,200.17,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-12",204.08,206.77,195.71,196.91,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-11",203.17,204.33,200.51,203.92,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":852},"2026-02-10",200.25,201,197.75,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-09",202.92,204.14,199.9,201.38,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-06",195.88,203.14,194.5,202.68,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-05",192.63,194.88,190.11,194.14,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":851},"2026-02-04",193.28,198.36,193.24,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-03",182.61,193.04,180.96,192.27,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-02-02",178.07,181.5,176.5,180.22,{"symbol":5,"time":943,"open":944,"high":944,"low":945,"close":946},"2026-01-30",183.16,177.91,181.43,{"symbol":5,"time":948,"open":949,"high":917,"low":950,"close":951},"2026-01-29",191.77,182,182.49,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-28",184.93,186.77,182.55,184.02,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-27",184.73,185.8,181.14,182.91,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-26",188.67,189.87,181.53,183.28,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-23",189.49,194.35,186.87,187.09,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-22",187.58,189.31,185.37,186.89,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-21",187.98,193.33,187.33,188.19,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":960},"2026-01-20",184.55,186.99,183.1,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-16",185,186.3,182.85,183.46,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-15",184.5,186.56,183.26,184.58,{"symbol":5,"time":1006,"open":1003,"high":1007,"low":1008,"close":1009},"2026-01-14",189.95,181.69,186.51,{"symbol":5,"time":1011,"open":1012,"high":995,"low":1013,"close":1014},"2026-01-13",182.32,179.88,181.74,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-12",185.36,185.59,178.34,179.62,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":932,"close":1025},"2026-01-09",191.49,191.85,185.28,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-08",184.11,192,181.01,191.32,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-07",184.36,187.65,183.07,183.86,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-06",182.7,184.07,177.25,178.27,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-05",179.69,184.98,177.51,180.57,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-02",163.25,165.67,162.08,165.31,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-31",164.86,165.02,160.97,162.79,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1058},"2025-12-30",166.65,166.73,163.65,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-29",165,166.68,162.89,165.66,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-26",164.02,164.81,162.22,164.01,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-24",164.13,164.56,162.75,164.47,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-23",164.16,165.19,162.98,164.77,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-22",164.49,165.49,162.8,163.55,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-19",161.85,164.44,161.54,162.71,{"symbol":5,"time":1104,"open":1105,"high":1105,"low":1106,"close":1107},"2025-12-18",163.85,160.72,161.94,{"symbol":5,"time":1109,"open":1110,"high":1110,"low":1111,"close":1112},"2025-12-17",163.39,159.9,162.91,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1101,"close":1117},"2025-12-16",166.28,166.45,162.82,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-15",168.3,168.32,166.03,167.9,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1120},"2025-12-12",170.35,171.1,166.78,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-11",172.28,173.97,169.82,171.91,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-10",173.98,177.99,171.7,176,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-09",173.19,176.44,172.37,175.32,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1149},"2025-12-08",173.56,175.58,170.73,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-05",174.95,178.1,174,174.14,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1154},"2025-12-04",177.38,177.84,171.65,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-03",179.02,181.16,176.2,177.05,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-02",179.44,179.82,173.65,178.53,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-01",177.32,182.05,177.1,180.54,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-28",175.01,177.8,174.5,176.76,{"symbol":5,"time":1188,"open":1156,"high":1189,"low":1156,"close":1190},"2025-11-26",176.45,174.47,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-25",174.22,175.38,170.41,174.1,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-24",172.95,175.02,168.5,174.37,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-21",170.42,175.78,168.58,173.45,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-20",180.11,182.94,170.63,170.82,{"symbol":5,"time":1216,"open":1217,"high":1166,"low":1218,"close":1219},"2025-11-19",179.35,175.68,180.33,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-18",177.71,185.62,176.8,185.43,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-17",181.73,182.72,178.09,178.4,{"symbol":5,"time":1233,"open":940,"high":1234,"low":1235,"close":1236},"2025-11-14",183.93,176.3,181.76,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1206},"2025-11-13",178.11,179.54,175.08,{"symbol":5,"time":1243,"open":1244,"high":939,"low":1245,"close":1246},"2025-11-12",180,177.18,177.54,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-11",180.1,182.99,179.95,180.86,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-10",175.53,180.15,172.97,179.18,{"symbol":5,"time":1260,"open":1186,"high":1261,"low":1262,"close":1263},"2025-11-07",179,174.26,175.62,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1266,"close":1268},"2025-11-06",172.03,179.1,176.01,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-05",169.71,172.69,168.62,170.14,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-04",169,169.87,165.05,169.11,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-11-03",170.51,171.96,167.8,171.6,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-31",169.85,171.01,167.02,169.56,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-30",170.24,173.8,169.02,170.1,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-29",168.83,172.05,167.18,170.66,{"symbol":5,"time":1306,"open":1257,"high":1307,"low":1308,"close":1309},"2025-10-28",173.16,169.3,169.34,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-27",171.48,174.42,169.78,174.35,{"symbol":5,"time":1317,"open":1193,"high":1318,"low":1319,"close":1320},"2025-10-24",176.22,170.8,171.05,{"symbol":5,"time":1322,"open":1323,"high":1157,"low":1323,"close":1324},"2025-10-23",163.75,173.13,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-22",158.75,162.56,156.26,161.87,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-21",159.61,160.87,157.3,157.69,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-20",158.17,161.26,157.79,160.17,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-17",157.6,160.26,156.17,157.77,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-16",161.83,161.96,155.29,156.39,{"symbol":5,"time":1356,"open":1357,"high":1081,"low":1358,"close":1359},"2025-10-15",163.69,159.13,160.98,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1362,"close":1364},"2025-10-14",159.11,163.66,162.19,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1367,"close":1369},"2025-10-13",159.85,162.55,161.41,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-10-10",160.74,161.8,157.64,158.02,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-09",163.74,164.43,161.25,162.01,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-08",162.68,163.91,160.65,162.44,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-10-07",163.16,163.78,158.87,163.17,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-10-06",161.82,165.07,160.8,163.42,{"symbol":5,"time":1401,"open":1402,"high":1201,"low":1403,"close":1404},"2025-10-03",165.95,159.91,160.4,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-10-02",166.86,167.61,162.36,164.7,{"symbol":5,"time":1412,"open":1413,"high":1413,"low":1116,"close":1414},"2025-10-01",170.01,167.67,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-09-30",170.31,172.08,168.75,170.26,{"symbol":5,"time":1422,"open":1423,"high":1423,"low":1274,"close":1424},"2025-09-29",175,172.14,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-26",174.83,178.43,174.08,175.63,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1313},"2025-09-25",171.09,176.02,170.37,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1319,"close":1440},"2025-09-24",170.99,173.76,170.83,{"symbol":5,"time":1442,"open":1443,"high":1266,"low":1443,"close":1444},"2025-09-23",166.7,170.39,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-22",162.63,167.08,161.93,166.44,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-19",163.43,163.73,161.1,162.62,{"symbol":5,"time":1458,"open":1459,"high":1459,"low":1460,"close":1105},"2025-09-18",164.35,160.35,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-17",162.02,165.65,161.7,163.67,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-16",159.37,163.34,158.65,162.64,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-15",157.1,159.42,155.8,157.57,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-12",158.63,159.28,156.35,156.72,{"symbol":5,"time":1486,"open":1487,"high":1404,"low":1488,"close":1489},"2025-09-11",158.08,157.05,157.59,{"symbol":5,"time":1491,"open":1492,"high":1102,"low":1493,"close":1494},"2025-09-10",161.23,153.6,158.5,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1351},"2025-09-09",158.6,163.02,157.14,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-09-08",156.87,157.55,153.62,157.36,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-05",154.36,157.52,153.2,156.77,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-09-04",155.57,157.15,154.75,155.39,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-09-03",155.83,159.26,154.19,155.38,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-02",152.34,154.3,151.25,154.28,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-29",151.83,153.25,150.1,152.01,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-08-28",150.84,151.85,149.52,151.16,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1544,"close":1546},"2025-08-27",146.76,151.47,150.77,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-26",146.64,147.21,145.14,146.95,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-25",145,147.89,144.3,147.11,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-22",140.97,145.7,140.13,145.37,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-21",139.99,140.48,137.88,140.29,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-20",138.31,141.22,138,140.51,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-19",137.27,139.89,136.87,137.93,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-18",135.67,137.05,135.02,136.81,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-15",135.47,137.35,135.01,136.8,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-14",134.88,136.45,133.33,135.82,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-13",133.39,136.28,133.06,136.15,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-12",132.65,135.23,131.52,133.38,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-11",133.97,134.61,130.78,131.77,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-08",133.56,134.87,132.5,133.29,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-07",135,135.75,132.09,132.59,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-06",138.06,138.16,132.86,133.46,{"symbol":5,"time":1638,"open":1627,"high":1639,"low":1640,"close":1641},"2025-08-05",137.25,133.93,136.83,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-08-04",133.6,135.66,132.67,135.04,{"symbol":5,"time":1649,"open":1650,"high":1604,"low":1651,"close":1652},"2025-08-01",135.16,132.49,133.18,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1655},"2025-07-31",137.31,138.72,136.48,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-30",142.91,143.58,138.07,139.37,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-29",144.94,145.33,141.53,144.73,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-28",142.87,144.97,142.73,144.75,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-25",141.88,143.29,140.08,141.97,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-24",144.6,145.01,139.61,140.34,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-23",145.67,147.7,144.98,147.54,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1696,"close":1698},"2025-07-22",144.63,147.46,145.11,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-21",145.43,147.5,144.77,146.28,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-18",147.44,148.75,145.49,146.15,{"symbol":5,"time":1712,"open":1713,"high":1667,"low":1714,"close":1715},"2025-07-17",144,143.61,144.67,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-16",147.8,149.03,142.92,143.19,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-15",149.13,150.44,147.82,148.8,{"symbol":5,"time":1729,"open":1730,"high":1730,"low":1731,"close":1732},"2025-07-14",151.91,148.5,148.87,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-11",153.26,154.5,152.2,153.05,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1726,"close":1743},"2025-07-10",149.14,155.12,154.81,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-09",148.82,150.36,147.86,149.07,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-07-08",144.87,148.97,143.78,148.67,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1674,"close":1760},"2025-07-07",143.64,145.26,143.74,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-07-03",141.59,145.84,141.05,144.58,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-07-02",139.71,142.48,137.91,142.06,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-07-01",134.86,139.63,134.25,138.01,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-30",134.07,135.69,133.75,134.42,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-27",136.14,136.46,133.27,134.69,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-26",136.08,137.9,134.54,136.97,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-25",135.58,137.5,134.66,135.72,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-24",135.93,137.44,134.75,135.85,{"symbol":5,"time":1810,"open":1811,"high":1770,"low":1812,"close":1813},"2025-06-23",142.23,136.11,137.06,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-20",140.09,141.98,139,141.1,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-18",141.26,142.53,139.28,139.42,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-17",139.39,142.93,137.82,141.77,{"symbol":5,"time":1833,"open":1627,"high":1834,"low":1835,"close":1836},"2025-06-16",138.45,133.98,137.76,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-13",132.03,134.14,131.96,134.11,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-12",132.76,133.58,131.28,133.5,{"symbol":5,"time":1850,"open":1848,"high":1851,"low":1852,"close":1853},"2025-06-11",134.59,131,134.06,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-10",129.96,133.36,129.65,131.93,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-09",129.4,130.23,128.02,128.26,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-06-06",128.11,130.44,127.84,128.35,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-06-05",127.26,128.1,125.77,126.88,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-06-04",130.39,131.83,125.5,126.54,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-06-03",128.38,132.06,127.08,130.95,{"symbol":5,"time":1891,"open":1892,"high":1892,"low":1893,"close":1894},"2025-06-02",131.21,125.1,128.3,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-05-30",129.11,130.36,128.15,128.97,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-05-29",126.89,129.38,125.61,129.16,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-28",131.68,131.79,126.5,126.93,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1871,"close":1917},"2025-05-27",129.1,131.56,130.71,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1911,"close":1922},"2025-05-23",126.74,129.13