[{"data":1,"prerenderedAt":6032},["ShallowReactive",2],{"company-overview-XOM":3},{"company_profile":4,"ohlc":24,"spy":3574,"trading_signals":4850,"company_actions":4953,"filings_8k":5474,"report_history":6031,"insider_summary":6031,"filings_summary":6031,"financials_summary":6031,"institutional_summary":6031,"seo_links":6031},{"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},"XOM","ExxonMobil Holdings Corporation Common Stock","NYSE","XNYS","Energy","Oil & Gas Integrated",57900,"https://corporate.exxonmobil.com","ExxonMobil Holdings Corporation Common Stock represents an ownership interest in ExxonMobil Holdings Corporation, a major integrated energy company focused on the exploration, production, refining, transportation, and marketing of crude oil, natural gas, petroleum products, petrochemicals, and specialty chemicals. ExxonMobil Holdings Corporation also participates in lower-emission and emerging energy-related businesses such as carbon capture, hydrogen, ammonia, lower-emission fuels, and other industrial solutions. The company serves a broad range of markets, including transportation, manufacturing, chemicals, aviation, and industrial customers, through a portfolio of upstream, downstream, chemical, and specialty product operations. ExxonMobil Holdings Corporation is a large-cap energy stock that plays a prominent role in global energy supply chains and the broader integrated oil and gas market.","Common Stock","Mr. Darren W. Woods","22777 Springwoods Village Parkway","Spring","77389-1425","TX","United States","972-940-6000","2026-09-12 00:00:00","True",[25,30,36,42,48,54,60,66,72,78,84,90,96,102,108,114,120,125,130,136,142,148,153,159,165,170,176,182,188,194,200,206,211,216,222,228,234,240,245,251,257,262,267,273,278,284,290,295,300,305,311,317,323,329,335,341,347,353,359,365,371,376,382,388,394,400,406,411,417,423,428,433,439,445,451,457,461,467,473,478,484,490,496,501,507,511,517,522,528,534,540,544,549,555,560,565,571,576,582,588,593,599,604,608,614,619,624,629,634,639,645,650,656,661,667,673,679,685,689,695,701,707,713,718,724,729,735,740,745,751,756,760,765,770,776,780,786,791,796,801,805,808,814,820,825,829,835,841,844,848,854,859,865,870,874,880,885,890,896,901,907,911,916,922,927,933,939,944,950,956,961,966,972,978,984,990,996,1002,1008,1014,1020,1026,1032,1038,1044,1050,1055,1061,1066,1072,1078,1084,1090,1095,1099,1105,1111,1115,1121,1127,1133,1137,1143,1149,1155,1160,1165,1169,1174,1179,1185,1189,1195,1201,1206,1211,1216,1221,1226,1232,1236,1242,1247,1253,1258,1264,1269,1272,1277,1283,1289,1295,1301,1307,1313,1318,1322,1327,1333,1338,1343,1348,1354,1358,1364,1369,1372,1376,1382,1388,1393,1398,1403,1407,1411,1416,1421,1427,1432,1436,1442,1448,1454,1459,1464,1470,1475,1479,1485,1490,1495,1500,1506,1512,1518,1524,1530,1535,1541,1547,1552,1557,1563,1569,1575,1580,1583,1588,1592,1596,1601,1607,1613,1619,1624,1630,1635,1639,1644,1647,1651,1657,1662,1667,1671,1677,1682,1687,1693,1699,1705,1709,1715,1719,1722,1726,1730,1735,1740,1745,1751,1756,1762,1768,1774,1779,1785,1790,1795,1801,1807,1812,1818,1823,1828,1833,1838,1844,1848,1852,1857,1862,1867,1871,1877,1883,1888,1893,1898,1902,1907,1911,1916,1921,1925,1929,1934,1938,1944,1949,1955,1961,1967,1973,1979,1984,1989,1994,2000,2004,2008,2013,2016,2019,2023,2029,2032,2036,2041,2045,2048,2050,2056,2059,2062,2066,2069,2074,2080,2086,2089,2095,2099,2103,2107,2113,2118,2123,2127,2131,2136,2139,2143,2146,2149,2152,2157,2160,2166,2171,2175,2178,2182,2187,2193,2197,2202,2208,2211,2214,2218,2222,2227,2232,2235,2239,2242,2245,2250,2253,2257,2263,2267,2270,2275,2279,2284,2288,2292,2297,2302,2305,2310,2313,2319,2322,2324,2328,2333,2337,2343,2347,2351,2356,2361,2367,2373,2378,2381,2387,2393,2398,2404,2410,2414,2420,2424,2428,2434,2439,2444,2449,2451,2456,2460,2466,2471,2474,2480,2485,2490,2495,2501,2505,2511,2515,2521,2527,2532,2537,2543,2548,2552,2555,2559,2563,2566,2570,2575,2580,2583,2589,2594,2596,2598,2601,2605,2607,2610,2614,2616,2621,2623,2627,2632,2635,2638,2642,2647,2651,2655,2659,2662,2667,2671,2674,2679,2683,2687,2690,2695,2699,2704,2708,2713,2717,2722,2726,2729,2733,2735,2739,2741,2743,2747,2750,2753,2755,2757,2762,2766,2771,2773,2776,2781,2785,2787,2790,2793,2795,2799,2803,2805,2807,2811,2816,2820,2826,2829,2832,2837,2840,2843,2845,2849,2851,2854,2858,2861,2864,2869,2874,2878,2882,2886,2891,2895,2900,2903,2906,2910,2912,2917,2919,2922,2926,2928,2931,2933,2935,2937,2940,2945,2949,2952,2957,2961,2964,2967,2973,2977,2983,2986,2992,2995,3000,3005,3008,3010,3013,3015,3019,3022,3026,3030,3033,3037,3040,3044,3048,3050,3055,3059,3063,3067,3072,3074,3077,3082,3086,3089,3095,3099,3102,3107,3113,3118,3123,3127,3132,3136,3142,3146,3151,3156,3161,3166,3170,3176,3180,3184,3190,3194,3199,3202,3208,3214,3220,3226,3232,3238,3244,3250,3256,3262,3267,3272,3278,3281,3287,3293,3297,3302,3307,3311,3316,3321,3326,3331,3334,3339,3343,3348,3354,3359,3363,3369,3373,3379,3383,3388,3391,3395,3399,3404,3409,3414,3418,3422,3425,3428,3432,3434,3439,3444,3448,3452,3457,3461,3464,3467,3471,3474,3479,3481,3485,3487,3490,3494,3500,3503,3505,3509,3513,3516,3519,3522,3525,3530,3533,3537,3541,3544,3547,3550,3553,3557,3559,3562,3567,3569],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":28},"2026-09-18",162.5,163.54,161.31,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",161.83,163.39,161.45,163.27,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",167.23,167.5,162.56,163.32,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",165.36,169.64,165.15,169.32,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",168.7,169.45,164.04,165.08,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",165.07,167.09,164.08,165.99,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",167,167.37,163.18,165.23,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",162.88,165.18,162.55,164.23,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",160.61,163.11,158.75,160.66,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",161.02,161.48,159.16,159.47,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",164.43,165.65,162.09,162.21,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",163.93,165.02,162.76,164.15,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",163.6,164.7,162.22,164.55,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",159.94,161.59,158.74,160.95,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",156.6,157.42,155.32,156.71,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",157.63,158.19,156.14,156.44,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":117},"2026-08-26",158,161.13,157.76,{"symbol":5,"time":126,"open":34,"high":127,"low":128,"close":129},"2026-08-25",162.81,160.46,160.64,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",163.87,165.22,162.25,164.05,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",166.54,168,164.61,165.11,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",167.02,168.64,166.07,166.15,{"symbol":5,"time":149,"open":146,"high":150,"low":151,"close":152},"2026-08-19",168.21,164.66,164.77,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",164.35,165.67,163.25,165.56,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",160.1,162.51,159.09,161.46,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":161},"2026-08-14",159.71,161.26,159.25,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",158.03,159.76,157.43,158.61,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",158.55,160.23,157.56,159.75,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",159.66,161.67,159.27,159.8,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",154.5,160.37,154.45,159.79,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",152.64,153.67,151.53,153.04,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",154.22,154.87,151.84,154.84,{"symbol":5,"time":207,"open":208,"high":208,"low":209,"close":210},"2026-08-05",155.04,151.15,151.63,{"symbol":5,"time":212,"open":213,"high":205,"low":214,"close":215},"2026-08-04",151.62,149.09,153.96,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",153.46,155.91,152.65,155.06,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",153.74,156.16,152.14,155.44,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",155.09,157.78,154.53,156.97,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",157.72,159.07,155.86,156.75,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":199},"2026-07-28",154.17,156.18,151.88,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",153.07,155.42,152.5,154.77,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",156.99,158.71,155.68,156.94,{"symbol":5,"time":258,"open":110,"high":259,"low":260,"close":261},"2026-07-23",158.57,156.06,156.89,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":192},"2026-07-22",153.86,154.8,152.95,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-21",149.01,151.76,148.48,151.71,{"symbol":5,"time":274,"open":275,"high":214,"low":276,"close":277},"2026-07-20",146.5,146.23,148.36,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",149.03,150,147.17,147.36,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-16",145.28,146.87,144.55,145.95,{"symbol":5,"time":291,"open":292,"high":292,"low":293,"close":294},"2026-07-15",145.09,142.03,144.51,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":292},"2026-07-14",145.51,146,143.89,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":294},"2026-07-13",140.92,145.23,140.49,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-10",137.9,138.97,137.14,138.88,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-09",139.66,140.05,137.12,137.46,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-08",143.44,143.99,139.81,141.13,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-07",138.56,141.74,138.13,141.69,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-06",136.55,137.37,136.01,136.44,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-02",137.15,139.14,136.33,137.09,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-01",136.53,137.49,135.63,136.28,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-30",136.48,137.3,135.33,136.72,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-29",136.58,137.39,135.39,136.06,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-26",136.97,137.58,135.92,136.54,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-25",135.64,138.07,134.95,137.55,{"symbol":5,"time":372,"open":315,"high":373,"low":374,"close":375},"2026-06-24",137.64,135.59,136.9,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-23",139.46,140.39,138.5,139.73,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-22",138.54,139,137.02,138.47,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-18",138.32,138.46,135.85,137.81,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-17",141.22,142.34,140.32,140.74,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-16",140.19,142.15,139.98,141.86,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":302},"2026-06-15",139.74,141.98,137.72,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-12",145.63,148.91,145.15,147.01,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",152.3,152.49,146.42,146.6,{"symbol":5,"time":424,"open":425,"high":420,"low":426,"close":427},"2026-06-10",151.23,149.56,150.62,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":414},"2026-06-09",150.91,151.13,147.78,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-08",151.16,153.81,150.9,151.75,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-05",152.01,152.13,149.3,149.92,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-04",152.05,153.43,150.94,152.04,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-03",150.61,154.91,150.02,152.53,{"symbol":5,"time":458,"open":280,"high":459,"low":460,"close":426},"2026-06-02",150.83,148.5,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-01",147.02,149.65,147,149.38,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-29",146.19,146.93,144.71,145.26,{"symbol":5,"time":474,"open":475,"high":476,"low":287,"close":477},"2026-05-28",149.34,150.21,146.96,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-27",147.23,148.69,145.75,147.9,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-26",153.5,154.55,149.47,149.81,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-22",154.03,155.55,153.17,154.92,{"symbol":5,"time":497,"open":498,"high":499,"low":218,"close":500},"2026-05-21",158.42,159.39,155.29,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-20",161.61,163.68,156.27,156.28,{"symbol":5,"time":508,"open":509,"high":41,"low":510,"close":70},"2026-05-19",161.5,159.64,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-18",157.32,161.73,155.23,160.49,{"symbol":5,"time":518,"open":519,"high":122,"low":520,"close":521},"2026-05-15",153.75,153,157.92,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-14",151.9,153.12,151.26,152.78,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-13",150.06,151.79,149.68,151.57,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-12",151.25,151.81,149.77,150.63,{"symbol":5,"time":541,"open":542,"high":543,"low":298,"close":532},"2026-05-11",146.02,149.72,{"symbol":5,"time":545,"open":546,"high":275,"low":547,"close":548},"2026-05-08",145.85,143.92,144.57,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-07",146.8,147.08,144.19,146.58,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":481},"2026-05-06",149.07,150.33,147.09,{"symbol":5,"time":561,"open":562,"high":500,"low":563,"close":564},"2026-05-05",153.1,152.41,154.88,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-04",152.67,154.47,149.52,153.69,{"symbol":5,"time":572,"open":573,"high":574,"low":431,"close":575},"2026-05-01",152.61,155.01,152.75,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-30",152.43,155.69,151.34,154.33,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-29",152.02,154.95,151.01,154.67,{"symbol":5,"time":589,"open":198,"high":590,"low":591,"close":592},"2026-04-28",152.31,149.83,150.56,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-27",149.16,151.18,147.97,148.19,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":414},"2026-04-24",149.64,150.3,146.95,{"symbol":5,"time":605,"open":606,"high":425,"low":460,"close":607},"2026-04-23",149.85,150.53,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-22",149.37,150.68,148.18,149.5,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":277},"2026-04-21",147.37,148.81,146.24,{"symbol":5,"time":620,"open":621,"high":610,"low":622,"close":623},"2026-04-20",147.38,146.35,147.68,{"symbol":5,"time":625,"open":626,"high":551,"low":627,"close":628},"2026-04-17",144.86,141.97,146.44,{"symbol":5,"time":630,"open":631,"high":527,"low":632,"close":633},"2026-04-16",149.53,149.35,151.98,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":269},"2026-04-15",148.6,150.23,146.9,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-14",150.07,150.11,146.72,149.24,