,128.55,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-22",126.97,129.8,125.63,128.72,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-21",130.93,131.19,127.7,127.8,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-20",132.52,133.51,131.78,132.21,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-19",134.02,134.99,132.9,134.33,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-16",135.71,136.07,134.09,135.74,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-15",132.46,135.52,132,135.37,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1961,"close":1963},"2025-05-14",132.91,135.83,134.32,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-13",132.7,136.72,131.71,135.11,{"symbol":5,"time":1971,"open":1972,"high":1910,"low":1972,"close":1973},"2025-05-12",128.49,130.49,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-09",123.24,123.72,121.41,122.93,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-08",118.03,122.95,117.71,121.73,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-07",117,117.97,115.65,116.95,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1988},"2025-05-06",120.18,120.75,116.97,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-05-05",118.07,120.97,117.25,119.34,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-05-02",116.54,119.42,114.76,118.93,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-05-01",116.61,118.94,114.3,114.88,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-30",113.19,116.69,112.23,116.09,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2023,"close":2025},"2025-04-29",113.25,116.14,115.52,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-28",114,116.18,113.68,114.75,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-25",112.35,114.32,112,113.87,{"symbol":5,"time":2039,"open":2040,"high":2040,"low":2041,"close":2042},"2025-04-24",116,110,113.36,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-04-23",115.22,116.56,113.52,114.5,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-22",111.24,113.76,109.83,112.46,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-21",108.17,108.98,106.83,108.84,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-17",108.49,111.17,108.42,110.06,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-16",107.47,110.58,106.25,107.13,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-15",109.59,110.77,107.39,107.55,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-14",114.01,114.1,108.08,110.33,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-11",109,112.07,106.11,110.7,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-10",111.81,112.48,105.87,109.01,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-09",103.78,117.39,101.66,115.9,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-08",109.52,109.92,103.66,105.18,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-07",100.9,110.65,99,106.67,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-04",109.72,111.3,102.6,104.69,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-03",126.41,127.1,114.02,114.29,{"symbol":5,"time":2128,"open":2129,"high":1943,"low":1916,"close":2130},"2025-04-02",132.13,133.62,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-04-01",132.07,134.01,129.03,133.74,{"symbol":5,"time":2138,"open":1892,"high":2139,"low":2140,"close":2133},"2025-03-31",133.69,130,{"symbol":5,"time":2142,"open":1945,"high":2143,"low":2144,"close":2145},"2025-03-28",134.82,130.84,131.48,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-27",133.15,134.79,130.74,133.23,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-26",133.76,137.46,133.11,134.52,{"symbol":5,"time":2159,"open":1646,"high":2160,"low":1852,"close":1957},"2025-03-25",134,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-24",131.29,134.27,130.54,131.95,{"symbol":5,"time":2168,"open":1951,"high":1790,"low":1931,"close":2169},"2025-03-21",131.51,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-20",132.16,135.64,131.54,134.83,{"symbol":5,"time":2177,"open":2129,"high":2178,"low":2179,"close":2180},"2025-03-19",134.97,131.76,133.84,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":1839},"2025-03-18",134.08,135.92,130.94,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-17",129.78,133.68,129.17,132.95,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-14",125.12,130.04,124.81,129.14,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-13",125.49,127.99,124.47,125.8,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-12",122.46,126.67,122.01,125.18,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-03-11",128.46,128.47,122.68,123.03,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-03-10",128.61,131.12,126.01,126.8,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-03-07",125.08,129.7,125,126.85,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-03-06",121.5,126.1,120.69,126,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-03-05",125.96,126.43,119.66,121.76,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-03-04",126.87,129.97,124.89,127.61,{"symbol":5,"time":2247,"open":2179,"high":2248,"low":2249,"close":2250},"2025-03-03",132.8,126.25,128.4,{"symbol":5,"time":2252,"open":2135,"high":2253,"low":2254,"close":2255},"2025-02-28",131.25,127.66,130.73,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-27",130.99,132.1,129.44,129.63,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":1922,"close":2266},"2025-02-26",133.63,133.85,130.16,{"symbol":5,"time":2268,"open":2269,"high":1813,"low":2270,"close":2271},"2025-02-25",135.56,133.34,133.66,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-24",134.77,135.99,133.42,135.06,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-21",138.17,138.55,134.58,134.74,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-20",136.43,139.88,135.45,139.14,{"symbol":5,"time":2291,"open":1778,"high":2292,"low":1805,"close":2293},"2025-02-19",138.57,137.15,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":1610,"close":2298},"2025-02-18",135.6,139.87,138.19,{"symbol":5,"time":2300,"open":2301,"high":1585,"low":2302,"close":2303},"2025-02-14",131.6,130.75,135.31,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":1894,"close":2258},"2025-02-13",130.91,133.09,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2306},"2025-02-12",135.2,135.95,130.65,{"symbol":5,"time":2314,"open":2315,"high":1825,"low":2310,"close":2316},"2025-02-11",137.56,136.89,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":1588},"2025-02-10",134.13,137.41,133.91,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-02-07",135.21,135.43,132.99,133.08,{"symbol":5,"time":2329,"open":2330,"high":1772,"low":2331,"close":2332},"2025-02-06",141.67,133.45,134.29,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-02-05",142.4,143.39,140.45,140.54,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-02-04",138.38,144.13,137.4,142.99,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-02-03",133.73,137.75,131.42,136.18,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-01-31",136.88,137.6,132.79,133,{"symbol":5,"time":2358,"open":2359,"high":2359,"low":2134,"close":2360},"2025-01-30",143.89,135.42,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-29",138.3,141.52,137.58,139.48,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-28",141.84,142.01,136.93,138.13,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-27",140.68,143.23,139.17,141.31,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2377,"close":1776},"2025-01-24",140.64,142.42,{"symbol":5,"time":2384,"open":2385,"high":1561,"low":2296,"close":2386},"2025-01-23",136,140.71,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":1616,"close":2391},"2025-01-22",138.68,138.98,135.08,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-21",140.11,140.99,138.76,139.53,{"symbol":5,"time":2399,"open":2400,"high":1763,"low":2401,"close":1765},"2025-01-17",139.35,138.28,{"symbol":5,"time":2403,"open":2316,"high":2404,"low":2405,"close":1663},"2025-01-16",140.1,136.36,{"symbol":5,"time":2407,"open":2408,"high":2389,"low":2409,"close":1771},"2025-01-15",135.22,134.7,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":1853},"2025-01-14",132.02,134.53,130.18,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2417,"close":2419},"2025-01-13",127.9,136.39,133.35,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-10",128.22,130.21,125.91,127.15,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-08",122.2,125.37,121.8,125.19,{"symbol":5,"time":2433,"open":2434,"high":2237,"low":2435,"close":2436},"2025-01-07",122.57,122.28,123.99,{"symbol":5,"time":2438,"open":2439,"high":2226,"low":2440,"close":2441},"2025-01-06",123.97,121.58,122.12,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-03",123.2,124.45,122.19,124.26,{"symbol":5,"time":2449,"open":2450,"high":2209,"low":2451,"close":2452},"2025-01-02",123.3,122.36,123.15,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-12-31",119.85,122.99,119.5,122.59,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-12-30",119.82,121.14,118,119.59,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-12-27",119.52,120.91,118.09,119.58,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-12-26",119,119.93,117.6,119.68,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-12-24",117.99,119.6,117.06,118.84,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-12-23",119.03,119.37,116.84,118.65,{"symbol":5,"time":2490,"open":2491,"high":2006,"low":2492,"close":2493},"2024-12-20",119.1,117.29,118.59,{"symbol":5,"time":2495,"open":2496,"high":2496,"low":2497,"close":2008},"2024-12-19",123,117.14,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-12-18",124.41,125.87,121.44,121.74,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2244},"2024-12-17",124.5,125.44,122.91,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-16",127.93,128.81,124.68,125.07,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2197},"2024-12-13",129.42,130.47,128.59,{"symbol":5,"time":2521,"open":1623,"high":2522,"low":2523,"close":2524},"2024-12-12",132.66,129.48,129.68,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2179,"close":1624},"2024-12-11",132.6,134.39,{"symbol":5,"time":2530,"open":1951,"high":2178,"low":2531,"close":2532},"2024-12-10",131.73,132.32,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":1651,"close":2537},"2024-12-09",132.55,136.67,134.55,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":1869,"close":1611},"2024-12-06",133.72,133.88,{"symbol":5,"time":2543,"open":1784,"high":2544,"low":1939,"close":2545},"2024-12-05",134.96,133.05,{"symbol":5,"time":2547,"open":2548,"high":2548,"low":2549,"close":1781},"2024-12-04",137.45,133.21,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":1579,"close":2554},"2024-12-03",140.67,142.1,137.47,{"symbol":5,"time":2556,"open":2557,"high":1568,"low":2311,"close":2558},"2024-12-02",138.6,140.14,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-11-29",138.86,139.45,136.66,139.08,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-11-27",139.96,142.14,138.08,138.56,{"symbol":5,"time":2572,"open":2573,"high":1765,"low":2574,"close":2575},"2024-11-26",140.4,138.66,139.8,{"symbol":5,"time":2577,"open":2578,"high":1823,"low":2579,"close":2580},"2024-11-25",141.15,139.62,139.82,{"symbol":5,"time":2582,"open":2381,"high":2583,"low":2562,"close":2584},"2024-11-22",142.46,140.91,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-11-21",142.08,143,140.72,141.11,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-20",141.18,142.07,139.76,141.2,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2370},"2024-11-19",142.12,144.69,141.21,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-18",140.23,144.19,140.22,144.01,{"symbol":5,"time":2609,"open":2562,"high":1770,"low":2610,"close":2611},"2024-11-15",138.81,140.16,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-14",140,140.92,137.1,140.02,{"symbol":5,"time":2619,"open":1830,"high":1567,"low":2620,"close":2621},"2024-11-13",135.86,139.56,{"symbol":5,"time":2623,"open":1575,"high":2624,"low":2625,"close":2626},"2024-11-12",138.15,136.22,137.02,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-11-11",136.61,138.12,135.1,138.02,{"symbol":5,"time":2634,"open":2385,"high":1594,"low":2635,"close":2636},"2024-11-08",134.28,136.69,{"symbol":5,"time":2638,"open":2639,"high":2639,"low":2640,"close":1812},"2024-11-07",138.8,135.51,{"symbol":5,"time":2642,"open":2643,"high":2287,"low":2644,"close":2645},"2024-11-06",136.85,135.5,138.71,{"symbol":5,"time":2647,"open":1957,"high":2648,"low":2649,"close":1887},"2024-11-05",132.23,129.2,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-11-04",128.56,132.15,128.29,129.95,{"symbol":5,"time":2657,"open":2658,"high":1910,"low":2659,"close":2422},"2024-11-01",130.09,127.67,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-10-31",129.34,131.06,127.75,129.76,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-10-30",128.5,129.74,127.38,128.73,{"symbol":5,"time":2673,"open":2306,"high":2674,"low":1888,"close":2675},"2024-10-29",131.24,127.88,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2678,"close":2680},"2024-10-28",130.07,132.51,132.26,{"symbol":5,"time":2682,"open":2356,"high":1853,"low":2683,"close":2684},"2024-10-25",131.85,132.4,{"symbol":5,"time":2686,"open":2248,"high":2282,"low":2687,"close":2688},"2024-10-24",129.91,131.36,{"symbol":5,"time":2690,"open":1627,"high":1782,"low":2145,"close":2691},"2024-10-23",132.89,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2537,"close":1949},"2024-10-22",136.2,136.49,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2644},"2024-10-21",137.24,137.85,134.81,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":1956,"close":2705},"2024-10-18",136.7,137.57,137.04,{"symbol":5,"time":2707,"open":1628,"high":2708,"low":2709,"close":2710},"2024-10-17",136.73,134.5,136.65,{"symbol":5,"time":2712,"open":2269,"high":2418,"low":2713,"close":1956},"2024-10-16",134.93,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2528,"close":2718},"2024-10-15",136.5,137.61,134.65,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-10-14",141.87,142.18,140.59,141.17,{"symbol":5,"time":2726,"open":2553,"high":2727,"low":2728,"close":2729},"2024-10-11",144.07,141.42,142.34,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-10",139.51,143.68,139.49,142.71,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-09",135.53,140.19,134.84,139.36,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-10-08",142.02,142.22,135.55,136.34,{"symbol":5,"time":2749,"open":2370,"high":2750,"low":1831,"close":2751},"2024-10-07",144.99,143.98,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2567,"close":2382},"2024-10-04",145.2,146.13,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-10-03",135.84,144.79,135.32,144.03,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2134,"close":2766},"2024-10-02",138.14,138.23,135.68,{"symbol":5,"time":2768,"open":1599,"high":2769,"low":2148,"close":2554},"2024-10-01",137.98,{"symbol":5,"time":2771,"open":2772,"high":2536,"low":2773,"close":2774},"2024-09-30",135.62,134.2,135.03,{"symbol":5,"time":2776,"open":2777,"high":2372,"low":2778,"close":2779},"2024-09-27",137,135.33,135.97,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-09-26",133.26,140.24,133.1,136.62,{"symbol":5,"time":2787,"open":2307,"high":2788,"low":2789,"close":2790},"2024-09-25",135.46,132.41,132.81,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-09-24",137.11,137.2,132.54,132.82,{"symbol":5,"time":2798,"open":1652,"high":2799,"low":2800,"close":2801},"2024-09-23",135.88,132.31,135.18,{"symbol":5,"time":2803,"open":2563,"high":2626,"low":1945,"close":2804},"2024-09-20",134.46,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-09-19",138.59,140.7,136.91,138.69,{"symbol":5,"time":2812,"open":2385,"high":2813,"low":1801,"close":2563},"2024-09-18",138.33,{"symbol":5,"time":2815,"open":1616,"high":2816,"low":1840,"close":2817},"2024-09-17",135.91,135.8,{"symbol":5,"time":2819,"open":2644,"high":2616,"low":2820,"close":1783},"2024-09-16",133.17,{"symbol":5,"time":2822,"open":1627,"high":2823,"low":1951,"close":2824},"2024-09-13",136.31,134.26,{"symbol":5,"time":2826,"open":2827,"high":1963,"low":2828,"close":2829},"2024-09-12",132.78,132.12,134.12,{"symbol":5,"time":2831,"open":1606,"high":1606,"low":2832,"close":1945},"2024-09-11",130.37,{"symbol":5,"time":2834,"open":2175,"high":2835,"low":2836,"close":2837},"2024-09-10",