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":196},"2026-04-13",154.27,154.62,151.28,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-10",154.04,155.12,151.92,152.51,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":208},"2026-04-09",156.86,159.23,154.31,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-08",153.52,156.35,150.98,156.22,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-07",164.22,166.24,161.77,163.91,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-06",160.57,163.75,159.53,163.37,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-02",164.49,166.9,159.59,160.69,{"symbol":5,"time":686,"open":687,"high":139,"low":677,"close":688},"2026-04-01",165.77,160.78,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-03-31",172.67,174.38,165.97,169.66,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-30",172.51,176.41,171.05,171.47,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-27",165.58,171.23,164.8,170.99,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-26",164.09,165.68,162.06,165.43,{"symbol":5,"time":714,"open":132,"high":715,"low":716,"close":717},"2026-03-25",165,162.93,163.26,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-24",161.71,167.48,161.25,165.38,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":123},"2026-03-23",156.12,161.42,155.02,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-20",159.35,162.44,159.1,159.67,{"symbol":5,"time":736,"open":737,"high":738,"low":205,"close":739},"2026-03-19",158.26,159.56,158.16,{"symbol":5,"time":741,"open":184,"high":742,"low":743,"close":744},"2026-03-18",160.18,157.53,157.59,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-17",158.25,160.45,156.8,158.81,{"symbol":5,"time":752,"open":753,"high":231,"low":754,"close":755},"2026-03-16",156,154.76,157.23,{"symbol":5,"time":757,"open":758,"high":261,"low":759,"close":726},"2026-03-13",154.3,152.98,{"symbol":5,"time":761,"open":762,"high":763,"low":210,"close":764},"2026-03-12",152.27,155,153.53,{"symbol":5,"time":766,"open":767,"high":537,"low":768,"close":769},"2026-03-11",147.99,147.66,151.58,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-10",149.25,150.4,147.7,148.13,{"symbol":5,"time":777,"open":584,"high":778,"low":488,"close":779},"2026-03-09",153.89,150.44,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-06",153.15,153.8,149.96,151.21,{"symbol":5,"time":787,"open":788,"high":789,"low":488,"close":790},"2026-03-05",151,152.33,150.76,{"symbol":5,"time":792,"open":793,"high":435,"low":794,"close":795},"2026-03-04",150.72,147.86,149.82,{"symbol":5,"time":797,"open":798,"high":799,"low":602,"close":800},"2026-03-03",155.43,156.05,151.83,{"symbol":5,"time":802,"open":731,"high":803,"low":804,"close":202},"2026-03-02",159.61,153.03,{"symbol":5,"time":806,"open":788,"high":807,"low":772,"close":249},"2026-02-27",153.65,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-02-26",147.81,150.96,146.77,148.54,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-02-25",149.91,150.18,147.33,149.06,{"symbol":5,"time":821,"open":822,"high":793,"low":823,"close":824},"2026-02-24",150.42,148.03,149.26,{"symbol":5,"time":826,"open":827,"high":828,"low":775,"close":790},"2026-02-23",148.15,151.27,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-20",150.49,150.81,146.46,147.28,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-19",152.2,153.38,150.84,150.97,{"symbol":5,"time":842,"open":827,"high":665,"low":843,"close":611},"2026-02-18",147.61,{"symbol":5,"time":845,"open":846,"high":847,"low":415,"close":469},"2026-02-17",148.2,149.13,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-13",150.55,151.66,147.98,148.45,{"symbol":5,"time":855,"open":778,"high":856,"low":857,"close":858},"2026-02-12",155.25,149.88,149.93,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-11",153.97,156.93,153.57,155.56,{"symbol":5,"time":866,"open":867,"high":868,"low":795,"close":869},"2026-02-10",151.35,151.78,151.59,{"symbol":5,"time":871,"open":824,"high":872,"low":873,"close":785},"2026-02-09",151.55,148.63,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-06",146.62,149.57,146.09,149.05,{"symbol":5,"time":881,"open":554,"high":882,"low":883,"close":884},"2026-02-05",146.73,143.8,146.08,{"symbol":5,"time":886,"open":887,"high":888,"low":887,"close":889},"2026-02-04",144.12,147.84,147.59,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-03",138.64,145.01,138.31,143.73,{"symbol":5,"time":897,"open":898,"high":398,"low":899,"close":900},"2026-02-02",139.83,138.06,138.4,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-01-30",138.74,142.21,137.83,141.4,{"symbol":5,"time":908,"open":398,"high":397,"low":909,"close":910},"2026-01-29",139.11,140.51,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":362},"2026-01-28",137.69,138.01,136.67,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-01-27",135.25,136.93,134.71,136.83,{"symbol":5,"time":923,"open":919,"high":924,"low":925,"close":926},"2026-01-26",136.94,134.17,134.84,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-23",135.09,135.98,134.48,134.97,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-22",133.05,134.18,131.85,133.64,{"symbol":5,"time":940,"open":941,"high":942,"low":941,"close":943},"2026-01-21",131.91,133.73,133.61,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-20",131.51,131.94,130.07,130.46,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-16",128.91,130.16,128.87,129.89,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":958},"2026-01-15",129.13,130.2,128.3,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":959},"2026-01-14",127.35,131.72,127.13,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-13",125,127.14,124.81,126.54,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-12",124.46,124.5,122.56,124.03,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-09",123.23,124.86,123.1,124.61,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-08",118.98,123.63,118.66,122.91,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-07",119.8,120.12,118.27,118.49,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-06",125.35,125.8,121,121.05,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-05",125.21,125.93,122.39,125.36,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-02",120.09,122.68,119.61,122.65,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-12-31",121.18,121.26,119.87,120.34,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-12-30",121.1,121.8,120.63,120.99,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2025-12-29",120.15,121.3,119.4,120.53,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2025-12-26",118.89,119.55,118.53,119.11,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-12-24",119.33,120.05,119.12,119.22,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-23",118.47,120.03,118.32,119.42,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1052,"close":1054},"2025-12-22",117.34,118.46,118.15,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-19",116.75,117.57,115.96,116.69,{"symbol":5,"time":1062,"open":1063,"high":1063,"low":1064,"close":1065},"2025-12-18",116.99,115.63,116.54,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-17",115.21,117.62,115.17,117.41,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-16",116.77,116.84,114.61,114.68,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-15",119.01,119.03,116.85,117.76,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-12",119.44,119.92,118.31,118