136.23,132.27,136.09,{"symbol":5,"time":2839,"open":1775,"high":2311,"low":2840,"close":2841},"2024-09-09",133.64,134.16,{"symbol":5,"time":2843,"open":2837,"high":2777,"low":2844,"close":2845},"2024-09-06",132.68,134.19,{"symbol":5,"time":2847,"open":2848,"high":2395,"low":1610,"close":1956},"2024-09-05",139.86,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2807,"close":1776},"2024-09-04",141.38,142.69,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2552,"close":2857},"2024-09-03",144.51,144.62,141.37,{"symbol":5,"time":2859,"open":1765,"high":2860,"low":2861,"close":2862},"2024-08-30",147.06,140.78,146.73,{"symbol":5,"time":2864,"open":2865,"high":2852,"low":2866,"close":2867},"2024-08-29",141.99,139.22,141.81,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":1825,"close":1765},"2024-08-28",140.06,142.74,{"symbol":5,"time":2873,"open":2874,"high":2874,"low":2337,"close":2875},"2024-08-27",142.75,140.93,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-08-26",146.61,147.36,142.65,143.09,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-08-23",144.38,146.3,143.44,145.87,{"symbol":5,"time":2889,"open":2890,"high":1666,"low":2891,"close":2892},"2024-08-22",144.09,142.9,143.43,{"symbol":5,"time":2894,"open":1811,"high":2895,"low":2364,"close":2896},"2024-08-21",145.42,143.87,{"symbol":5,"time":2898,"open":2899,"high":2899,"low":2578,"close":1822},"2024-08-20",147.95,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-08-19",149.99,150.55,147.79,148.22,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-08-16",148.49,151.04,147.66,149.82,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-08-15",148.99,150.93,148.52,149.3,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":1726},"2024-08-14",148.27,149.32,147.1,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":1693},"2024-08-13",150,150.56,147.28,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2903,"close":2932},"2024-08-12",152.09,153.59,151.49,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-08-09",151.58,151.94,149.5,151.08,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":1732,"close":2943},"2024-08-08",149,152.41,151.61,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":1556,"close":2920},"2024-08-07",150.62,151.22,{"symbol":5,"time":2949,"open":2950,"high":1539,"low":1718,"close":2951},"2024-08-06",148.21,148.85,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-08-05",144.44,148.39,141.44,147.64,{"symbol":5,"time":2959,"open":2960,"high":2960,"low":2961,"close":2962},"2024-08-02",154.15,148.15,148.56,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-08-01",161.11,163.62,155.33,156.45,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-07-31",166,167.78,161.61,161.72,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-07-30",158.22,164.64,157.78,163.48,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-07-29",159.14,160.69,155.13,157.45,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-07-26",157.76,160.16,154.89,159.12,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-07-25",147.23,158.84,144.5,157,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":1746},"2024-07-24",147.19,149.6,145.09,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-07-23",148.9,149.42,146.42,146.87,{"symbol":5,"time":3011,"open":1702,"high":3012,"low":3013,"close":3014},"2024-07-22",149.67,146.12,149.02,{"symbol":5,"time":3016,"open":3017,"high":2921,"low":3018,"close":3019},"2024-07-19",148.74,146.63,148.33,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-07-18",151.02,152.1,147.69,147.78,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-17",150.15,154.27,149.33,150.05,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-16",147.85,149.34,145.9,148.83,{"symbol":5,"time":3039,"open":3040,"high":3031,"low":3041,"close":1708},"2024-07-15",148.59,147.51,{"symbol":5,"time":3043,"open":3044,"high":2905,"low":1698,"close":3045},"2024-07-12",148,147.92,{"symbol":5,"time":3047,"open":3048,"high":3024,"low":3049,"close":1549},"2024-07-11",144.35,143.54,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-07-10",145.58,146.84,144.08,144.9,{"symbol":5,"time":3057,"open":2884,"high":2951,"low":3058,"close":2885},"2024-07-09",143.75,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-07-08",152,153,147.83,147.96,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-07-05",157.51,158.49,152.07,152.78,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":1494},"2024-07-03",157.96,159.1,156.27,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3073},"2024-07-02",159.95,162.06,157.32,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-07-01",158.35,159.47,155.54,157.98,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":1493,"close":3091},"2024-06-28",155.92,157.19,156.76,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-06-27",155.08,157.12,153.53,154.04,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-06-26",154.29,155.32,152.19,153.58,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-06-25",150.47,154.23,148.34,153.79,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-06-24",150.06,152.33,149.79,150.73,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-06-21",153.5,153.68,149.58,150.21,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-06-20",151,153.56,149.71,152.47,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":1724,"close":3132},"2024-06-18",152.27,155.09,149.94,{"symbol":5,"time":3134,"open":3028,"high":3135,"low":1708,"close":3136},"2024-06-17",151.81,151.11,{"symbol":5,"time":3138,"open":1755,"high":3139,"low":3044,"close":3140},"2024-06-14",150.91,150.07,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":2911},"2024-06-13",148.38,151.39,147.25,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3143},"2024-06-12",154.6,155.72,147.45,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":2909,"close":1493},"2024-06-11",153.19,153.87,{"symbol":5,"time":3156,"open":3097,"high":3157,"low":3158,"close":3159},"2024-06-10",156.09,152.68,154.59,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3062,"close":3164},"2024-06-07",155.23,156.59,154.43,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-06-06",153.86,156.16,152.99,155.77,{"symbol":5,"time":3172,"open":2968,"high":2968,"low":3173,"close":3097},"2024-06-05",152.88,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":1523},"2024-06-04",152.58,156.64,151.76,{"symbol":5,"time":3180,"open":1488,"high":3181,"low":3182,"close":3183},"2024-06-03",157.18,152.23,153.94,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":1499},"2024-05-31",151.48,157.34,151.2,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-05-30",154,156.03,150.6,150.9,{"symbol":5,"time":3196,"open":3197,"high":3197,"low":3198,"close":3199},"2024-05-29",162.48,154.91,155.69,{"symbol":5,"time":3201,"open":1052,"high":3202,"low":3203,"close":3204},"2024-05-28",165.12,162.69,163.57,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":1340,"close":3209},"2024-05-24",163.88,164.5,162.42,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":1328},"2024-05-23",163.52,164.25,161.79,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-05-22",161.77,164.2,159,162,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-05-21",163.22,164.59,162.17,162.39,{"symbol":5,"time":3228,"open":2971,"high":3229,"low":3230,"close":1391},"2024-05-20",166.87,162.54,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-05-17",159.27,166.23,158.54,166.06,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":1494},"2024-05-16",156.34,158.98,155.97,{"symbol":5,"time":3243,"open":1523,"high":3244,"low":3245,"close":3246},"2024-05-15",158.09,153.38,157.71,{"symbol":5,"time":3248,"open":3249,"high":3241,"low":3250,"close":3251},"2024-05-14",155.1,153.65,155.93,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3251},"2024-05-13",156.88,157.46,155.49,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-05-10",159.79,160.37,155.5,156.13,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":1392},"2024-05-09",156.95,159.31,156.94,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-05-08",156.1,158.93,155.2,157.07,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-05-07",158.51,159.15,156.54,156.67,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-05-06",158.15,160.22,157.84,158.2,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-05-03",157.86,158.89,154.79,156.84,{"symbol":5,"time":3293,"open":3294,"high":3083,"low":3295,"close":3187},"2024-05-02",156.49,155.3,{"symbol":5,"time":3297,"open":1460,"high":3197,"low":3298,"close":3299},"2024-05-01",154.57,155.66,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-04-30",166.14,166.93,159.73,159.87,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-04-29",164.85,168.85,164.72,167.51,{"symbol":5,"time":3313,"open":1088,"high":3314,"low":3315,"close":3316},"2024-04-26",166.95,164.31,165.8,{"symbol":5,"time":3318,"open":3319,"high":1201,"low":3320,"close":3321},"2024-04-25",164.93,162.13,167.13,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-04-24",166.16,167.59,165.06,167,{"symbol":5,"time":3329,"open":1410,"high":3330,"low":3331,"close":3332},"2024-04-23",167.62,163.47,167.54,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":1409,"close":3337},"2024-04-22",163.89,167.3,165.9,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":1077,"close":3335},"2024-04-19",163,165.55,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-04-18",167.84,168,160.99,162.49,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-17",169.27,170.29,166.54,167.28,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-16",170.6,171.23,166.57,168.99,{"symbol":5,"time":3361,"open":1429,"high":3362,"low":3363,"close":3364},"2024-04-15",174.94,169.89,170.67,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-04-12",177.69,178.39,172.38,173.54,{"symbol":5,"time":3372,"open":3373,"high":1177,"low":3374,"close":3375},"2024-04-11",176.15,174.45,177.04,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-04-10",175.24,177.7,173.63,175.7,{"symbol":5,"time":3383,"open":950,"high":3384,"low":3385,"close":3386},"2024-04-09",182.1,176.11,176.26,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-04-08",183.03,183.38,180.75,180.89,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-04-05",183,184.79,181.19,183.39,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":1211,"close":3403},"2024-04-04",180.69,183.79,180.61,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-04-03",179.12,182.73,177.74,180.37,{"symbol":5,"time":3411,"open":3412,"high":1177,"low":3413,"close":3414},"2024-04-02",173.17,172.75,177.22,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-04-01",170.11,173.07,167.11,172.64,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-03-28",168.07,171.24,166.01,170.69,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-03-27",168.1,169.67,165.63,167.81,{"symbol":5,"time":3434,"open":3435,"high":3364,"low":3436,"close":3437},"2024-03-26",168.86,166.77,167.25,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-03-25",170.7,172.46,168.43,168.49,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3435,"close":3448},"2024-03-22",170.03,171.21,169.64,{"symbol":5,"time":3450,"open":1435,"high":3451,"low":3435,"close":3452},"2024-03-21",171.85,170.98,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3236,"close":3457},"2024-03-20",166.58,171.16,169.57,{"symbol":5,"time":3459,"open":3460,"high":3345,"low":1069,"close":3461},"2024-03-19",166.09,167.39,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-03-18",165.35,167.33,163.1,166.29,{"symbol":5,"time":3469,"open":2973,"high":3470,"low":3471,"close":3472},"2024-03-15",166.1,161.6,163.7,{"symbol":5,"time":3474,"open":3475,"high":1455,"low":3476,"close":3477},"2024-03-14",159.41,157.65,159.39,{"symbol":5,"time":3479,"open":3191,"high":3480,"low":3191,"close":1481},"2024-03-13",160.48,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3115},"2024-03-12",150.29,152.35,148.2,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-03-11",148.98,151.18,147.62,150.54,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3019,"close":3496},"2024-03-08",148.66,150.7,149.53,{"symbol":5,"time":3498,"open":1564,"high":3499,"low":3500,"close":1719},"2024-03-07",150.5,143.93,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":2954},"2024-03-06",145.51,145.75,142.2,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2024-03-05",144.59,147.59,143.08,144.31,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-03-04",143.51,147.43,142.98,144.7,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-03-01",142.45,144.14,142.37,143.28,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-02-29",139.25,141.85,138.25,141.46,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2024-02-28",142.26,142.28,138.4,139.21,{"symbol":5,"time":3537,"open":3538,"high":1552,"low":1660,"close":3516},"2024-02-27",146.36,{"symbol":5,"time":3540,"open":3541,"high":2860,"low":3542,"close":3003},"2024-02-26",141.94,141.19,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-02-23",139.01,141.93,138.46,141.58,{"symbol":5,"time":3550,"open":1793,"high":3551,"low":2528,"close":3552},"2024-02-22",139.92,139.78,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":2293},"2024-02-21",135.28,137.17,135.15,{"symbol":5,"time":3559,"open":3545,"high":3535,"low":1801,"close":2774},"2024-02-20",{"symbol":5,"time":3561,"open":3532,"high":3532,"low":3562,"close":3563},"2024-02-16",139.07,139.54,{"symbol":5,"time":3565,"open":2783,"high":2892,"low":2870,"close":2865},"2024-02-15",{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-02-14",142.49,143.05,138.22,141.04,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-02-13",142.05,142.88,139.84,141.57,{"symbol":5,"time":3579,"open":3058,"high":3580,"low":3532,"close":1823},"2024-02-12",144.2,{"symbol":5,"time":3582,"open":3583,"high":3523,"low":3584,"close":3585},"2024-02-09",141.82,141.16,143.06,{"symbol":5,"time":3587,"open":3588,"high":3522,"low":2875,"close":3589},"2024-02-08",141.5,141.8,{"symbol":5,"time":3591,"open":2363,"high":2596,"low":2777,"close":2593},"2024-02-07",{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-06",140.9,143.04,137.43,137.83,{"symbol":5,"time":3599,"open":2793,"high":3600,"low":3601,"close":3602},"2024-02-05",141.01,135.78,140.41,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":2772,"close":2699},"2024-02-02",138.65,139.33,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2024-02-01",139.58,141.29,133.82,138.29,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":2557,"close":3617},"2024-01-31",141.28,142.51,138.9,{"symbol":5,"time":3619,"open":3620,"high":2744,"low":3621,"close":3622},"2024-01-30",137.51,137.14,141.89,{"symbol":5,"time":3624,"open":1575,"high":3625,"low":3626,"close":2341},"2024-01-29",138.92,136.63,{"symbol":5,"time":3628,"open":2804,"high":2769,"low":3629,"close":1771},"2024-01-26",133.87,{"symbol":5,"time":3631,"open":3632,"high":2816,"low":2301,"close":2804},"2024-01-25",133.48,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-01-24",130.48,130.89,129.27,130.15,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":1897},"2024-01-23",128.8,130.2,127.64,{"symbol":5,"time":3645,"open":3646,"high":2261,"low":3647,"close":3648},"2024-01-22",127.72,126.52,129.12,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-01-19",126.63,128.17,125.99,128.16,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":2236},"2024-01-18",125.88,126.45,124.02,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-01-17",127.36,128.89,125.78,126.31,{"symbol":5,"time":3667,"open":2679,"high":1952,"low":3668,"close":3669},"2024-01-16",129.02,129.3,{"symbol":5,"time":3671,"open":2140,"high":3672,"low":2524,"close":3673},"2024-01-12",131.7,131.5,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":2200,"close":3678},"2024-01-11",125.68,128.09,128,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-01-10",127.25,127.65,124.12,124.77,{"symbol":5,"time":3686,"open":3641,"high":3687,"low":3688,"close":3689},"2024-01-09",128.87,126.68,127.17,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3637},"2024-01-08",126.51,129.41,124.56,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2024-01-05",130.51,131.35,128.07,129,{"symbol":5,"time":3702,"open":3703,"high":1802,"low":1863,"close":3704},"2024-01-04",134.57,130.31,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":2136},"2024-01-03",130.59,135.12,130.52,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2024-01-02",130.64,131.92,130.05,130.66,{"symbol":5,"time":3717,"open":2302,"high":3718,"low":3719,"close":2140},"2023-12-29",131.01,129.32,{"symbol":5,"time":3721,"open":1852,"high":1957,"low":1856,"close":2658},"2023-12-28",{"symbol":5,"time":3723,"open":1845,"high":3724,"low":3725,"close":3726},"2023-12-27",133.25,131.45,131.82,{"symbol":5,"time":3728,"open":2191,"high":1963,"low":3729,"close":3730},"2023-12-26",132.39,133.19,{"symbol":5,"time":3732,"open":2784,"high":1777,"low":1629,"close":3733},"2023-12-22",132.2,{"symbol":5,"time":3735,"open":1609,"high":3736,"low":3737,"close":3713},"2023-12-21",133.3,130.27,{"symbol":5,"time":3739,"open":3740,"high":2708,"low":3741,"close":2795},"2023-12-20",134.23,132.05,{"symbol":5,"time":3743,"open":1859,"high":2319,"low":2150,"close":1644},"2023-12-19",{"symbol":5,"time":3745,"open":3709,"high":2248,"low":3746,"close":3713},"2023-12-18",130.1,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-12-15",126.83,128.92,126.79,128.57,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-12-14",126.84,129.54,126.22,129.18,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2023-12-13",120.67,124.86,120.34,124.8,{"symbol":5,"time":3766,"open":3767,"high":3767,"low":3768,"close":3769},"2023-12-12",122.48,120.21,120.9,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2023-12-11",122.62,124.27,121.78,123.48,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2023-12-08",123.31,124.19,122.1,122.74,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2023-12-07",123.42,124.71,121.75,122.07,{"symbol":5,"time":3789,"open":3790,"high":3790,"low":3791,"close":3792},"2023-12-06",124.65,122.51,122.73,{"symbol":5,"time":3794,"open":3692,"high":3795,"low":3796,"close":3797},"2023-12-05",128.9,125.51,125.65,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2023-12-04",124.78,127.09,124.13,126.46,{"symbol":5,"time":3805,"open":2226,"high":3806,"low":2226,"close":3807},"2023-12-01",128.33,126.38,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-11-30",124.97,126.19,122.94,125.36,{"symbol":5,"time":3815,"open":3647,"high":3816,"low":3817,"close":3818},"2023-11-29",127.43,123.4,124.08,{"symbol":5,"time":3820,"open":3664,"high":3821,"low":2224,"close":3822},"2023-11-28",127.11,125.24,{"symbol":5,"time":3824,"open":3779,"high":3825,"low":3826,"close":1905},"2023-11-27",125.9,123.8,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-11-24",125.95,127.2,124.58,124.96,{"symbol":5,"time":3834,"open":3835,"high":3664,"low":3836,"close":3813},"2023-11-22",121.21,120.55,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2023-11-21",123.88,124.15,122.32,123.17,{"symbol":5,"time":3844,"open":3845,"high":1927,"low":3846,"close":3847},"2023-11-20",125.11,124.07,124.73,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-11-17",123.05,125.67,122.6,124.11,{"symbol":5,"time":3855,"open":3856,"high":3811,"low":1995,"close":3857},"2023-11-16",124.49,121.92,{"symbol":5,"time":3859,"open":3860,"high":3663,"low":3796,"close":3861},"2023-11-15",125.82,126.7,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-11-14",124.91,127.06,124.7,126.08,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":2446,"close":3773},"2023-11-13",122.72,124.52,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-11-10",121.33,122.86,120.8,122.67,{"symbol":5,"time":3879,"open":2451,"high":3880,"low":3881,"close":3882},"2023-11-09",123.47,119.88,119.92,{"symbol":5,"time":3884,"open":3885,"high":3839,"low":3886,"close":2440},"2023-11-08",122.14,121.55,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3850},"2023-11-07",124.06,124.24,122.26,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3860},"2023-11-06",127.73,128.12,125.28,{"symbol":5,"time":3898,"open":2512,"high":3899,"low":3900,"close":2237},"2023-11-03",129.21,124.84,{"symbol":5,"time":3902,"open":2511,"high":3903,"low":3662,"close":3904},"2023-11-02",130.17,128.96,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3860,"close":3894},"2023-11-01",127.86,131.43,{"symbol":5,"time":3910,"open":3911,"high":3801,"low":3912,"close":3913},"2023-10-31",124.95,123.35,127,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3890},"2023-10-30",124.53,125.56,121.94,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-10-27",124.88,125.16,122.33,123.56,{"symbol":5,"time":3926,"open":2233,"high":3927,"low":3928,"close":3813},"2023-10-26",126.75,121.18,{"symbol":5,"time":3930,"open":3931,"high":3932,"low":2237,"close":3933},"2023-10-25",128.69,130.35,126.86,{"symbol":5,"time":3935,"open":3936,"high":2527,"low":1928,"close":3641},"2023-10-24",131.4,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":2255},"2023-10-23",131.18,131.34,128.67,{"symbol":5,"time":3943,"open":3944,"high":1846,"low":3945,"close":3939},"2023-10-20",132.57,130.86,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":2219,"close":3950},"2023-10-19",133.57,134.44,132.42,{"symbol":5,"time":3952,"open":3953,"high":2303,"low":3635,"close":3954},"2023-10-18",130.53,134.03,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3957,"close":3959},"2023-10-17",128.94,131.27,130.72,{"symbol":5,"time":3961,"open":3962,"high":1856,"low":3963,"close":2649},"2023-10-16",127.35,126.44,{"symbol":5,"time":3965,"open":3913,"high":3678,"low":3797,"close":3966},"2023-10-13",126.05,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-10-12",129.5,129.9,125.2,126.23,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":2212,"close":3977},"2023-10-11",128.99,130.61,129.6,{"symbol":5,"time":3979,"open":3980,"high":2312,"low":3981,"close":2423},"2023-10-10",127.01,126.32,{"symbol":5,"time":3983,"open":3984,"high":3985,"low":3986,"close":3987},"2023-10-09",127.96,128.27,123.62,126.95,{"symbol":5,"time":3989,"open":3990,"high":1856,"low":3676,"close":3991},"2023-10-06",129.45,126.53,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":2249,"close":3996},"2023-10-05",127.47,129.57,127.48,{"symbol":5,"time":3998,"open":3958,"high":3958,"low":3999,"close":3941},"2023-10-04",127.04,{"symbol":5,"time":4001,"open":4002,"high":4002,"low":4003,"close":1846},"2023-10-03",137.01,130.76,{"symbol":5,"time":4005,"open":4006,"high":3505,"low":4007,"close":4008},"2023-10-02",141.71,137.08,138.09,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4006},"2023-09-29",147.15,147.3,141.09,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4016,"close":4018},"2023-09-28",143.53,148.28,147.18,{"symbol":5,"time":4020,"open":2874,"high":4021,"low":4022,"close":4023},"2023-09-27",144.92,142.15,143.95,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":3548},"2023-09-26",145.02,145.19,140.79,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":1555,"close":4033},"2023-09-25",145.27,147.65,146.54,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":3003,"close":4031},"2023-09-22",147.57,149.68,{"symbol":5,"time":4039,"open":3040,"high":1737,"low":1752,"close":2885},"2023-09-21",[4041,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4111,4116,4121,4126,4131,4136,4141,4144,4149,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4307,4312,4316,4321,4326,4330,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4393,4398,4403,4407,4412,4417,4421,4426,4431,4436,4441,4446,4451,4456,4460,4465,4470,4475,4479,4483,4488,4493,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4561,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4780,4785,4790,4795,4800,4805,4810,4815,4819,4824,4828,4833,4838,4843,4848,4853,4858,4862,4865,4870,4875,4879,4883,4886,4890,4894,4899,4902,4907,4912,4917,4922,4926,4931,4936,4940,4944,4948,4953,4958,4963,4967,4972,4976,4981,4986,4991,4996,5001,5005,5010,5015,5020,5025,5030,5035,5040,5045,5049,5053,5058,5061,5066,5071,5076,5081,5085,5087,5091,5096,5101,5105,5110,5114,5119,5124,5129,5132,5137,5142,5147,5152,5155,5160,5165,5170,5174,5179,5183,5188,5192,5197,5202,5207,5212,5217,5222,5227,5231,5235,5239,5244,5249,5254,5259,5264,5269,5274,5279,5284,5288,5293,5298,5303,5308,5312],{"symbol":4042,"time":26,"open":4043,"high":4044,"low":4045,"close":4046},"SPY",761.31,762,757.97,761.69,{"symbol":4042,"time":32,"open":4048,"high":4049,"low":4050,"close":4051},763.15,763.57,759.96,762.6,{"symbol":4042,"time":38,"open":4053,"high":4054,"low":4055,"close":4056},759.5,761.67,749.6,754.05,{"symbol":4042,"time":44,"open":4058,"high":4059,"low":4060,"close":4061},760.12,760.35,756.15,757.39,{"symbol":4042,"time":50,"open":4063,"high":4064,"low":4065,"close":4066},759,763.52,757.93,760.88,{"symbol":4042,"time":56,"open":4068,"high":4069,"low":4070,"close":4071},764.72,766.38,763.6,764.29,{"symbol":4042,"time":61,"open":4073,"high":4074,"low":4075,"close":4076},758.03,760.11,756.64,757.83,{"symbol":4042,"time":66,"open":4078,"high":4079,"low":4080,"close":4081},764.08,764.47,760.94,762.4,{"symbol":4042,"time":72,"open":4083,"high":4084,"low":4085,"close":4086},769.07,769.7,765.14,765.96,{"symbol":4042,"time":78,"open":4088,"high":4089,"low":4090,"close":4091},772.01,772.87,769,770.19,{"symbol":4042,"time":84,"open":4093,"high":4094,"low":4095,"close":4096},767.9,774.03,767.45,773.17,{"symbol":4042,"time":90,"open":4098,"high":4099,"low":4100,"close":4101},762.45,766.43,761.73,765.16,{"symbol":4042,"time":96,"open":4103,"high":4104,"low":4105,"close":4106},762.01,764.67,759.48,761.78,{"symbol":4042,"time":102,"open":4108,"high":4109,"low":4068,"close":4110},767.33,768,767.05,{"symbol":4042,"time":108,"open":4112,"high":4113,"low":4114,"close":4115},771.76,775.3,768.31,769.35,{"symbol":4042,"time":114,"open":4117,"high":4118,"low":4119,"close":4120},768.5,772.36,767.16,771.1,{"symbol":4042,"time":120,"open":4122,"high":4123,"low":4124,"close":4125},764.73,767.35,763.93,766.08,{"symbol":4042,"time":125,"open":4127,"high":4128,"low":4129,"close":4130},766.16,766.78,763.05,765.91,{"symbol":4042,"time":131,"open":4132,"high":4133,"low":4134,"close":4135},764.78,765.22,762.08,763.47,{"symbol":4042,"time":137,"open":4137,"high":4138,"low":4139,"close":4140},766.05,767.85,764.17,765.72,{"symbol":4042,"time":143,"open":4086,"high":4142,"low":4143,"close":4051},768.15,762.04,{"symbol":4042,"time":149,"open":4145,"high":4146,"low":4147,"close":4148},770.36,772.47,768.1,769.06,{"symbol":4042,"time":154,"open":4150,"high":4151,"low":4152,"close":4095},768.7,769.5,766.92,{"symbol":4042,"time":160,"open":4154,"high":4155,"low":4156,"close":4157},776.18,776.78,772.51,772.67,{"symbol":4042,"time":166,"open":4159,"high":4160,"low":4161,"close":4162},778.54,778.8,775.43,776.34,{"symbol":4042,"time":172,"open":4164,"high":4165,"low":4166,"close":4167},774.87,779.37,774.11,777.88,{"symbol":4042,"time":177,"open":4169,"high":4170,"low":4171,"close":4172},774.71,774.9,771.28,772.49,{"symbol":4042,"time":183,"open":4174,"high":4175,"low":4176,"close":4177},774.53,774.61,769.2,770.56,{"symbol":4042,"time":189,"open":4179,"high":4180,"low":4181,"close":4182},772.6,775.05,771.62,773.03,{"symbol":4042,"time":195,"open":4184,"high":4185,"low":4186,"close":4187},771.02,773.92,769.61,773.26,{"symbol":4042,"time":201,"open":4189,"high":4190,"low":4191,"close":4192},770.21,771.82,767.46,768.56,{"symbol":4042,"time":207,"open":4194,"high":4195,"low":4196,"close":4197},775.85,776.85,769.51,769.79,{"symbol":4042,"time":212,"open":4199,"high":4200,"low":4201,"close":4202},760.63,773.41,760.52,771.33,{"symbol":4042,"time":218,"open":4204,"high":4205,"low":4206,"close":4207},749.44,758.58,748.8,757.67,{"symbol":4042,"time":224,"open":4209,"high":4210,"low":4211,"close":4212},744.68,748.9,737.68,747.03,{"symbol":4042,"time":229,"open":4214,"high":4215,"low":4216,"close":4217},736.05,742.45,734.59,741.69,{"symbol":4042,"time":235,"open":4219,"high":4220,"low":4221,"close":4222},739.97,742.68,729.1,729.46,{"symbol":4042,"time":240,"open":4224,"high":4225,"low":4226,"close":4227},739.19,742.79,735.98,740.86,{"symbol":4042,"time":245,"open":4229,"high":4230,"low":4231,"close":4232},744.91,745.53,735.87,739.09,{"symbol":4042,"time":251,"open":4234,"high":4235,"low":4236,"close":4237},738.51,743.72,737.29,738.93,{"symbol":4042,"time":257,"open":4239,"high":4240,"low":4241,"close":4242},739.37,742.56,735.21,738.18,{"symbol":4042,"time":263,"open":4244,"high":4245,"low":4246,"close":4247},746.62,750.02,746.37,747.41,{"symbol":4042,"time":268,"open":4249,"high":4250,"low":4251,"close":4252},746.29,749.04,744.18,748.28,{"symbol":4042,"time":274,"open":4254,"high":4255,"low":4256,"close":4257},747.06,748.73,741.51,742.09,{"symbol":4042,"time":280,"open":4259,"high":4260,"low":4261,"close":4262},742.08,747.29,740.8,743.29,{"symbol":4042,"time":286,"open":4264,"high":4265,"low":4266,"close":4267},752.76,754.57,747.88,750.72,{"symbol":4042,"time":292,"open":4269,"high":4270,"low":4271,"close":4272},754.24,755.58,750.2,754.81,{"symbol":4042,"time":298,"open":4274,"high":4275,"low":4276,"close":4277},750.91,753.34,748.66,751.83,{"symbol":4042,"time":303,"open":4279,"high":4280,"low":4281,"close":4282},752.47,753.91,748,749.17,{"symbol":4042,"time":308,"open":4284,"high":4285,"low":4286,"close":4287},752.05,755.42,748.1,754.95,{"symbol":4042,"time":314,"open":4289,"high":4290,"low":4291,"close":4292},747.35,751.97,745.59,751.71,{"symbol":4042,"time":320,"open":4294,"high":4295,"low":4296,"close":4297},743.16,746.15,739.51,745.4,{"symbol":4042,"time":326,"open":4299,"high":4300,"low":4301,"close":4302},750.22,750.96,745.21,747.71,{"symbol":4042,"time":332,"open":4304,"high":4305,"low":4247,"close":4306},748.74,752.41,751.28,{"symbol":4042,"time":338,"open":4308,"high":4309,"low":4310,"close":4311},747.4,751.31,740.03,744.78,{"symbol":4042,"time":344,"open":4313,"high":4204,"low":4314,"close":4315},745,742.38,745.76,{"symbol":4042,"time":349,"open":4317,"high":4318,"low":4319,"close":4320},741.29,748.02,740.89,746.77,{"symbol":4042,"time":355,"open":4322,"high":4323,"low":4324,"close":4325},736.53,741.56,732.09,741,{"symbol":4042,"time":361,"open":4327,"high":4322,"low":4328,"close":4329},728.95,716.58,728.99,{"symbol":4042,"time":367,"open":4331,"high":4239,"low":4332,"close":4333},738.91,729.6,734.3,{"symbol":4042,"time":373,"open":4335,"high":4336,"low":4337,"close":4338},735.17,739.95,730.84,733.24,{"symbol":4042,"time":379,"open":4340,"high":4341,"low":4342,"close":4343},733.81,739.63,732.3,733.58,{"symbol":4042,"time":385,"open":4345,"high":4346,"low":4347,"close":4348},747.7,750.18,743.13,744.39,{"symbol":4042,"time":391,"open":4350,"high":4351,"low":4352,"close":4353},747.76,748.23,743.86,746.74,{"symbol":4042,"time":397,"open":4355,"high":4356,"low":4357,"close":4358},751.29,752.15,739.22,740.96,{"symbol":4042,"time":403,"open":4360,"high":4361,"low":4362,"close":4363},754.55,755.44,749.88,750.33,{"symbol":4042,"time":409,"open":4365,"high":4366,"low":4367,"close":4368},751.85,756.68,751.76,754.83,{"symbol":4042,"time":415,"open":4370,"high":4371,"low":4372,"close":4373},740.71,744.44,735.03,741.75,{"symbol":4042,"time":421,"open":4375,"high":4376,"low":4377,"close":4378},728.76,740,724.41,737.76,{"symbol":4042,"time":427,"open":4380,"high":4381,"low":4382,"close":4383},733.39,738.38,725.33,725.43,{"symbol":4042,"time":433,"open":4385,"high":4386,"low":4387,"close":4388},743.63,746.9,722.59,737.05,{"symbol":4042,"time":439,"open":4390,"high":4391,"low":4392,"close":4357},743.36,745.34,738.19,{"symbol":4042,"time":445,"open":4394,"high":4395,"low":4396,"close":4397},752.31,752.82,735.53,737.55,{"symbol":4042,"time":451,"open":4399,"high":4400,"low":4401,"close":4402},752.1,758.31,751.47,757.09,{"symbol":4042,"time":457,"open":4404,"high":4405,"low":4406,"close":4269},758.15,758.8,753.57,{"symbol":4042,"time":463,"open":4408,"high":4409,"low":4410,"close":4411},757.03,760.4,756.75,759.57,{"symbol":4042,"time":469,"open":4413,"high":4414,"low":4415,"close":4416},755.36,760.28,754.69,758.54,{"symbol":4042,"time":475,"open":4418,"high":4419,"low":4415,"close":4420},755.9,758.08,756.48,{"symbol":4042,"time":481,"open":4422,"high":4423,"low":4424,"close":4425},750.25,755.15,749.23,754.6,{"symbol":4042,"time":487,"open":4427,"high":4428,"low":4429,"close":4430},750.88,751.38,748.22,750.46,{"symbol":4042,"time":493,"open":4432,"high":4433,"low":4434,"close":4435},750.01,752.13,748.37,750.59,{"symbol":4042,"time":499,"open":4437,"high":4438,"low":4439,"close":4440},746.24,748.94,744.48,745.64,{"symbol":4042,"time":505,"open":4442,"high":4443,"low":4444,"close":4445},738.64,744.87,737.03,742.72,{"symbol":4042,"time":510,"open":4447,"high":4448,"low":4449,"close":4450},735.71,741.87,733.89,741.25,{"symbol":4042,"time":514,"open":4452,"