.82,{"symbol":5,"time":1091,"open":1037,"high":1092,"low":1093,"close":1094},"2025-12-11",120.36,119.07,119.54,{"symbol":5,"time":1096,"open":1097,"high":1018,"low":1098,"close":1094},"2025-12-10",118.73,118.37,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-09",116.9,120.47,116.89,118.25,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-08",115.83,117,115.04,115.98,{"symbol":5,"time":1112,"open":1057,"high":1113,"low":1114,"close":1065},"2025-12-05",118.78,116.41,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-04",117.5,118.34,116.66,117.14,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-03",115.95,117.98,115.88,117.8,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-02",116.44,116.6,114.69,115.38,{"symbol":5,"time":1134,"open":1135,"high":1071,"low":1135,"close":1136},"2025-12-01",116.1,116.63,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-11-28",114.95,118.74,114.82,115.92,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-11-26",114.41,115.74,114.31,114.77,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-11-25",115.18,115.9,114.19,114.51,{"symbol":5,"time":1156,"open":1157,"high":1157,"low":1158,"close":1159},"2025-11-24",117.2,114.74,115.97,{"symbol":5,"time":1161,"open":1063,"high":1162,"low":1163,"close":1164},"2025-11-21",117.38,115.65,117.08,{"symbol":5,"time":1166,"open":1124,"high":1080,"low":1167,"close":1168},"2025-11-20",116.74,117.02,{"symbol":5,"time":1170,"open":1082,"high":1171,"low":1172,"close":1173},"2025-11-19",118.18,115.93,117.35,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1081},"2025-11-18",117.26,119.48,116.48,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-17",118.97,119.5,117.11,117.68,{"symbol":5,"time":1186,"open":1187,"high":1177,"low":1119,"close":1188},"2025-11-14",118.45,119.29,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-13",118.63,119.76,118.28,118.79,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-12",119.1,119.28,117.79,118.12,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1203,"close":1205},"2025-11-11",118.83,120.81,119.78,{"symbol":5,"time":1207,"open":1208,"high":1187,"low":1209,"close":1210},"2025-11-10",117.44,115.46,118.22,{"symbol":5,"time":1212,"open":1068,"high":1213,"low":1214,"close":1215},"2025-11-07",117.51,114.9,117.22,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1218,"close":1220},"2025-11-06",113.64,114.94,114.5,{"symbol":5,"time":1222,"open":1223,"high":1151,"low":1224,"close":1225},"2025-11-05",114.09,113.67,113.68,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-04",113.38,114.35,112.51,114.14,{"symbol":5,"time":1233,"open":1220,"high":1234,"low":1218,"close":1235},"2025-11-03",114.99,113.76,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-10-31",113.98,115.23,112.62,114.36,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1131},"2025-10-30",116.43,116.52,114.53,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-10-29",114.92,117.05,114.81,116.45,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1234,"close":1257},"2025-10-28",115.49,116.18,115.03,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-10-27",115.7,115.99,115.1,115.94,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1151,"close":1268},"2025-10-24",116.35,116.47,115.39,{"symbol":5,"time":1270,"open":1136,"high":1082,"low":1271,"close":1110},"2025-10-23",115.36,{"symbol":5,"time":1273,"open":1274,"high":1151,"low":1275,"close":1276},"2025-10-22",113.45,113.08,114.71,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-21",112.89,113.36,111.99,112.71,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-20",112,113.15,111.98,112.7,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-17",111.63,112.91,111.18,112.24,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-16",111.88,112.19,110.39,110.64,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-15",112.8,113.57,110.97,111.61,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-14",110.76,112.96,110.71,112.29,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1294},"2025-10-13",111.54,112.3,111.32,{"symbol":5,"time":1319,"open":1320,"high":1240,"low":1311,"close":1321},"2025-10-10",112.26,110.73,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1292},"2025-10-09",114.43,115.51,112.74,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-08",114.38,115.01,113.41,114.02,{"symbol":5,"time":1334,"open":1335,"high":1154,"low":1336,"close":1337},"2025-10-07",114.07,111.74,114.26,{"symbol":5,"time":1339,"open":1340,"high":1148,"low":1341,"close":1342},"2025-10-06",113.29,113.18,114.2,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1345,"close":1347},"2025-10-03",111.9,113.75,113.26,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-02",111.97,113.09,111.03,111.29,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1353,"close":1281},"2025-10-01",112.56,113.02,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-09-30",113.35,113.49,111.94,112.75,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1224,"close":1368},"2025-09-29",116.06,116.5,114.22,{"symbol":5,"time":1370,"open":1059,"high":1371,"low":1142,"close":1215},"2025-09-26",118.36,{"symbol":5,"time":1373,"open":1374,"high":1152,"low":1145,"close":1375},"2025-09-25",114.64,115.59,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-09-24",114.57,115.76,114.47,114.56,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-09-23",112.72,114.75,112.48,113.95,{"symbol":5,"time":1389,"open":1390,"high":1303,"low":1391,"close":1392},"2025-09-22",112.45,111.56,112.02,{"symbol":5,"time":1394,"open":1395,"high":1238,"low":1396,"close":1397},"2025-09-19",113.9,112.64,112.82,{"symbol":5,"time":1399,"open":1070,"high":1400,"low":1401,"close":1402},"2025-09-18",115.35,113.4,113.93,{"symbol":5,"time":1404,"open":1246,"high":1255,"low":1405,"close":1406},"2025-09-17",114.05,115.29,{"symbol":5,"time":1408,"open":1310,"high":1409,"low":1410,"close":1077},"2025-09-16",115.32,112.78,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1317,"close":1415},"2025-09-15",112.18,112.46,112.35,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1297,"close":1420},"2025-09-12",112.86,113.22,112.16,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-11",111.4,112.77,110.87,112.14,{"symbol":5,"time":1428,"open":1429,"high":1356,"low":1430,"close":1431},"2025-09-10",111.16,110.84,112.5,{"symbol":5,"time":1433,"open":1434,"high":1230,"low":1434,"close":1435},"2025-09-09",110.53,110.65,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-08",109.73,110.05,108.35,109.85,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-05",111.6,111.78,109.02,109.23,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-04",112.11,113.13,111.38,112.4,{"symbol":5,"time":1455,"open":1456,"high":1324,"low":1457,"close":1458},"2025-09-03",113.97,111.46,111.91,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1131},"2025-09-02",114.18,115.24,113.33,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-08-29",113.72,114.79,113.58,114.29,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1360},"2025-08-28",112.87,113.65,112.07,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1477,"close":1363},"2025-08-27",111.42,112.98,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-08-26",111.37,111.81,110.36,111.49,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1336},"2025-08-25",110.9,111.92,110.54,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1492,"close":1494},"2025-08-22",109.6,111.41,111.28,