high":4453,"low":4454,"close":4455},734.78,737.65,731.53,733.73,{"symbol":4042,"time":520,"open":4457,"high":4458,"low":4380,"close":4459},739.83,741.42,738.65,{"symbol":4042,"time":526,"open":4461,"high":4462,"low":4463,"close":4464},741.79,743.46,737.96,739.17,{"symbol":4042,"time":531,"open":4466,"high":4467,"low":4468,"close":4469},743.65,749.53,743.56,748.17,{"symbol":4042,"time":537,"open":4471,"high":4472,"low":4473,"close":4474},738.47,743.91,735.47,742.31,{"symbol":4042,"time":542,"open":4476,"high":4477,"low":4478,"close":4242},736.89,738.84,731.83,{"symbol":4042,"time":548,"open":4480,"high":4481,"low":4480,"close":4482},736.45,740.79,739.3,{"symbol":4042,"time":554,"open":4484,"high":4485,"low":4486,"close":4487},734.93,738.08,734.57,737.62,{"symbol":4042,"time":560,"open":4489,"high":4490,"low":4491,"close":4492},735.05,736.13,729.75,731.58,{"symbol":4042,"time":566,"open":4494,"high":4216,"low":4495,"close":4496},728.16,727.82,733.83,{"symbol":4042,"time":572,"open":4498,"high":4499,"low":4500,"close":4501},721.77,725.04,721.49,723.77,{"symbol":4042,"time":578,"open":4503,"high":4504,"low":4505,"close":4506},720.07,722.12,714.99,718.01,{"symbol":4042,"time":584,"open":4508,"high":4509,"low":4510,"close":4511},721.25,724.87,720.47,720.65,{"symbol":4042,"time":590,"open":4513,"high":4514,"low":4515,"close":4516},714.63,719.79,710.45,718.66,{"symbol":4042,"time":595,"open":4518,"high":4519,"low":4520,"close":4521},711,712.2,708.37,711.58,{"symbol":4042,"time":601,"open":4523,"high":4524,"low":4525,"close":4526},711.82,712.88,709.25,711.69,{"symbol":4042,"time":607,"open":4528,"high":4529,"low":4530,"close":4531},713.17,715.63,712.3,715.17,{"symbol":4042,"time":613,"open":4533,"high":4534,"low":4535,"close":4536},710.75,714.47,709.01,713.94,{"symbol":4042,"time":619,"open":4538,"high":4539,"low":4540,"close":4541},709.5,712.36,702.28,708.45,{"symbol":4042,"time":625,"open":4543,"high":4544,"low":4545,"close":4546},709.15,711.45,708.22,711.21,{"symbol":4042,"time":631,"open":4548,"high":4549,"low":4550,"close":4551},710.28,711.28,702.64,704.08,{"symbol":4042,"time":637,"open":4553,"high":4554,"low":4555,"close":4556},708.78,709.91,706.14,708.72,{"symbol":4042,"time":643,"open":4555,"high":4558,"low":4559,"close":4560},712.39,705.76,710.14,{"symbol":4042,"time":649,"open":4562,"high":4563,"low":4564,"close":4565},701.06,702.78,698.53,701.66,{"symbol":4042,"time":654,"open":4567,"high":4568,"low":4569,"close":4570},695.26,700.28,694.2,699.94,{"symbol":4042,"time":659,"open":4572,"high":4573,"low":4574,"close":4575},687.69,694.58,687.66,694.46,{"symbol":4042,"time":664,"open":4577,"high":4578,"low":4579,"close":4580},677.41,686.3,676.58,686.1,{"symbol":4042,"time":670,"open":4582,"high":4583,"low":4584,"close":4585},681.32,682.03,678.45,679.46,{"symbol":4042,"time":675,"open":4587,"high":4588,"low":4589,"close":4590},674.84,681.16,673.77,679.91,{"symbol":4042,"time":681,"open":4592,"high":4593,"low":4594,"close":4595},676.39,677.08,671.46,676.01,{"symbol":4042,"time":685,"open":4597,"high":4598,"low":4599,"close":4600},656.65,659.61,651.06,659.22,{"symbol":4042,"time":691,"open":4602,"high":4603,"low":4604,"close":4605},655.86,659.72,655.52,658.93,{"symbol":4042,"time":697,"open":4607,"high":4608,"low":4609,"close":4610},646.42,658.2,645.11,655.83,{"symbol":4042,"time":703,"open":4612,"high":4613,"low":4614,"close":4615},653.9,658.52,653,655.24,{"symbol":4042,"time":708,"open":4617,"high":4618,"low":4619,"close":4620},638.94,651.54,637.98,650.34,{"symbol":4042,"time":714,"open":4622,"high":4623,"low":4624,"close":4625},640.11,640.37,629.28,631.97,{"symbol":4042,"time":720,"open":4627,"high":4628,"low":4629,"close":4630},642.5,642.66,633.11,634.09,{"symbol":4042,"time":725,"open":4632,"high":4633,"low":4634,"close":4635},652.06,654.85,644.82,645.09,{"symbol":4042,"time":730,"open":4637,"high":4638,"low":4639,"close":4640},658.67,660.89,654.24,656.82,{"symbol":4042,"time":735,"open":4642,"high":4643,"low":4644,"close":4645},651.32,657.03,649.88,653.18,{"symbol":4042,"time":740,"open":4647,"high":4648,"low":4649,"close":4650},658.07,662.62,653.94,655.38,{"symbol":4042,"time":745,"open":4652,"high":4653,"low":4654,"close":4655},656.51,656.69,644.72,648.57,{"symbol":4042,"time":751,"open":4657,"high":4658,"low":4659,"close":4660},656.97,662.98,655.17,659.8,{"symbol":4042,"time":757,"open":4662,"high":4663,"low":4664,"close":4665},668.36,669.72,661.19,661.43,{"symbol":4042,"time":763,"open":4667,"high":4668,"low":4669,"close":4670},672.39,674.44,669.7,670.79,{"symbol":4042,"time":769,"open":4672,"high":4673,"low":4674,"close":4675},668.38,672.07,667.12,669.03,{"symbol":4042,"time":775,"open":4677,"high":4678,"low":4679,"close":4680},669.27,672.34,661.36,662.29,{"symbol":4042,"time":781,"open":4682,"high":4683,"low":4684,"close":4685},671.16,671.65,665.87,666.06,{"symbol":4042,"time":786,"open":4687,"high":4688,"low":4689,"close":4690},677.58,680.08,673.34,676.33,{"symbol":4042,"time":791,"open":4692,"high":4693,"low":4694,"close":4695},677.72,683.36,674.76,677.18,{"symbol":4042,"time":797,"open":4697,"high":4698,"low":4699,"close":4700},666.39,679.92,662.39,678.27,{"symbol":4042,"time":802,"open":4702,"high":4703,"low":4704,"close":4705},673.41,676.11,669.76,672.38,{"symbol":4042,"time":808,"open":4707,"high":4708,"low":4709,"close":4710},682.08,685.53,675.61,681.31,{"symbol":4042,"time":814,"open":4712,"high":4713,"low":4714,"close":4715},681.63,687.09,679.62,685.13,{"symbol":4042,"time":820,"open":4717,"high":4718,"low":4719,"close":4720},675.06,682.61,669.66,680.33,{"symbol":4042,"time":826,"open":4722,"high":4723,"low":4724,"close":4725},678.7,688.62,678.02,686.38,{"symbol":4042,"time":832,"open":4727,"high":4728,"low":4729,"close":4730},683.09,686.86,681.64,685.99,{"symbol":4042,"time":838,"open":4732,"high":4733,"low":4734,"close":4735},693.28,693.3,684.35,689.3,{"symbol":4042,"time":844,"open":4737,"high":4738,"low":4739,"close":4740},690.18,693.68,690.1,693.15,{"symbol":4042,"time":850,"open":4742,"high":4743,"low":4744,"close":4745},681.9,688.35,680,687.35,{"symbol":4042,"time":856,"open":4747,"high":4748,"low":4749,"close":4750},687.83,690,680.37,682.39,{"symbol":4042,"time":862,"open":4752,"high":4753,"low":4754,"close":4755},682.32,690.06,681.73,689.43,{"symbol":4042,"time":867,"open":4757,"high":4758,"low":4759,"close":4760},683.84,686.18,681.55,684.48,{"symbol":4042,"time":873,"open":4762,"high":4763,"low":4764,"close":4765},684.02,689.15,682.83,686.29,{"symbol":4042,"time":879,"open":4767,"high":4768,"low":4769,"close":4770},680.14,684.94,675.78,682.85,{"symbol":4042,"time":885,"open":4772,"high":4773,"low":4774,"close":4775},681.69,686.28,677.52,681.75,{"symbol":4042,"time":891,"open":4777,"high":4778,"low":4749,"close":4779},694.24,695.35,681.27,{"symbol":4042,"time":897,"open":4781,"high":4782,"low":4783,"close":4784},696.39,697.14,689.18,691.96,{"symbol":4042,"time":903,"open":4786,"high":4787,"low":4788,"close":4789},694.95,696.54,691.66,692.12,{"symbol":4042,"time":908,"open":4791,"high":4792,"low":4793,"close":4794},689.42,695.87,688.34,693.95,{"symbol":4042,"time":914,"open":4796,"high":4797,"low":4798,"close":4799},681.46,692.31,680.85,690.62,{"symbol":4042,"time":920,"open":4801,"high":4802,"low":4803,"close":4804},680.94,683.69,675.79,677.62,{"symbol":4042,"time":926,"open":4806,"high":4807,"low":4808,"close":4809},690.35,691.45,681.76,686.19,{"symbol":4042,"time":931,"open":4811,"high":4812,"low":4813,"close":4814},696.21,696.96,684.03,689.53,{"symbol":4042,"time":937,"open":4816,"high":4817,"low":4791,"close":4818},689.58,696.93,695.41,{"symbol":4042,"time":943,"open":4820,"high":4821,"low":4822,"close":4823},691.79,694.21,687.12,691.97,{"symbol":4042,"time":948,"open":4781,"high":4825,"low":4826,"close":4827},697.06,684.83,694.04,{"symbol":4042,"time":953,"open":4829,"high":4830,"low":4831,"close":4832},697.05,697.84,693.94,695.42,{"symbol":4042,"time":959,"open":4834,"high":4835,"low":4836,"close":4837},694.18,696.53,693.57,695.49,{"symbol":4042,"time":965,"open":4839,"high":4840,"low":4841,"close":4842},690.49,694.13,689.92,692.73,{"symbol":4042,"time":971,"open":4844,"high":4845,"low":4846,"close":4847},688.15,690.96,687.16,689.23,{"symbol":4042,"time":977,"open":4849,"high":4850,"low":4851,"close":4852},689.85,691.13,686.92,688.98,{"symbol":4042,"time":983,"open":4854,"high":4855,"low":4856,"close":4857},679.65,688.74,678.13,685.4,{"symbol":4042,"time":989,"open":4859,"high":4860,"low":4861,"close":4687},681.49,684.77,676.57,{"symbol":4042,"time":994,"open":4863,"high":4864,"low":4739,"close":4788},693.66,694.25,{"symbol":4042,"time":1000,"open":4866,"high":4867,"low":4868,"close":4869},694.57,695.45,691.25,692.24,{"symbol":4042,"time":1006,"open":4871,"high":4872,"low":4873,"close":4874},691,691.72,686.04,690.36,{"symbol":4042,"time":1011,"open":4837,"high":4876,"low":4877,"close":4878},696.09,691.35,693.77,{"symbol":4042,"time":1016,"open":4880,"high":4876,"low":4881,"close":4882},690.68,690.63,695.16,{"symbol":4042,"time":1022,"open":4881,"high":4884,"low":4783,"close":4885},695.31,694.07,{"symbol":4042,"time":1027,"open":4887,"high":4799,"low":4888,"close":4889},688.82,687.49,689.51,{"symbol":4042,"time":1033,"open":4891,"high":4892,"low":4893,"close":4816},692.19,693.96,689.32,{"symbol":4042,"time":1039,"open":4895,"high":4896,"low":4897,"close":4898},687.93,692.32,687.78,691.81,{"symbol":4042,"time":1045,"open":4900,"high":4755,"low":4725,"close":4901},686.54,687.72,{"symbol":4042,"time":1051,"open":4903,"high":4904,"low":4905,"close":4906},685.71,686.87,679.82,683.17,{"symbol":4042,"time":1057,"open":4908,"high":4909,"low":4910,"close":4911},687.14,687.36,681.71,681.92,{"symbol":4042,"time":1063,"open":4913,"high":4914,"low":4915,"close":4916},687.45,688.56,686.58,687.01,{"symbol":4042,"time":1068,"open":4918,"high":4919,"low":4920,"close":4921},687.54,689.2,686.07,687.85,{"symbol":4042,"time":1074,"open":4923,"high":4788,"low":4924,"close":4925},690.64,689.27,690.31,{"symbol":4042,"time":1080,"open":4927,"high":4928,"low":4929,"close":4930},687.95,690.83,687.8,690.38,{"symbol":4042,"time":1086,"open":4932,"high":4933,"low":4934,"close":4935},683.92,688.2,683.87,687.96,{"symbol":4042,"time":1092,"open":4937,"high":4938,"low":4939,"close":4826},683.94,685.36,680.59,{"symbol":4042,"time":1098,"open":4941,"high":4942,"low":4943,"close":4939},676.59,681.09,676.47,{"symbol":4042,"time":1104,"open":4945,"high":4946,"low":4947,"close":4943},677.6,680.74,674.9,{"symbol":4042,"time":1109,"open":4949,"high":4950,"low":4951,"close":4952},679.89,680.44,671.2,671.4,{"symbol":4042,"time":1114,"open":4954,"high":4955,"low":4956,"close":4957},679.23,681.08,674.98,678.87,{"symbol":4042,"time":1119,"open":4959,"high":4960,"low":4961,"close":4962},685.74,685.76,679.25,680.73,{"symbol":4042,"time":1125,"open":4964,"high":4965,"low":4966,"close":4808},688.17,688.88,679.17,{"symbol":4042,"time":1130,"open":4968,"high":4969,"low":4970,"close":4971},685.14,689.25,682.17,689.17,{"symbol":4042,"time":1136,"open":4973,"high":4974,"low":4710,"close":4975},682.56,688.97,687.57,{"symbol":4042,"time":1142,"open":4977,"high":4978,"low":4979,"close":4980},683.15,685.39,682.59,683.04,{"symbol":4042,"time":1148,"open":4982,"high":4983,"low":4984,"close":4985},686.59,686.64,681.57,683.63,{"symbol":4042,"time":1153,"open":4987,"high":4988,"low":4989,"close":4990},685.47,688.39,684.58,685.69,{"symbol":4042,"time":1159,"open":4992,"high":4993,"low":4994,"close":4995},685.3,685.37,681.34,684.39,{"symbol":4042,"time":1164,"open":4997,"high":4998,"low":4999,"close":5000},680.57,684.91,679.69,683.89,{"symbol":4042,"time":1170,"open":4911,"high":5002,"low":5003,"close":5004},683.82,679.33,681.53,{"symbol":4042,"time":1176,"open":5006,"high":5007,"low":5008,"close":5009},678.81,682.99,678.74,680.27,{"symbol":4042,"time":1182,"open":5011,"high":5012,"low":5013,"close":5014},680.86,683.67,680.5,683.39,{"symbol":4042,"time":1188,"open":5016,"high":5017,"low":5018,"close":5019},677.63,681.7,676.72,679.68,{"symbol":4042,"time":1192,"open":5021,"high":5022,"low":5023,"close":5024},668.63,676.21,664.48,675.02,{"symbol":4042,"time":1198,"open":5026,"high":5027,"low":5028,"close":5029},662.69,670.06,661.59,668.73,{"symbol":4042,"time":1204,"open":5031,"high":5032,"low":5033,"close":5034},655.05,664.55,650.85,659.03,{"symbol":4042,"time":1210,"open":5036,"high":5037,"low":5038,"close":5039},672.91,675.56,651.89,652.53,{"symbol":4042,"time":1216,"open":5041,"high":5042,"low":5043,"close":5044},660.78,667.34,658.75,662.63,{"symbol":4042,"time":1221,"open":5046,"high":5047,"low":4602,"close":5048},662.1,665.12,660.08,{"symbol":4042,"time":1227,"open":4669,"high":5050,"low":5051,"close":5052},673.71,662.17,665.67,{"symbol":4042,"time":1233,"open":5054,"high":5055,"low":5056,"close":5057},665.38,675.66,663.27,671.93,{"symbol":4042,"time":1238,"open":5013,"high":5011,"low":5059,"close":5060},670.52,672.04,{"symbol":4042,"time":1243,"open":5062,"high":5063,"low":5064,"close":5065},684.79,684.96,680.95,683.38,{"symbol":4042,"time":1248,"open":5067,"high":5068,"low":5069,"close":5070},679.95,683.57,678.73,683,{"symbol":4042,"time":1254,"open":5072,"high":5073,"low":5074,"close":5075},677.24,682.18,675.03,681.44,{"symbol":4042,"time":1260,"open":5077,"high":5078,"low":5079,"close":5080},667.91,671.08,661.21,670.97,{"symbol":4042,"time":1265,"open":4943,"high":5082,"low":5083,"close":5084},677.38,668.72,670.31,{"symbol":4042,"time":1270,"open":4956,"high":5011,"low":5086,"close":4687},674.17,{"symbol":4042,"time":1276,"open":4703,"high":5088,"low":5089,"close":5090},679.96,674.58,675.24,{"symbol":4042,"time":1282,"open":5092,"high":5093,"low":5094,"close":5095},685.67,685.8,679.94,683.34,{"symbol":4042,"time":1288,"open":5097,"high":5098,"low":5099,"close":5100},685.04,685.08,679.24,682.06,{"symbol":4042,"time":1294,"open":5102,"high":5103,"low":5104,"close":5104},683.9,685.94,679.83,{"symbol":4042,"time":1300,"open":5106,"high":5107,"low":5108,"close":5109},688.72,689.7,682.87,687.39,{"symbol":4042,"time":1306,"open":5111,"high":5112,"low":4826,"close":5113},687.05,688.91,687.06,{"symbol":4042,"time":1311,"open":5115,"high":5116,"low":5117,"close":5118},682.73,685.54,682.12,685.24,{"symbol":4042,"time":1317,"open":5120,"high":5121,"low":5122,"close":5123},676.46,678.47,675.65,677.25,{"symbol":4042,"time":1322,"open":5125,"high":5126,"low":5127,"close":5128},668.12,672.71,667.8,671.76,{"symbol":4042,"time":1326,"open":5130,"high":5130,"low":5131,"close":5127},672,663.3,{"symbol":4042,"time":1332,"open":5133,"high":5134,"low":5135,"close":5136},671.44,672.99,669.98,671.29,{"symbol":4042,"time":1338,"open":5138,"high":5139,"low":5140,"close":5141},667.32,672.21,667.27,671.3,{"symbol":4042,"time":1344,"open":5143,"high":5144,"low":5145,"close":5146},659.5,665.76,658.14,664.39,{"symbol":4042,"time":1350,"open":5148,"high":5149,"low":5150,"close":5151},666.82,668.71,657.11,660.64,{"symbol":4042,"time":1356,"open":5148,"high":5153,"low":4605,"close":5154},670.23,665.17,{"symbol":4042,"time":1361,"open":5156,"high":5157,"low":5158,"close":5159},657.17,665.83,653.17,662.23,{"symbol":4042,"time":1366,"open":5161,"high":5162,"low":5163,"close":5164},660.65,665.13,659.77,663.04,{"symbol":4042,"time":1371,"open":5166,"high":5167,"low":5168,"close":5169},672.13,673.95,652.84,653.02,{"symbol":4042,"time":1377,"open":5171,"high":5172,"low":5173,"close":4682},673.53,673.94,669.21,{"symbol":4042,"time":1383,"open":5175,"high":5176,"low":5177,"close":5178},670.25,673.21,669.42,673.11,{"symbol":4042,"time":1389,"open":5180,"high":5134,"low":5181,"close":5182},672.54,667.67,669.12,{"symbol":4042,"time":1395,"open":5184,"high":5185,"low":5186,"close":5187},671.62,672.51,669.46,671.61,{"symbol":4042,"time":1401,"open":5189,"high":5190,"low":5191,"close":5173},669.99,672.68,668.16,{"symbol":4042,"time":1406,"open":5193,"high":5194,"low":5195,"close":5196},670.45,670.57,666.78,669.22,{"symbol":4042,"time":1412,"open":5198,"high":5199,"low":5200,"close":5201},663.17,669.37,663.06,668.45,{"symbol":4042,"time":1416,"open":5203,"high":5204,"low":5205,"close":5206},662.93,666.65,661.61,666.18,{"symbol":4042,"time":1422,"open":5208,"high":5209,"low":5210,"close":5211},664.36,665.28,661.86,663.68,{"symbol":4042,"time":1426,"open":5213,"high":5214,"low":5215,"close":5216},659.51,662.37,657.88,661.82,{"symbol":4042,"time":1432,"open":5218,"high":5219,"low":5220,"close":5221},657.94,659.41,654.41,658.05,{"symbol":4042,"time":1437,"open":5223,"high":5224,"low":5225,"close":5226},664.51,664.61,659.67,661.1,{"symbol":4042,"time":1442,"open":5228,"high":5042,"low":5229,"close":5230},666.72,661.98,663.21,{"symbol":4042,"time":1446,"open":5232,"high":5233,"low":5051,"close":5234},662.2,667.29,666.84,{"symbol":4042,"time":1452,"open":5236,"high":5032,"low":5237,"close":5238},662.33,660.37,663.7,{"symbol":4042,"time":1458,"open":5240,"high":5241,"low":5242,"close":5243},661.89,664.89,660.27,662.26,{"symbol":4042,"time":1462,"open":5245,"high":5246,"low":5247,"close":5248},660.01,661.72,654.3,659.18,{"symbol":4042,"time":1468,"open":5250,"high":5251,"low":5252,"close":5253},661.47,661.78,659.21,660,{"symbol":4042,"time":1474,"open":5255,"high":5256,"low":5257,"close":5258},659.64,661.04,659.34,660.91,{"symbol":4042,"time":1480,"open":5260,"high":5261,"low":5262,"close":5263},657.6,659.11,656.9,657.41,{"symbol":4042,"time":1486,"open":5265,"high":5266,"low":5267,"close":5268},654.18,658.33,653.59,657.63,{"symbol":4042,"time":1491,"open":5270,"high":5271,"low":5272,"close":5273},653.62,654.55,650.63,652.21,{"symbol":4042,"time":1496,"open":5275,"high":5276,"low":5277,"close":5278},648.97,650.86,647.22,650.33,{"symbol":4042,"time":1501,"open":5280,"high":5281,"low":5282,"close":5283},648.62,649.84,647.23,648.83,{"symbol":4042,"time":1507,"open":5285,"high":5273,"low":5286,"close":5287},651.48,643.33,647.24,{"symbol":4042,"time":1513,"open":5289,"high":5290,"low":5291,"close":5292},644.42,649.15,643.51,649.12,{"symbol":4042,"time":1519,"open":5294,"high":5295,"low":5296,"close":5297},642.67,644.21,640.46,643.74,{"symbol":4042,"time":1525,"open":5299,"high":5300,"low":5301,"close":5302},637.5,640.49,634.92,640.27,{"symbol":4042,"time":1531,"open":5304,"high":5305,"low":5306,"close":5307},647.47,647.84,643.14,645.05,{"symbol":4042,"time":1537,"open":5287,"high":5309,"low":5310,"close":5311},649.48,645.34,648.92,{"symbol":4042,"time":1543,"open":5313,"high":5314,"low":5289,"close":5315},644.57,647.37,646.63,[5317,5321,5325,5328,5330,5332,5334,5337,5339,5341,5343,5345,5346,5348,5350,5353,5355,5357,5359,5360,5362,5364,5366,5368,5370,5372,5374,5376,5378,5380,5382,5384,5386,5389,5392,5394,5395,5396,5397,5399,5401,5403,5405,5407,5409,5411,5413,5414,5415,5417,5419,5421,5423],{"time":102,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5319,"datetime":5320},"BULLISH","MACD","2026-08-31 00:00:00",{"time":120,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5319,"datetime":5324},"False","BEARISH","2026-08-26 00:00:00",{"time":143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5326,"datetime":5327},"ADX","2026-08-20 00:00:00",{"time":177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5319,"datetime":5329},"2026-08-12 00:00:00",{"time":218,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5326,"datetime":5331},"2026-08-03 00:00:00",{"time":240,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5319,"datetime":5333},"2026-07-28 00:00:00",{"time":355,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5335,"datetime":5336},"CCI","2026-06-29 00:00:00",{"time":361,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5319,"datetime":5338},"2026-06-26 00:00:00",{"time":397,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5335,"datetime":5340},"2026-06-17 00:00:00",{"time":409,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5319,"datetime":5342},"2026-06-15 00:00:00",{"time":463,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5335,"datetime":5344},"2026-06-02 00:00:00",{"time":463,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5319,"datetime":5344},{"time":487,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5335,"datetime":5347},"2026-05-27 00:00:00",{"time":499,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5319,"datetime":5349},"2026-05-22 00:00:00",{"time":514,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5351,"datetime":5352},"BollingerBands","2026-05-19 00:00:00",{"time":526,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5319,"datetime":5354},"2026-05-15 00:00:00",{"time":560,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5319,"datetime":5356},"2026-05-07 00:00:00",{"time":595,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5335,"datetime":5358},"2026-04-29 00:00:00",{"time":595,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5319,"datetime":5358},{"time":643,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5351,"datetime":5361},"2026-04-17 00:00:00",{"time":654,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5335,"datetime":5363},"2026-04-15 00:00:00",{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5326,"datetime":5365},"2026-04-13 00:00:00",{"time":681,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5326,"datetime":5367},"2026-04-08 00:00:00",{"time":703,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5319,"datetime":5369},"2026-04-01 00:00:00",{"time":725,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5319,"datetime":5371},"2026-03-26 00:00:00",{"time":730,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5319,"datetime":5373},"2026-03-25 00:00:00",{"time":826,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5319,"datetime":5375},"2026-03-02 00:00:00",{"time":867,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5319,"datetime":5377},"2026-02-19 00:00:00",{"time":926,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5319,"datetime":5379},"2026-02-04 00:00:00",{"time":931,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5335,"datetime":5381},"2026-02-03 00:00:00",{"time":937,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5335,"datetime":5383},"2026-02-02 00:00:00",{"time":959,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5319,"datetime":5385},"2026-01-27 00:00:00",{"time":989,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5387,"datetime":5388},"MA","2026-01-20 00:00:00",{"time":1016,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5390,"datetime":5391},"RSI","2026-01-12 00:00:00",{"time":1045,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5326,"datetime":5393},"2026-01-05 00:00:00",{"time":1045,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5351,"datetime":5393},{"time":1045,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5335,"datetime":5393},{"time":1045,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5319,"datetime":5393},{"time":1068,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5390,"datetime":5398},"2025-12-29 00:00:00",{"time":1086,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5387,"datetime":5400},"2025-12-23 00:00:00",{"time":1098,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5326,"datetime":5402},"2025-12-19 00:00:00",{"time":1114,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5351,"datetime":5404},"2025-12-16 00:00:00",{"time":1130,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5335,"datetime":5406},"2025-12-11 00:00:00",{"time":1210,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5319,"datetime":5408},"2025-11-20 00:00:00",{"time":1260,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5390,"datetime":5410},"2025-11-07 00:00:00",{"time":1322,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5326,"datetime":5412},"2025-10-23 00:00:00",{"time":1322,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5335,"datetime":5412},{"time":1322,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5319,"datetime":5412},{"time":1338,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5318,"trading_system":5390,"datetime":5416},"2025-10-20 00:00:00",{"time":1371,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5335,"datetime":5418},"2025-10-10 00:00:00",{"time":1389,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5326,"datetime":5420},"2025-10-07 00:00:00",{"time":1412,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5319,"datetime":5422},"2025-10-01 00:00:00",{"time":1422,"symbol":5,"current_signal":5322,"signal_change":23,"signal_type":5323,"trading_system":5390,"datetime":5424},"2025-09-29 00:00:00",[5426,5432,5438,5443,5448,5454,5459,5464,5469,5474,5479,5484,5489,5494,5499,5504,5509,5514,5519,5524,5529,5534,5539,5544,5549,5554,5559,5564,5569,5574,5579,5584,5589,5594,5600,5606,5611,5617,5623,5629,5634,5640,5646,5652,5658,5664,5670,5676,5682,5687,5693,5699,5705,5711,5717,5723,5729,5735,5741,5747,5753,5759,5765],{"symbol":5,"form":5427,"filingdate":797,"primarydocument":5428,"accessionnumber":5429,"filing_url":5430,"sec_url":5431},"8-K","d109706d8k.htm","0001193125-26-098770","https://www.sec.gov/Archives/edgar/data/1035002/000119312526098770/d109706d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312526098770/0001193125-26-098770-index.htm",{"symbol":5,"form":5433,"filingdate":844,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"10-K","vlo-20251231.htm","0001628280-26-011499","https://www.sec.gov/Archives/edgar/data/1035002/000162828026011499/vlo-20251231.htm","https://www.sec.gov/Archives/edgar/data/1035002/000162828026011499/0001628280-26-011499-index.htm",{"symbol":5,"form":5427,"filingdate":948,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"vlo-20260129.htm","0001628280-26-003974","https://www.sec.gov/Archives/edgar/data/1035002/000162828026003974/vlo-20260129.htm","https://www.sec.gov/Archives/edgar/data/1035002/000162828026003974/0001628280-26-003974-index.htm",{"symbol":5,"form":5427,"filingdate":1300,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"d34851d8k.htm","0001193125-25-254583","https://www.sec.gov/Archives/edgar/data/1035002/000119312525254583/d34851d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312525254583/0001193125-25-254583-index.htm",{"symbol":5,"form":5449,"filingdate":1322,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"10-Q","vlo-20250930.htm","0001628280-25-046072","https://www.sec.gov/Archives/edgar/data/1035002/000162828025046072/vlo-20250930.htm","https://www.sec.gov/Archives/edgar/data/1035002/000162828025046072/0001628280-25-046072-index.htm",{"symbol":5,"form":5427,"filingdate":1322,"primarydocument":5455,"accessionnumber":5456,"filing_url":5457,"sec_url":5458},"vlo-20251023.htm","0001628280-25-045978","https://www.sec.gov/Archives/edgar/data/1035002/000162828025045978/vlo-20251023.htm","https://www.sec.gov/Archives/edgar/data/1035002/000162828025045978/0001628280-25-045978-index.htm",{"symbol":5,"form":5427,"filingdate":1350,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"d40220d8k.htm","0001193125-25-241519","https://www.sec.gov/Archives/edgar/data/1035002/000119312525241519/d40220d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312525241519/0001193125-25-241519-index.htm",{"symbol":5,"form":5427,"filingdate":1452,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"d11790d8k.htm","0001193125-25-208186","https://www.sec.gov/Archives/edgar/data/1035002/000119312525208186/d11790d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312525208186/0001193125-25-208186-index.htm",{"symbol":5,"form":5449,"filingdate":1683,"primarydocument":5470,"accessionnumber":5471,"filing_url":5472,"sec_url":5473},"vlo-20250630.htm","0001035002-25-000061","https://www.sec.gov/Archives/edgar/data/1035002/000103500225000061/vlo-20250630.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500225000061/0001035002-25-000061-index.htm",{"symbol":5,"form":5427,"filingdate":1683,"primarydocument":5475,"accessionnumber":5476,"filing_url":5477,"sec_url":5478},"vlo-20250724.htm","0001035002-25-000060","https://www.sec.gov/Archives/edgar/data/1035002/000103500225000060/vlo-20250724.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500225000060/0001035002-25-000060-index.htm",{"symbol":5,"form":5427,"filingdate":1975,"primarydocument":5480,"accessionnumber":5481,"filing_url":5482,"sec_url":5483},"d939089d8k.htm","0001193125-25-116463","https://www.sec.gov/Archives/edgar/data/1035002/000119312525116463/d939089d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312525116463/0001193125-25-116463-index.htm",{"symbol":5,"form":5449,"filingdate":2039,"primarydocument":5485,"accessionnumber":5486,"filing_url":5487,"sec_url":5488},"vlo-20250331.htm","0001035002-25-000017","https://www.sec.gov/Archives/edgar/data/1035002/000103500225000017/vlo-20250331.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500225000017/0001035002-25-000017-index.htm",{"symbol":5,"form":5427,"filingdate":2039,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"vlo-20250424.htm","0001035002-25-000016","https://www.sec.gov/Archives/edgar/data/1035002/000103500225000016/vlo-20250424.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500225000016/0001035002-25-000016-index.htm",{"symbol":5,"form":5427,"filingdate":2068,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"d84892d8k.htm","0001193125-25-082159","https://www.sec.gov/Archives/edgar/data/1035002/000119312525082159/d84892d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312525082159/0001193125-25-082159-index.htm",{"symbol":5,"form":5427,"filingdate":2182,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"d907422d8k.htm","0001193125-25-056218","https://www.sec.gov/Archives/edgar/data/1035002/000119312525056218/d907422d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312525056218/0001193125-25-056218-index.htm",{"symbol":5,"form":5433,"filingdate":2263,"primarydocument":5505,"accessionnumber":5506,"filing_url":5507,"sec_url":5508},"vlo-20241231.htm","0001035002-25-000005","https://www.sec.gov/Archives/edgar/data/1035002/000103500225000005/vlo-20241231.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500225000005/0001035002-25-000005-index.htm",{"symbol":5,"form":5427,"filingdate":2329,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"d892106d8k.htm","0001193125-25-021882","https://www.sec.gov/Archives/edgar/data/1035002/000119312525021882/d892106d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312525021882/0001193125-25-021882-index.htm",{"symbol":5,"form":5427,"filingdate":2358,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"vlo-20250130.htm","0001035002-25-000002","https://www.sec.gov/Archives/edgar/data/1035002/000103500225000002/vlo-20250130.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500225000002/0001035002-25-000002-index.htm",{"symbol":5,"form":5427,"filingdate":2358,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"d932187d8k.htm","0001193125-25-017279","https://www.sec.gov/Archives/edgar/data/1035002/000119312525017279/d932187d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312525017279/0001193125-25-017279-index.htm",{"symbol":5,"form":5427,"filingdate":2667,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"d894344d8k.htm","0001193125-24-247579","https://www.sec.gov/Archives/edgar/data/1035002/000119312524247579/d894344d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312524247579/0001193125-24-247579-index.htm",{"symbol":5,"form":5449,"filingdate":2667,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"vlo-20240930.htm","0001035002-24-000056","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000056/vlo-20240930.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000056/0001035002-24-000056-index.htm",{"symbol":5,"form":5427,"filingdate":2686,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"vlo-20241024.htm","0001035002-24-000054","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000054/vlo-20241024.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000054/0001035002-24-000054-index.htm",{"symbol":5,"form":5427,"filingdate":2994,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"vlo-20240725.htm","0001035002-24-000050","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000050/vlo-20240725.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000050/0001035002-24-000050-index.htm",{"symbol":5,"form":5449,"filingdate":2994,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"vlo-20240630.htm","0001035002-24-000051","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000051/vlo-20240630.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000051/0001035002-24-000051-index.htm",{"symbol":5,"form":5427,"filingdate":3228,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"d681201d8k.htm","0001193125-24-142857","https://www.sec.gov/Archives/edgar/data/1035002/000119312524142857/d681201d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312524142857/0001193125-24-142857-index.htm",{"symbol":5,"form":5427,"filingdate":3297,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"d829729d8k.htm","0001193125-24-126374","https://www.sec.gov/Archives/edgar/data/1035002/000119312524126374/d829729d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312524126374/0001193125-24-126374-index.htm",{"symbol":5,"form":5427,"filingdate":3318,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"vlo-20240425.htm","0001035002-24-000020","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000020/vlo-20240425.