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1447},"2025-08-21",108.42,109.57,107.96,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-08-20",107.88,109.33,107.68,108.53,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-08-19",106.2,107.46,106.15,107.42,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-08-18",106.1,107.23,105.67,106.72,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-08-15",106.19,107.56,105.95,106.49,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-14",107.55,107.59,106.44,107.38,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1533},"2025-08-13",106,107.6,105.74,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-12",106.34,107.28,105.78,106.13,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-11",107.11,107.53,105.53,105.83,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1522,"close":1551},"2025-08-08",106.5,107.51,106.8,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1522},"2025-08-07",107.14,108.06,105.89,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-06",108.31,109.05,106.37,106.51,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-05",107.22,107.82,106.07,107.24,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-04",109.22,109.92,107.09,107.37,{"symbol":5,"time":1576,"open":1285,"high":1577,"low":1578,"close":1579},"2025-08-01",112.54,108.86,109.64,{"symbol":5,"time":1581,"open":1483,"high":1431,"low":1483,"close":1582},"2025-07-31",111.64,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1345},"2025-07-30",112.41,112.61,111.26,{"symbol":5,"time":1589,"open":1345,"high":1590,"low":1493,"close":1591},"2025-07-29",113,112.88,{"symbol":5,"time":1593,"open":1594,"high":1450,"low":1430,"close":1595},"2025-07-28",111,111.44,{"symbol":5,"time":1597,"open":1321,"high":1598,"low":1599,"close":1600},"2025-07-25",110.98,109.7,110.4,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-07-24",109.66,110.95,109.13,110.79,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-07-23",108.93,110,108.85,109.93,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-07-22",107.98,109.44,107.61,108.54,{"symbol":5,"time":1620,"open":1533,"high":1621,"low":1622,"close":1623},"2025-07-21",108.77,107.44,108.05,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-07-18",111.11,111.73,107.34,107.77,{"symbol":5,"time":1631,"open":1484,"high":1632,"low":1633,"close":1634},"2025-07-17",112.23,111.09,111.66,{"symbol":5,"time":1636,"open":1591,"high":1637,"low":1638,"close":1632},"2025-07-16",113.5,112.1,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1292},"2025-07-15",113.66,114.06,112.6,{"symbol":5,"time":1645,"open":1239,"high":1239,"low":1419,"close":1646},"2025-07-14",113.92,{"symbol":5,"time":1648,"open":1649,"high":1379,"low":1154,"close":1650},"2025-07-11",114.85,115.43,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-10",113.71,115.27,113.07,114.93,{"symbol":5,"time":1658,"open":1646,"high":1659,"low":1660,"close":1661},"2025-07-09",114.27,113.27,113.8,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1153},"2025-07-08",110.89,114.46,110.85,{"symbol":5,"time":1668,"open":1315,"high":1669,"low":1670,"close":1626},"2025-07-07",112.05,110.22,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-03",110.86,112.47,110.62,112.2,{"symbol":5,"time":1678,"open":1610,"high":1679,"low":1680,"close":1681},"2025-07-02",111.36,108.83,111.05,{"symbol":5,"time":1683,"open":1684,"high":1579,"low":1685,"close":1686},"2025-07-01",108.13,107.15,109.24,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-06-30",108.64,108.84,107.72,107.8,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-06-27",109.94,110.1,108.37,109.38,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-06-26",108.94,110.44,108.55,109.99,{"symbol":5,"time":1706,"open":1707,"high":1686,"low":1708,"close":1697},"2025-06-25",108.11,107.7,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-06-24",109.25,110.94,107.91,108.34,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1429,"close":1336},"2025-06-23",116.7,116.95,{"symbol":5,"time":1720,"open":1274,"high":1109,"low":1341,"close":1721},"2025-06-20",114.7,{"symbol":5,"time":1723,"open":1076,"high":1462,"low":1724,"close":1725},"2025-06-18",112.94,113.19,{"symbol":5,"time":1727,"open":1387,"high":1656,"low":1728,"close":1729},"2025-06-17",113.11,114,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1386},"2025-06-16",111.82,113.16,111.13,{"symbol":5,"time":1736,"open":1415,"high":1737,"low":1738,"close":1739},"2025-06-13",112.53,110.68,112.12,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1438},"2025-06-12",108.92,110.19,108.22,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-06-11",107.76,109.39,106.46,109.31,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1565},"2025-06-10",106.08,107.65,105.93,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-06-09",104.33,105.85,103.83,104.97,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-06",102.76,104.5,102.68,104.27,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-06-05",102.98,103.05,101.73,101.83,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1778},"2025-06-04",103.92,104.92,102.3,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-03",102.9,104.66,102.21,103.8,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1771},"2025-06-02",103.75,103.85,102.22,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1778},"2025-05-30",102.16,102.39,101.19,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-05-29",102.28,102.85,101.75,102.69,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-05-28",104.29,104.43,101.79,102.11,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1781,"close":1811},"2025-05-27",103.49,103.86,103.52,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-05-23",102.6,103.47,102.07,103.03,{"symbol":5,"time":1819,"open":1820,"high":1815,"low":1821,"close":1822},"2025-05-22",103.06,101.89,102.97,{"symbol":5,"time":1824,"open":1825,"high":1761,"low":1826,"close":1827},"2025-05-21",104.53,103.64,103.66,{"symbol":5,"time":1829,"open":1830,"high":1517,"low":1831,"close":1832},"2025-05-20",106.39,104.78,104.95,{"symbol":5,"time":1834,"open":1835,"high":1835,"low":1836,"close":1837},"2025-05-19",107.57,105.72,106.47,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-05-16",108.65,108.89,107.45,108.19,{"symbol":5,"time":1845,"open":1523,"high":1840,"low":1846,"close":1847},"2025-05-15",105.97,108.58,{"symbol":5,"time":1849,"open":1578,"high":1578,"low":1850,"close":1851},"2025-05-14",107.93,108.48,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1446,"close":1856},"2025-05-13",109.32,110.51,109.46,{"symbol":5,"time":1858,"open":1859,"high":1702,"low":1860,"close":1861},"2025-05-12",110.27,108.32,109.16,{"symbol":5,"time":1863,"open":1554,"high":1864,"low":1865,"close":1866},"2025-05-09",107.75,106.38,107.31,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1869,"close":1567},"2025-05-08",105.34,107.39,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-05-07",104.99,105.29,104.07,104.61,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-05-06",103.89,105.98,103.48,104.71,{"symbol":5,"time":1884,"open":1885,"high":1782,"low":1886,"close":1887},"2025-05-05",104.65,103.07,103.27,{"symbol":5,"time":1889,"open":1691,"high":1890,"low":1891,"close":1892},"2025-05-02",109,104.55,106.21,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1539},"2025-05-01",105.1,106.92,104.98,{"symbol":5,"time":1899,"open":1511,"high":1511,"low":1900,"close":