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000020/0001035002-24-000020-index.htm",{"symbol":5,"form":5449,"filingdate":3318,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"vlo-20240331.htm","0001035002-24-000022","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000022/vlo-20240331.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000022/0001035002-24-000022-index.htm",{"symbol":5,"form":5433,"filingdate":3550,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"vlo-20231231.htm","0001035002-24-000007","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000007/vlo-20231231.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000007/0001035002-24-000007-index.htm",{"symbol":5,"form":5427,"filingdate":3631,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"vlo-20240125.htm","0001035002-24-000004","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000004/vlo-20240125.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000004/0001035002-24-000004-index.htm",{"symbol":5,"form":5427,"filingdate":3869,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"d477986d8k.htm","0001193125-23-276044","https://www.sec.gov/Archives/edgar/data/1035002/000119312523276044/d477986d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312523276044/0001193125-23-276044-index.htm",{"symbol":5,"form":5427,"filingdate":3926,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"vlo-20231026.htm","0001035002-23-000108","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000108/vlo-20231026.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000108/0001035002-23-000108-index.htm",{"symbol":5,"form":5449,"filingdate":3926,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"vlo-20230930.htm","0001035002-23-000110","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000110/vlo-20230930.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000110/0001035002-23-000110-index.htm",{"symbol":5,"form":5427,"filingdate":5595,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"2023-09-15","d553514d8k.htm","0001193125-23-236169","https://www.sec.gov/Archives/edgar/data/1035002/000119312523236169/d553514d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312523236169/0001193125-23-236169-index.htm",{"symbol":5,"form":5449,"filingdate":5601,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"2023-07-27","vlo-20230630.htm","0001035002-23-000103","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000103/vlo-20230630.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000103/0001035002-23-000103-index.htm",{"symbol":5,"form":5427,"filingdate":5601,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"vlo-20230727.htm","0001035002-23-000101","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000101/vlo-20230727.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000101/0001035002-23-000101-index.htm",{"symbol":5,"form":5427,"filingdate":5612,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"2023-07-21","d504796d8k.htm","0001193125-23-191449","https://www.sec.gov/Archives/edgar/data/1035002/000119312523191449/d504796d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312523191449/0001193125-23-191449-index.htm",{"symbol":5,"form":5427,"filingdate":5618,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"2023-05-12","d476944d8k.htm","0001193125-23-142878","https://www.sec.gov/Archives/edgar/data/1035002/000119312523142878/d476944d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312523142878/0001193125-23-142878-index.htm",{"symbol":5,"form":5449,"filingdate":5624,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"2023-04-27","vlo-20230331.htm","0001035002-23-000054","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000054/vlo-20230331.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000054/0001035002-23-000054-index.htm",{"symbol":5,"form":5427,"filingdate":5624,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"vlo-20230427.htm","0001035002-23-000052","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000052/vlo-20230427.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000052/0001035002-23-000052-index.htm",{"symbol":5,"form":5433,"filingdate":5635,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"2023-02-23","vlo-20221231.htm","0001035002-23-000027","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000027/vlo-20221231.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000027/0001035002-23-000027-index.htm",{"symbol":5,"form":5427,"filingdate":5641,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"2023-01-26","vlo-20230126.htm","0001035002-23-000010","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000010/vlo-20230126.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500223000010/0001035002-23-000010-index.htm",{"symbol":5,"form":5427,"filingdate":5647,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"2022-11-22","d396276d8k.htm","0001193125-22-291119","https://www.sec.gov/Archives/edgar/data/1035002/000119312522291119/d396276d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312522291119/0001193125-22-291119-index.htm",{"symbol":5,"form":5427,"filingdate":5653,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"2022-10-31","d397568d8k.htm","0001193125-22-273954","https://www.sec.gov/Archives/edgar/data/1035002/000119312522273954/d397568d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312522273954/0001193125-22-273954-index.htm",{"symbol":5,"form":5449,"filingdate":5659,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"2022-10-26","vlo-20220930.htm","0001035002-22-000049","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000049/vlo-20220930.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000049/0001035002-22-000049-index.htm",{"symbol":5,"form":5427,"filingdate":5665,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"2022-10-25","vlo-20221025.htm","0001035002-22-000047","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000047/vlo-20221025.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000047/0001035002-22-000047-index.htm",{"symbol":5,"form":5427,"filingdate":5671,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"2022-09-26","d359675d8k.htm","0001193125-22-251319","https://www.sec.gov/Archives/edgar/data/1035002/000119312522251319/d359675d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312522251319/0001193125-22-251319-index.htm",{"symbol":5,"form":5427,"filingdate":5677,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"2022-07-28","vlo-20220728.htm","0001035002-22-000043","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000043/vlo-20220728.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000043/0001035002-22-000043-index.htm",{"symbol":5,"form":5449,"filingdate":5677,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"vlo-20220630.htm","0001035002-22-000044","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000044/vlo-20220630.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000044/0001035002-22-000044-index.htm",{"symbol":5,"form":5427,"filingdate":5688,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"2022-07-07","d341559d8k.htm","0001193125-22-189546","https://www.sec.gov/Archives/edgar/data/1035002/000119312522189546/d341559d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312522189546/0001193125-22-189546-index.htm",{"symbol":5,"form":5427,"filingdate":5694,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"2022-06-01","d370662d8k.htm","0001193125-22-164616","https://www.sec.gov/Archives/edgar/data/1035002/000119312522164616/d370662d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312522164616/0001193125-22-164616-index.htm",{"symbol":5,"form":5427,"filingdate":5700,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"2022-05-04","d257112d8k.htm","0001193125-22-138946","https://www.sec.gov/Archives/edgar/data/1035002/000119312522138946/d257112d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312522138946/0001193125-22-138946-index.htm",{"symbol":5,"form":5449,"filingdate":5706,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"2022-04-28","vlo-20220331.htm","0001035002-22-000024","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000024/vlo-20220331.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000024/0001035002-22-000024-index.htm",{"symbol":5,"form":5427,"filingdate":5712,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"2022-04-26","vlo-20220426.htm","0001035002-22-000021","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000021/vlo-20220426.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000021/0001035002-22-000021-index.htm",{"symbol":5,"form":5427,"filingdate":5718,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"2022-03-18","d275417d8k.htm","0001193125-22-079486","https://www.sec.gov/Archives/edgar/data/1035002/000119312522079486/d275417d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312522079486/0001193125-22-079486-index.htm",{"symbol":5,"form":5433,"filingdate":5724,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"2022-02-22","vlo-20211231.htm","0001035002-22-000007","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000007/vlo-20211231.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000007/0001035002-22-000007-index.htm",{"symbol":5,"form":5427,"filingdate":5730,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"2022-02-07","d304777d8k.htm","0001193125-22-029643","https://www.sec.gov/Archives/edgar/data/1035002/000119312522029643/d304777d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312522029643/0001193125-22-029643-index.htm",{"symbol":5,"form":5427,"filingdate":5736,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"2022-01-27","vlo-20220127.htm","0001035002-22-000003","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000003/vlo-20220127.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500222000003/0001035002-22-000003-index.htm",{"symbol":5,"form":5427,"filingdate":5742,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"2021-11-29","d247375d8k.htm","0001193125-21-342310","https://www.sec.gov/Archives/edgar/data/1035002/000119312521342310/d247375d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312521342310/0001193125-21-342310-index.htm",{"symbol":5,"form":5427,"filingdate":5748,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"2021-11-22","d436943d8k.htm","0001193125-21-336823","https://www.sec.gov/Archives/edgar/data/1035002/000119312521336823/d436943d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312521336823/0001193125-21-336823-index.htm",{"symbol":5,"form":5427,"filingdate":5754,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"2021-11-18","d259471d8k.htm","0001193125-21-333297","https://www.sec.gov/Archives/edgar/data/1035002/000119312521333297/d259471d8k.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312521333297/0001193125-21-333297-index.htm",{"symbol":5,"form":5449,"filingdate":5760,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"2021-10-27","vlo-20210930.htm","0001035002-21-000118","https://www.sec.gov/Archives/edgar/data/1035002/000103500221000118/vlo-20210930.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500221000118/0001035002-21-000118-index.htm",{"symbol":5,"form":5427,"filingdate":5766,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"2021-10-21","vlo-20211021.htm","0001035002-21-000115","https://www.sec.gov/Archives/edgar/data/1035002/000103500221000115/vlo-20211021.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500221000115/0001035002-21-000115-index.htm",[5772,5793,5807,5817,5831,5843,5863,5873,5887,5899,5913,5926,5937,5949,5957,5968,5976,5993,6004,6011,6019],{"symbol":5,"accessionnumber":5773,"filingdate":26,"sec_url":5774,"tags":5775,"headline":5781,"summary":5782,"sector":5783,"industry":5784,"date_processed":5785,"impact_score":5786,"exhibits":5787,"isLocked":5792},"0001628280-26-062625","https://www.sec.gov/Archives/edgar/data/1035002/000162828026062625/0001628280-26-062625-index.htm",{"events":5776},[5777,5778,5779,5780],"Board Member Appointed","Auditor Resignation","New Auditor Appointed","Executive Compensation Detail","Valero Energy Appoints Matthew Audette to Board of Directors","Valero Energy Corporation announced on September 17, 2026, that its board of directors has been expanded to 11 members and elected Matthew Audette as a new member. Mr. Audette was also appointed to the Audit Committee, effective immediately. He is eligible for compensation under Valero's non-employee director program, including a pro-rata equity grant of 372 stock units and an annual cash retainer of $101,667. The board's Human Resources and Compensation Committee approved a $10,000 increase to both the annual cash retainer and the equity grant components of the compensation program, effective in 2027.","Energy & Transportation","Petroleum Refining","2026-09-18 12:43:45","MEDIUM",[5788],{"exhibit_number":5789,"htm_reference":5790,"full_url":5791},"EX-99.01","a9182026exh9901pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1035002/000162828026062625/a9182026exh9901pressrelease.htm",false,{"symbol":5,"accessionnumber":5794,"filingdate":229,"sec_url":5795,"tags":5796,"headline":5799,"summary":5800,"sector":5783,"industry":5784,"date_processed":5801,"impact_score":5802,"exhibits":5803,"isLocked":5792},"0001628280-26-050822","https://www.sec.gov/Archives/edgar/data/1035002/000162828026050822/0001628280-26-050822-index.htm",{"events":5797},[5798],"General Statement","Valero Energy Announces Second Quarter 2026 Financial Results","On July 30, 2026, Valero Energy Corporation announced its financial and operating results for the second quarter ended June 30, 2026. The announcement includes details on the company's performance during this period.","2026-07-30 12:16:40","LOW",[5804],{"exhibit_number":5789,"htm_reference":5805,"full_url":5806},"a6302026exh9901earningsrel.htm","https://www.sec.gov/Archives/edgar/data/1035002/000162828026050822/a6302026exh9901earningsrel.htm",{"symbol":5,"accessionnumber":5808,"filingdate":286,"sec_url":5809,"tags":5810,"headline":5813,"summary":5814,"sector":5783,"industry":5784,"date_processed":5815,"impact_score":5786,"exhibits":5816,"isLocked":5792},"0001628280-26-048495","https://www.sec.gov/Archives/edgar/data/1035002/000162828026048495/0001628280-26-048495-index.htm",{"events":5811},[5812],"Share Repurchase Program Announced","Valero Energy Authorizes Additional $5 Billion for Share Repurchases","On July 16, 2026, Valero Energy Corporation's board of directors authorized the company to purchase shares of its outstanding common stock for a total cost of up to $5.0 billion with no expiration date, in addition to the $2.5 billion remaining under the February 2026 Program. As of June 30, 2026, $1.4 billion remained available for purchase under the initial program. This authorization brings the total amount available for share repurchases to $7.5 billion.","2026-07-16 20:49:40",[],{"symbol":5,"accessionnumber":5818,"filingdate":554,"sec_url":5819,"tags":5820,"headline":5826,"summary":5827,"sector":5783,"industry":5784,"date_processed":5828,"impact_score":5829,"exhibits":5830,"isLocked":5792},"0001628280-26-032765","https://www.sec.gov/Archives/edgar/data/1035002/000162828026032765/0001628280-26-032765-index.htm",{"events":5821},[5822,5777,5823,5824,5825],"CEO Resignation","Shareholder Rejection","Stock Split","Dividend Announced","Valero Announces Senior Executive Retirement and Annual Meeting Results","Valero Energy Corporation announced that Senior Vice President Eric A. Fisher intends to retire on or about July 1, 2026. The company also reported the results of its 2026 annual meeting of stockholders, where all director nominees were re-elected, the advisory vote on executive compensation was approved, and the appointment of KPMG LLP as independent auditors was ratified. Additionally, Valero granted stock units to its non-employee directors as part of their compensation.","2026-05-08 18:56:40","HIGH",[],{"symbol":5,"accessionnumber":5832,"filingdate":590,"sec_url":5833,"tags":5834,"headline":5836,"summary":5837,"sector":5783,"industry":5784,"date_processed":5838,"impact_score":5802,"exhibits":5839,"isLocked":5792},"0001628280-26-028602","https://www.sec.gov/Archives/edgar/data/1035002/000162828026028602/0001628280-26-028602-index.htm",{"events":5835},[5798],"Valero Energy Announces First Quarter 2026 Financial Results","Valero Energy Corporation announced its financial and operating results for the first quarter of 2026 on April 30, 2026. The report, which is not filed but furnished under Item 2.02 of Form 8-K, will not be incorporated by reference into any future registration statements unless specifically noted. This announcement is a routine disclosure of quarterly performance and does not include any forward-looking statements or material changes in the company's operations or financial condition.","2026-04-30 12:14:39",[5840],{"exhibit_number":5789,"htm_reference":5841,"full_url":5842},"a3312026exh9901earningsrel.htm","https://www.sec.gov/Archives/edgar/data/1035002/000162828026028602/a3312026exh9901earningsrel.htm",{"symbol":5,"accessionnumber":5429,"filingdate":797,"sec_url":5431,"tags":5844,"headline":5847,"summary":5848,"sector":5783,"industry":5784,"date_processed":5849,"impact_score":5786,"exhibits":5850,"isLocked":5792},{"events":5845},[5846],"New Debt Issued","Valero Energy Announces New Debt Issuance","On March 5, 2026, Valero Energy Corporation announced the entry into an underwriting agreement for the issuance and sale of $850,000,000 aggregate principal amount of its 5.150% Senior Notes due 2036. The Notes are expected to be issued on March 10, 2026, under an Indenture dated March 10, 2015. The offering is being made pursuant to a prospectus filed with the SEC.","2026-03-09 20:57:55",[5851,5855,5859],{"exhibit_number":5852,"htm_reference":5853,"full_url":5854},"EX-1.1","d109706dex11.