1901},"2025-04-30",104.15,105.63,{"symbol":5,"time":1903,"open":1904,"high":1680,"low":1905,"close":1906},"2025-04-29",107.74,107.52,108.36,{"symbol":5,"time":1908,"open":1909,"high":1711,"low":1504,"close":1910},"2025-04-28",108.75,108.63,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1511,"close":1915},"2025-04-25",108.14,108.76,108.57,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1910},"2025-04-24",107.97,108.88,106.96,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1837,"close":1574},"2025-04-23",108.81,109.3,{"symbol":5,"time":1926,"open":1927,"high":1701,"low":1927,"close":1928},"2025-04-22",106.14,108.3,{"symbol":5,"time":1930,"open":1931,"high":1901,"low":1932,"close":1933},"2025-04-21",105.61,104.12,105.35,{"symbol":5,"time":1935,"open":1936,"high":1703,"low":1937,"close":1896},"2025-04-17",104.69,104.46,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-04-16",103.95,105.59,103.7,104.19,{"symbol":5,"time":1945,"open":1826,"high":1946,"low":1947,"close":1948},"2025-04-15",105.41,103,103.1,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-04-14",105.03,105.09,102.72,103.39,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-04-11",100.3,103.93,98.79,103.14,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-04-10",103.71,103.78,97.8,99.93,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-04-09",99.37,106.58,98.13,105.8,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-04-08",105.46,105.6,99.01,100.77,{"symbol":5,"time":1980,"open":1981,"high":1972,"low":1982,"close":1983},"2025-04-07",100.39,98.46,102.94,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1760,"close":1988},"2025-04-04",109.87,110.83,104.34,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1632,"close":1993},"2025-04-03",114.37,115.45,112.43,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-04-02",118.39,118.84,117.66,118.67,{"symbol":5,"time":2001,"open":1043,"high":1198,"low":2002,"close":2003},"2025-04-01",117.93,119.04,{"symbol":5,"time":2005,"open":1199,"high":2006,"low":1199,"close":2007},"2025-03-31",119.91,118.93,{"symbol":5,"time":2009,"open":2010,"high":1053,"low":2011,"close":2012},"2025-03-28",118.1,117.24,117.73,{"symbol":5,"time":2014,"open":2010,"high":1093,"low":1176,"close":2015},"2025-03-27",117.89,{"symbol":5,"time":2017,"open":1184,"high":2018,"low":1184,"close":994},"2025-03-26",119.18,{"symbol":5,"time":2020,"open":1244,"high":2021,"low":1059,"close":2022},"2025-03-25",117.64,116.59,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-03-24",115.68,116.91,115.58,115.8,{"symbol":5,"time":2030,"open":2031,"high":1261,"low":1229,"close":2031},"2025-03-21",115.5,{"symbol":5,"time":2033,"open":2034,"high":1267,"low":2035,"close":1152},"2025-03-20",114.72,114.21,{"symbol":5,"time":2037,"open":1342,"high":2038,"low":2039,"close":2040},"2025-03-19",115.82,113.83,115.41,{"symbol":5,"time":2042,"open":1223,"high":2043,"low":2044,"close":1218},"2025-03-18",114.54,112.57,{"symbol":5,"time":2046,"open":2047,"high":1220,"low":1627,"close":1235},"2025-03-17",111.8,{"symbol":5,"time":2049,"open":1701,"high":1413,"low":1559,"close":1345},"2025-03-14",{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-03-13",108.33,110.82,107.63,108.67,{"symbol":5,"time":2057,"open":1560,"high":2058,"low":1497,"close":1605},"2025-03-12",110.13,{"symbol":5,"time":2060,"open":1488,"high":1638,"low":2061,"close":1861},"2025-03-11",108.79,{"symbol":5,"time":2063,"open":2064,"high":2044,"low":2065,"close":2047},"2025-03-10",109.28,109.08,{"symbol":5,"time":2067,"open":2068,"high":1600,"low":1928,"close":1446},"2025-03-07",108.41,{"symbol":5,"time":2070,"open":2071,"high":1707,"low":2072,"close":2073},"2025-03-06",105.43,104.36,107.62,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-03-05",105.84,106.33,103.67,105.44,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-03-04",106.36,108.96,105.94,107.54,{"symbol":5,"time":2087,"open":2088,"high":1420,"low":1562,"close":1747},"2025-03-03",111.7,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-02-28",110.11,111.58,109.34,111.33,{"symbol":5,"time":2096,"open":2097,"high":1353,"low":2064,"close":2098},"2025-02-27",110.01,110.15,{"symbol":5,"time":2100,"open":2101,"high":1986,"low":2102,"close":1856},"2025-02-26",109.74,108.52,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":1841,"close":1438},"2025-02-25",111.3,112.13,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-02-24",110.93,111.86,110.32,111.27,{"symbol":5,"time":2114,"open":1317,"high":2115,"low":2116,"close":2117},"2025-02-21",111.85,110.56,110.69,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":1285},"2025-02-20",110.57,112.42,109.95,{"symbol":5,"time":2124,"open":1309,"high":2106,"low":2125,"close":2126},"2025-02-19",110.06,110.3,{"symbol":5,"time":2128,"open":1910,"high":2129,"low":1860,"close":2130},"2025-02-18",110.99,110.14,{"symbol":5,"time":2132,"open":2102,"high":2133,"low":2134,"close":2135},"2025-02-14",110.23,108.1,108.24,{"symbol":5,"time":2137,"open":1685,"high":2068,"low":2138,"close":1684},"2025-02-13",106.52,{"symbol":5,"time":2140,"open":1439,"high":2133,"low":2141,"close":2142},"2025-02-12",107.18,107.35,{"symbol":5,"time":2144,"open":1444,"high":1230,"low":2053,"close":2145},"2025-02-11",111.67,{"symbol":5,"time":2147,"open":2097,"high":1352,"low":2148,"close":1305},"2025-02-10",109.88,{"symbol":5,"time":2150,"open":2151,"high":1438,"low":1860,"close":1841},"2025-02-07",108.78,{"symbol":5,"time":2153,"open":2154,"high":1681,"low":2155,"close":2156},"2025-02-06",110.77,107.99,108.43,{"symbol":5,"time":2158,"open":2101,"high":2097,"low":2159,"close":2148},"2025-02-05",109.1,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-02-04",106.71,110.28,106.53,109.96,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":1573},"2025-02-03",106.64,107.3,105.32,{"symbol":5,"time":2172,"open":2173,"high":2173,"low":1514,"close":2174},"2025-01-31",110.55,106.83,{"symbol":5,"time":2176,"open":1686,"high":1441,"low":2177,"close":1498},"2025-01-30",108.7,{"symbol":5,"time":2179,"open":2180,"high":2151,"low":2181,"close":2055},"2025-01-29",107.71,107.47,{"symbol":5,"time":2183,"open":2184,"high":1425,"low":2185,"close":2186},"2025-01-28",110.41,107.79,108.04,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-01-27",109.01,110.45,108.39,110.17,{"symbol":5,"time":2194,"open":2195,"high":1311,"low":2068,"close":2196},"2025-01-24",110.24,108.66,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2098},"2025-01-23",110.31,111.14,109.61,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-01-22",111.2,111.57,109.4,109.53,{"symbol":5,"time":2209,"open":1669,"high":1413,"low":1734,"close":2210},"2025-01-21",111.47,{"symbol":5,"time":2212,"open":1352,"high":1472,"low":2053,"close":2213},"2025-01-17",112.32,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2173,"close":1317},"2025-01-16",111.19,111.69,{"symbol":5,"time":2219,"open":1439,"high":1627,"low":2220,"close":2221},"2025-01-15",109.47,111.51,{"symbol":5,"time":2223,"open":2061,"high":2224,"low":2225,"close":2226},"2025-01-14",109.76,107.83,109.72,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2229,"close":2231},"2025-01-13",107.13,109.63,109.29,{"symbol":5,"time":2233,"open":2177,"high":1696,"low":1539,"close":2234},"2025-01-10",106.54,{"symbol":5,"time":2236,"open":1866,"high":2180,"low":2237,"close":2238},"2025-01-08",106.01,106.93,{"symbol":5,"time":2240,"open":1701,"high":2125,"low":2241,"close":1909},"2025-01-07",108.28,{"symbol":5,"time":2243,"open":2135,"high":2244,"low":1905,"close":1904},"2025-01-06",109.78,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":1509,"close":2249},"2025-01-03",108,108.49,107.86,{"symbol":5,"time":2251,"open":2241,"high":1890,"low":2252,"close":1866},"2025-01-02",106.88,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":1539,"close":1835},"2024-12-31",106.17,107.9,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2024-12-30",106.3,106.56,105.51,105.76,{"symbol":5,"time":2264,"open":2259,"high":2155,"low":2265,"close":2266},"2024-12-27",105.77,106.48,{"symbol":5,"time":2268,"open":2138,"high":2269,"low":2084,"close":1523},"2024-12-26",107.03,{"symbol":5,"time":2271,"open":2138,"high":2272,"low":2273,"close":2274},"2024-12-24",107.19,105.7,106.4,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":1777,"close":2259},"2024-12-23",105.31,106.6,{"symbol":5,"time":2280,"open":2281,"high":1927,"low":2282,"close":2283},"2024-12-20",105.45,104.84,105.87,{"symbol":5,"time":2285,"open":1870,"high":2286,"low":2287,"close":2261},"2024-12-19",107.67,105.21,{"symbol":5,"time":2289,"open":1835,"high":1680,"low":2290,"close":2291},"2024-12-18",106.31,106.42,{"symbol":5,"time":2293,"open":1568,"high":2294,"low":2295,"close":2296},"2024-12-17",108.17,106.79,108.01,{"symbol":5,"time":2298,"open":2299,"high":1600,"low":2300,"close":2301},"2024-12-16",110.2,108.16,108.47,{"symbol":5,"time":2303,"open":1345,"high":1345,"low":2304,"close":1430},"2024-12-13",110.25,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":1732},"2024-12-12",111.59,112.38,110.78,{"symbol":5,"time":2311,"open":1285,"high":2312,"low":1626,"close":1488},"2024-12-11",112.39,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2024-12-10",113.59,113.88,111.75,112.67,{"symbol":5,"time":2320,"open":1374,"high":1219,"low":1363,"close":2321},"2024-12-09",112.9,{"symbol":5,"time":2323,"open":2043,"high":1148,"low":1637,"close":1304},"2024-12-06",{"symbol":5,"time":2325,"open":1276,"high":2326,"low":1642,"close":2327},"2024-12-05",115.62,114.78,{"symbol":5,"time":2329,"open":1117,"high":2330,"low":2331,"close":2332},"2024-12-04",117.55,113.86,114.28,{"symbol":5,"time":2334,"open":2335,"high":2335,"low":1176,"close":2336},"2024-12-03",118.72,117.67,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2024-12-02",118.05,118.2,116.82,117.85,{"symbol":5,"time":2344,"open":1208,"high":2345,"low":1718,"close":2346},"2024-11-29",118.5,117.96,{"symbol":5,"time":2348,"open":2349,"high":1097,"low":2350,"close":1998},"2024-11-27",118.09,117.43,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2342,"close":2355},"2024-11-26",119.53,119.68,117.97,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":1012,"close":2360},"2024-11-25",121.43,121.88,119.97,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2024-11-22",121.82,123.21,121.64,121.79,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2024-11-21",121.08,122.55,120.27,121.93,{"symbol":5,"time":2374,"open":2375,"high":1102,"low":2376,"close":2377},"2024-11-20",119.17,118.64,120.32,{"symbol":5,"time":2379,"open":2380,"high":2380,"low":2340,"close":1191},"2024-11-19",119.75,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-11-18",119.79,120.62,119.27,120.31,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-11-15",120.4,121.24,119.13,119.31,{"symbol":5,"time":2394,"open":2395,"high":2359,"low":2396,"close":2397},"2024-11-14",121.66,120.33,120.56,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-11-13",120.57,122.05,118.8,121.47,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2024-11-12",121.13,121.31,119.84,120.35,{"symbol":5,"time":2411,"open":1000,"high":2412,"low":2413,"close":1102},"2024-11-11",121.62,120.07,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-11-08",120.98,121.42,119.66,121.11,{"symbol":5,"time":2421,"open":1029,"high":2422,"low":1012,"close":2423},"2024-11-07",121.5,121.15,{"symbol":5,"time":2425,"open":2423,"high":2426,"low":2427,"close":1000},"2024-11-06",121.91,119.3,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-11-05",119.08,119.21,118.01,118.96,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":1172,"close":2438},"2024-11-04",116.07,118.7,118.61,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":1139},"2024-11-01",119.93,119.95,114.84,{"symbol":5,"time":2445,"open":2446,"high":1999,"low":2447,"close":2448},"2024-10-31",117.15,116.68,116.78,{"symbol":5,"time":2450,"open":1998,"high":994,"low":1178,"close":1060},"2024-10-30",{"symbol":5,"time":2452,"open":2453,"high":2375,"low":2454,"close":2455},"2024-10-29",118.58,117.07,117.28,{"symbol":5,"time":2457,"open":2458,"high":1080,"low":1074,"close":2459},"2024-10-28",116.79,118.9,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2024-10-25",120.2,120.43,119.32,119.49,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2391,"close":2470},"2024-10-24",120,120.44,119.59,{"symbol":5,"time":2472,"open":2360,"high":2473,"low":1030,"close":2371},"2024-10-23",120.75,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2024-10-22",120.26,121.19,119.94,120.7,{"symbol":5,"time":2481,"open":2416,"high":2482,"low":2483,"close":2484},"2024-10-21",121.48,119.72,120.08,{"symbol":5,"time":2486,"open":2469,"high":2487,"low":2488,"close":2489},"2024-10-18",120.64,119.15,120.01,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2409},"2024-10-17",120.76,121.58,119.71,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-10-16",120.89,121.44,120.6,120.66,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":1205,"close":2409},"2024-10-15",120.82,121.95,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-10-14",123.24,124.26,122.62,124.08,{"symbol":5,"time":2512,"open":982,"high":977,"low":2513,"close":2514},"2024-10-11",122.94,123.61,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-10-10",123.16,123.7,122.29,123.14,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-10-09",120.9,122.58,120.8,122.09,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":1017,"close":2531},"2024-10-08",123.88,124.02,122.04,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":981,"close":2536},"2024-10-07",125.25,126.34,125.37,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-10-04",123.2,125.19,122.43,124.83,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2524},"2024-10-03",121.9,123.17,120.93,{"symbol":5,"time":2549,"open":2372,"high":2550,"low":2462,"close":2551},"2024-10-02",122.82,121.52,{"symbol":5,"time":2553,"open":2554,"high":2499,"low":1172,"close":2441},"2024-10-01",116.04,{"symbol":5,"time":2556,"open":1209,"high":2557,"low":2558,"close":1215},"2024-09-30",117.39,114.96,{"symbol":5,"time":2560,"open":1235,"high":2561,"low":2562,"close":2038},"2024-09-27",116.09,113.25,{"symbol":5,"time":2564,"open":2200,"high":2565,"low":2200,"close":1303},"2024-09-26",113.48,{"symbol":5,"time":2567,"open":2568,"high":1250,"low":2569,"close":1148},"2024-09-25",116.49,114.04,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":1250},"2024-09-24",117.84,118.16,116.83,{"symbol":5,"time":2576,"open":2577,"high":1199,"low":2578,"close":2579},"2024-09-23",115.33,115.12,117.36,{"symbol":5,"time":2581,"open":1209,"high":1325,"low":2582,"close":1654},"2024-09-20",114.25,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-09-19",116.16,117.58,115.19,116,{"symbol":5,"time":2590,"open":2591,"high":1064,"low":2592,"close":2593},"2024-09-18",114.11,113.81,114.58,{"symbol":5,"time":2595,"open":2213,"high":1991,"low":1739