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312526098770/d109706dex11.htm",{"exhibit_number":5856,"htm_reference":5857,"full_url":5858},"EX-4.2","d109706dex42.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312526098770/d109706dex42.htm",{"exhibit_number":5860,"htm_reference":5861,"full_url":5862},"EX-5.1","d109706dex51.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312526098770/d109706dex51.htm",{"symbol":5,"accessionnumber":5440,"filingdate":948,"sec_url":5442,"tags":5864,"headline":5866,"summary":5867,"sector":5783,"industry":5784,"date_processed":5868,"impact_score":5802,"exhibits":5869,"isLocked":5792},{"events":5865},[5798],"Valero Energy Corporation Reports Fourth Quarter 2025 Financial Results","On January 29, 2026, Valero Energy Corporation announced its financial and operating results for the fourth quarter ended December 31, 2025. The announcement included detailed financial performance data, which will be available in the furnished press release as Exhibit 99.01. This report is furnished and will not be incorporated by reference into future filings unless specifically noted.","2026-01-29 13:20:40",[5870],{"exhibit_number":5789,"htm_reference":5871,"full_url":5872},"a12312025exh9901earningsre.htm","https://www.sec.gov/Archives/edgar/data/1035002/000162828026003974/a12312025exh9901earningsre.htm",{"symbol":5,"accessionnumber":5445,"filingdate":1300,"sec_url":5447,"tags":5874,"headline":5879,"summary":5880,"sector":5783,"industry":5784,"date_processed":5881,"impact_score":5829,"exhibits":5882,"isLocked":5792},{"5.02":5875,"7.01":5877},[5876],"New CFO Appointed",[5878],"Regulation FD Disclosure","Valero Announces CFO Transition","Valero Energy Corporation announced the transition of its Chief Financial Officer (CFO) role, with Jason Fraser retiring on December 31, 2025, and Homer Bhullar appointed as his successor effective January 1, 2026. Bhullar, currently the Vice President-Investor Relations and Finance, will also assume the roles of Principal Financial Officer and Principal Accounting Officer. The transition is part of Valero's established succession planning process.","2025-10-29 10:46:40",[5883],{"exhibit_number":5884,"htm_reference":5885,"full_url":5886},"EX-99.1","d34851dex991.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312525254583/d34851dex991.htm",{"symbol":5,"accessionnumber":5456,"filingdate":1322,"sec_url":5458,"tags":5888,"headline":5892,"summary":5893,"sector":5783,"industry":5784,"date_processed":5894,"impact_score":5802,"exhibits":5895,"isLocked":5792},{"2.02":5889,"9.01":5890},[5798],[5891],"Exhibits Furnished","Valero Energy Corporation Announces Third Quarter 2025 Results","On October 23, 2025, Valero Energy Corporation announced its financial and operating results for the third quarter ended September 30, 2025. The press release is furnished with this report as Exhibit 99.01 and is incorporated by reference. The information provided will not be incorporated by reference into any registration statement filed by the Company under the Securities Act of 1933 unless specifically identified as being incorporated therein by reference.","2025-10-23 12:21:42",[5896],{"exhibit_number":5789,"htm_reference":5897,"full_url":5898},"a9302025exh9901earningsrel.htm","https://www.sec.gov/Archives/edgar/data/1035002/000162828025045978/a9302025exh9901earningsrel.htm",{"symbol":5,"accessionnumber":5461,"filingdate":1350,"sec_url":5463,"tags":5900,"headline":5905,"summary":5906,"sector":5783,"industry":5784,"date_processed":5907,"impact_score":5786,"exhibits":5908,"isLocked":5792},{"1.01":5901,"2.03":5903},[5902],"Financial Instrument Agreement",[5904],"Credit Facility Entered","Valero Energy Corporation Extends Credit Facility Maturity Date","Valero Energy Corporation has amended and restated its existing revolving credit agreement to extend the maturity from November 22, 2027, to October 16, 2030. The amended Credit Facility provides for a revolving credit facility in an aggregate principal amount of up to $4,000,000,000 with a letter of credit subfacility of up to $2,400,000,000. Borrowings under the Credit Facility bear interest at either the Term SOFR Rate plus a margin or the Alternate Base Rate plus a margin, depending on the Company's ratings. The Credit Facility also requires the Company to pay a commitment fee and other customary fees.","2025-10-16 20:58:41",[5909],{"exhibit_number":5910,"htm_reference":5911,"full_url":5912},"EX-10.1","d40220dex101.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312525241519/d40220dex101.htm",{"symbol":5,"accessionnumber":5466,"filingdate":1452,"sec_url":5468,"tags":5914,"headline":5919,"summary":5920,"sector":5783,"industry":5784,"date_processed":5921,"impact_score":5829,"exhibits":5922,"isLocked":5792},{"5.02":5915,"7.01":5917,"9.01":5918},[5916,5777],"New CEO Appointed",[5878],[5891],"Valero Energy Corporation Elects Robert L. Reymond to Board of Directors","Valero Energy Corporation announced the election of Robert L. Reymond to its board of directors, effective September 18, 2025. Reymond, with a background in the energy industry, will serve on the Nominating and Corporate Governance Committee. He received a pro-rata equity grant and cash retainer as part of his director compensation. This appointment was also disclosed in a press release dated September 19, 2025.","2025-09-19 11:39:42",[5923],{"exhibit_number":5884,"htm_reference":5924,"full_url":5925},"d11790dex991.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312525208186/d11790dex991.htm",{"symbol":5,"accessionnumber":5476,"filingdate":1683,"sec_url":5478,"tags":5927,"headline":5930,"summary":5931,"sector":5783,"industry":5784,"date_processed":5932,"impact_score":5802,"exhibits":5933,"isLocked":5792},{"2.02":5928,"9.01":5929},[5798],[5891],"Valero Energy Announces Q2 2025 Financial Results","On July 24, 2025, Valero Energy Corporation announced its financial and operating results for the second quarter of 2025. The press release, furnished as Exhibit 99.01, provides an overview of the Company's performance during the quarter. Specific financial details such as earnings per share and other key metrics are not disclosed in the 8-K filing but are included in the press release.","2025-08-22 03:40:36",[5934],{"exhibit_number":5789,"htm_reference":5935,"full_url":5936},"a6302025exh9901earningsrel.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500225000060/a6302025exh9901earningsrel.htm",{"symbol":5,"accessionnumber":5481,"filingdate":1975,"sec_url":5483,"tags":5938,"headline":5945,"summary":5946,"sector":5783,"industry":5784,"date_processed":5947,"impact_score":5786,"exhibits":5948,"isLocked":5792},{"5.02":5939,"5.07":5941,"8.01":5943,"9.01":5944},[5940],"Board Member Departure",[5942],"No viable tag",[5824],[5891],"Valero Director Retirement and Annual Meeting Voting Results","On May 6, 2025, Valero Energy Corporation announced the retirement of director Robert A. Profusek in accordance with the company's director retirement policy. The 2025 annual meeting of Valero's stockholders was also held on the same day, where the election of directors and other proposals were approved. Effective May 6, 2025, Valero entered into a Stock Unit Award Agreement with each of its non-employee directors who were re-elected at the meeting. The stock units, valued at $200,000, represent the equity portion of Valero's non-employee director compensation program.","2025-08-22 22:02:37",[],{"symbol":5,"accessionnumber":5491,"filingdate":2039,"sec_url":5493,"tags":5950,"headline":5953,"summary":5954,"sector":5783,"industry":5784,"date_processed":5955,"impact_score":5802,"exhibits":5956,"isLocked":5792},{"2.02":5951,"9.01":5952},[5798],[5891],"Valero Energy Corporation Announces Q1 2025 Financial Results","On April 24, 2025, Valero Energy Corporation disclosed its financial and operating results for the first quarter ended March 31, 2025. The Company issued a press release announcing the outcomes, which are not incorporated by reference into any registration statement under the Securities Act of 1933. An interactive data file in XBRL format is also furnished with this report.","2025-08-23 14:17:33",[],{"symbol":5,"accessionnumber":5496,"filingdate":2068,"sec_url":5498,"tags":5958,"headline":5964,"summary":5965,"sector":5783,"industry":5784,"date_processed":5966,"impact_score":5829,"exhibits":5967,"isLocked":5792},{"2.02":5959,"8.01":5960,"9.01":5963},[5798],[5961,5962],"Corporate Update","Regulatory Investigation",[5942],"Valero Announces Intent to Idle Benicia Refinery and Records Impairment Charge","Valero Energy Corporation announced on April 16, 2025, its subsidiary Valero Refining Company-California's intention to idle, restructure, or cease refining operations at its Benicia Refinery by the end of April 2026. The company also recorded a $1.1 billion pre-tax impairment charge for the Benicia and Wilmington refineries, which is expected to be excluded from the first quarter 2025 adjusted earnings. This charge includes expected asset retirement obligations of $337 million.","2025-08-23 15:45:02",[],{"symbol":5,"accessionnumber":5501,"filingdate":2182,"sec_url":5503,"tags":5969,"headline":5972,"summary":5973,"sector":5783,"industry":5784,"date_processed":5974,"impact_score":5802,"exhibits":5975,"isLocked":5792},{"7.01":5970,"9.01":5971},[5878],[5891],"Valero Energy Updates Investor Presentation","Valero Energy Corporation is updating its investor presentation, which will be available on its website. The presentation slides are part of the current report and have been furnished under Regulation FD. No financial statements or pro forma information is included in this filing.","2025-08-23 19:46:12",[],{"symbol":5,"accessionnumber":5511,"filingdate":2329,"sec_url":5513,"tags":5977,"headline":5980,"summary":5981,"sector":5783,"industry":5784,"date_processed":5982,"impact_score":5786,"exhibits":5983,"isLocked":5792},{"1.01":5978,"9.01":5979},[5902],[5891],"Valero Energy Corporation Announces Issuance of $650 Million Senior Notes","On February 4, 2025, Valero Energy Corporation announced the issuance and sale of $650 million aggregate principal amount of its 5.150% Senior Notes due 2030. The offering is underwritten by Citigroup Global Markets Inc., BofA Securities, Inc., J.P. Morgan Securities LLC, and Mizuho Securities USA LLC. The Notes will be issued under an Indenture dated March 10, 2015, with U.S. Bank Trust Company, National Association, as trustee. The issuance is expected to close on February 7, 2025, and is being made pursuant to a prospectus filed with the SEC.","2025-11-14 23:26:27",[5984,5987,5990],{"exhibit_number":5852,"htm_reference":5985,"full_url":5986},"d892106dex11.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312525021882/d892106dex11.htm",{"exhibit_number":5856,"htm_reference":5988,"full_url":5989},"d892106dex42.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312525021882/d892106dex42.htm",{"exhibit_number":5860,"htm_reference":5991,"full_url":5992},"d892106dex51.htm","https://www.sec.gov/Archives/edgar/data/1035002/000119312525021882/d892106dex51.htm",{"symbol":5,"accessionnumber":5516,"filingdate":2358,"sec_url":5518,"tags":5994,"headline":5997,"summary":5998,"sector":5783,"industry":5784,"date_processed":5999,"impact_score":5802,"exhibits":6000,"isLocked":5792},{"2.02":5995,"9.01":5996},[5798],[5891],"Valero Energy Announces Q4 2024 Financial Results","Valero Energy Corporation announced its financial and operating results for the fourth quarter ended December 31, 2024, on January 30, 2025. The company furnished this information pursuant to Item 2.02 of Form 8-K. The details of the financial statements and exhibits are included as part of this current report under Item 9.01.","2025-11-16 23:08:31",[6001],{"exhibit_number":5789,"htm_reference":6002,"full_url":6003},"a12312024exh9901earningsre.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500225000002/a12312024exh9901earningsre.htm",{"symbol":5,"accessionnumber":5521,"filingdate":2358,"sec_url":5523,"tags":6005,"headline":6007,"summary":6008,"sector":5783,"industry":5784,"date_processed":6009,"impact_score":5802,"exhibits":6010,"isLocked":5792},{"8.01":6006},[5961],"Valero Energy Announces Preliminary Financial Results for Q4 and Full Year 2024","Valero Energy Corporation announced its preliminary unaudited financial and operating results for the fourth quarter and full year ended December 31, 2024. The preliminary results show a decrease in revenues to $30.76 billion for Q4 2024 from $35.41 billion in Q4 2023, and a decrease in full-year revenues to $129.88 billion for 2024 from $144.77 billion in 2023. Net income for Q4 2024 was $357 million, down from $1.22 billion in Q4 2023, while full-year net income was $3.01 billion for 2024, compared to $9.15 billion in 2023. The decrease in net income is primarily due to higher costs of sales, lower operating income, and a one-time charge related to the Navigator project. The Company also benefited from a tax credit related to second-generation biofuels.","2025-11-16 23:11:46",[],{"symbol":5,"accessionnumber":5526,"filingdate":2667,"sec_url":5528,"tags":6012,"headline":6015,"summary":6016,"sector":5783,"industry":5784,"date_processed":6017,"impact_score":5829,"exhibits":6018,"isLocked":5792},{"5.02":6013},[6014,5822,5916],"Executive Employment Agreement","Valero Announces Retirement of Executive Chairman and New Board Chairman","On October 30, 2024, Valero Energy Corporation announced that Joseph W. Gorder has elected to retire from his position as Executive Chairman and as a member of the Board effective December 31, 2024. R. Lane Riggs, Valero's Chief Executive Officer and President, has been elected to the additional position of Chairman of the Board effective the same date.","2025-12-05 23:08:58",[],{"symbol":5,"accessionnumber":5536,"filingdate":2686,"sec_url":5538,"tags":6020,"headline":6023,"summary":6024,"sector":5783,"industry":5784,"date_processed":6025,"impact_score":5802,"exhibits":6026,"isLocked":5792},{"2.02":6021,"9.01":6022},[5798],[5891],"Valero Energy Announces Third Quarter 2024 Results","Valero Energy Corporation announced its financial and operating results for the third quarter of 2024 on October 24, 2024. The details of the results have not been disclosed in the filing, but a press release is expected to provide further information. This announcement is being furnished and will not be incorporated by reference into future filings.","2025-12-05 23:29:23",[6027],{"exhibit_number":5789,"htm_reference":6028,"full_url":6029},"a9302024exh9901earningsrel.htm","https://www.sec.gov/Archives/edgar/data/1035002/000103500224000054/a9302024exh9901earningsrel.htm",null,1789889915160]