,"close":1461},"2024-09-17",{"symbol":5,"time":2597,"open":1669,"high":1351,"low":2217,"close":1282},"2024-09-16",{"symbol":5,"time":2599,"open":2210,"high":1674,"low":2109,"close":2600},"2024-09-13",111.15,{"symbol":5,"time":2602,"open":2603,"high":2094,"low":2224,"close":2604},"2024-09-12",109.9,111.23,{"symbol":5,"time":2606,"open":2309,"high":1604,"low":1629,"close":2226},"2024-09-11",{"symbol":5,"time":2608,"open":1262,"high":2609,"low":2192,"close":2053},"2024-09-10",115.4,{"symbol":5,"time":2611,"open":1472,"high":2612,"low":2613,"close":1330},"2024-09-09",116.15,112.66,{"symbol":5,"time":2615,"open":2315,"high":1461,"low":1627,"close":1396},"2024-09-06",{"symbol":5,"time":2617,"open":2618,"high":2619,"low":1655,"close":2620},"2024-09-05",115.07,115.28,113.17,{"symbol":5,"time":2622,"open":1406,"high":2612,"low":1238,"close":1642},"2024-09-04",{"symbol":5,"time":2624,"open":2625,"high":2561,"low":2569,"close":2626},"2024-09-03",115.84,115.47,{"symbol":5,"time":2628,"open":2458,"high":2629,"low":2630,"close":2631},"2024-08-30",118.02,116.29,117.94,{"symbol":5,"time":2633,"open":1157,"high":1194,"low":1266,"close":2634},"2024-08-29",118.13,{"symbol":5,"time":2636,"open":1108,"high":2586,"low":2637,"close":1245},"2024-08-28",116.26,{"symbol":5,"time":2639,"open":2433,"high":2640,"low":2641,"close":1184},"2024-08-27",119.41,117.4,{"symbol":5,"time":2643,"open":1083,"high":2644,"low":2645,"close":2646},"2024-08-26",118.94,116.92,118.81,{"symbol":5,"time":2648,"open":1257,"high":2649,"low":1257,"close":2650},"2024-08-23",116.72,116.32,{"symbol":5,"time":2652,"open":2653,"high":1330,"low":1218,"close":2654},"2024-08-22",113.78,114.73,{"symbol":5,"time":2656,"open":1330,"high":2657,"low":1235,"close":2658},"2024-08-21",115.57,113.85,{"symbol":5,"time":2660,"open":2661,"high":2661,"low":1154,"close":2593},"2024-08-20",118.65,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":1036},"2024-08-19",118.4,120.5,118.17,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":1998,"close":2666},"2024-08-16",117.99,118.48,{"symbol":5,"time":2672,"open":1104,"high":2673,"low":1200,"close":1097},"2024-08-15",119.63,{"symbol":5,"time":2675,"open":2010,"high":2676,"low":2677,"close":2678},"2024-08-14",119.9,117.63,118.95,{"symbol":5,"time":2680,"open":1193,"high":2681,"low":1117,"close":2682},"2024-08-13",118.51,117.86,{"symbol":5,"time":2684,"open":1035,"high":2685,"low":2629,"close":2686},"2024-08-12",120.17,119,{"symbol":5,"time":2688,"open":2015,"high":2392,"low":2579,"close":2689},"2024-08-09",118.85,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2015},"2024-08-08",116.08,118.11,115.73,{"symbol":5,"time":2696,"open":1992,"high":2697,"low":2698,"close":2025},"2024-08-07",117.12,115.26,{"symbol":5,"time":2700,"open":2701,"high":1064,"low":2702,"close":2703},"2024-08-06",114.45,113.63,114.16,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2562,"close":1148},"2024-08-05",115.54,116.03,{"symbol":5,"time":2709,"open":1159,"high":2710,"low":2711,"close":2712},"2024-08-02",118.87,115.42,116.88,{"symbol":5,"time":2714,"open":2715,"high":2465,"low":2716,"close":1718},"2024-08-01",118.35,116.36,{"symbol":5,"time":2718,"open":2719,"high":1192,"low":2720,"close":2721},"2024-07-31",119.64,118.56,118.59,{"symbol":5,"time":2723,"open":2716,"high":2724,"low":2725,"close":2666},"2024-07-30",118.6,116.23,{"symbol":5,"time":2727,"open":2728,"high":2557,"low":1132,"close":1135},"2024-07-29",117.32,{"symbol":5,"time":2730,"open":1074,"high":2731,"low":1267,"close":2732},"2024-07-26",118.03,117.33,{"symbol":5,"time":2734,"open":1070,"high":2731,"low":1381,"close":2350},"2024-07-25",{"symbol":5,"time":2736,"open":2737,"high":2738,"low":1655,"close":1330},"2024-07-24",113.77,115.2,{"symbol":5,"time":2740,"open":1251,"high":1070,"low":2620,"close":1331},"2024-07-23",{"symbol":5,"time":2742,"open":1151,"high":1263,"low":2593,"close":1654},"2024-07-22",{"symbol":5,"time":2744,"open":2721,"high":2745,"low":2746,"close":2436},"2024-07-19",118.88,115.87,{"symbol":5,"time":2748,"open":2749,"high":1087,"low":1208,"close":2402},"2024-07-18",117.95,{"symbol":5,"time":2751,"open":1167,"high":1171,"low":2752,"close":2021},"2024-07-17",116.55,{"symbol":5,"time":2754,"open":1229,"high":1266,"low":1653,"close":2554},"2024-07-16",{"symbol":5,"time":2756,"open":1659,"high":2585,"low":1468,"close":1068},"2024-07-15",{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":1660},"2024-07-12",113.99,114.15,112.63,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2109,"close":2562},"2024-07-11",111.43,113.32,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":1488},"2024-07-10",110.92,111.96,110.42,{"symbol":5,"time":2772,"open":1626,"high":1577,"low":1675,"close":1712},"2024-07-09",{"symbol":5,"time":2774,"open":2312,"high":2775,"low":1477,"close":1413},"2024-07-08",113.55,{"symbol":5,"time":2777,"open":1076,"high":2778,"low":2779,"close":2780},"2024-07-05",114.63,112.69,113.37,{"symbol":5,"time":2782,"open":1659,"high":2783,"low":1659,"close":2784},"2024-07-03",115.66,114.76,{"symbol":5,"time":2786,"open":1152,"high":1263,"low":1361,"close":1461},"2024-07-02",{"symbol":5,"time":2788,"open":2789,"high":1167,"low":1246,"close":2558},"2024-07-01",115.71,{"symbol":5,"time":2791,"open":2792,"high":1065,"low":1077,"close":2578},"2024-06-28",115.86,{"symbol":5,"time":2794,"open":1234,"high":1234,"low":2591,"close":1214},"2024-06-27",{"symbol":5,"time":2796,"open":2797,"high":1141,"low":2798,"close":1145},"2024-06-26",114.39,113.14,{"symbol":5,"time":2800,"open":2591,"high":2801,"low":2802,"close":1991},"2024-06-25",114.55,113.46,{"symbol":5,"time":2804,"open":1582,"high":1246,"low":1582,"close":1405},"2024-06-24",{"symbol":5,"time":2806,"open":1345,"high":1288,"low":1309,"close":1309},"2024-06-21",{"symbol":5,"time":2808,"open":2809,"high":1240,"low":2810,"close":1336},"2024-06-20",109.91,109.59,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":1698},"2024-06-18",109.03,110.72,108.8,{"symbol":5,"time":2817,"open":2818,"high":1856,"low":2819,"close":1906},"2024-06-17",109.17,108.18,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-06-14",110.02,110.21,108.59,109.11,{"symbol":5,"time":2827,"open":1430,"high":1673,"low":2226,"close":2828},"2024-06-13",110.04,{"symbol":5,"time":2830,"open":2831,"high":2831,"low":1489,"close":2109},"2024-06-12",113.3,{"symbol":5,"time":2833,"open":2834,"high":2318,"low":2835,"close":2836},"2024-06-11",112.49,111.31,112.17,{"symbol":5,"time":2838,"open":2839,"high":1368,"low":1288,"close":1275},"2024-06-10",113.06,{"symbol":5,"time":2841,"open":2842,"high":1214,"low":2318,"close":1363},"2024-06-07",113.79,{"symbol":5,"time":2844,"open":1363,"high":2569,"low":1450,"close":1456},"2024-06-06",{"symbol":5,"time":2846,"open":1279,"high":1725,"low":2847,"close":2848},"2024-06-05",111.48,113.12,{"symbol":5,"time":2850,"open":1590,"high":1351,"low":2768,"close":2318},"2024-06-04",{"symbol":5,"time":2852,"open":2853,"high":2716,"low":1235,"close":2701},"2024-06-03",116.3,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2759,"close":1176},"2024-05-31",114.12,117.49,{"symbol":5,"time":2859,"open":1660,"high":2860,"low":1310,"close":2759},"2024-05-30",114.13,{"symbol":5,"time":2862,"open":1246,"high":2801,"low":2863,"close":2702},"2024-05-29",112.81,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":1655,"close":2868},"2024-05-28",113.52,115.11,114.86,{"symbol":5,"time":2870,"open":2443,"high":2871,"low":2872,"close":2873},"2024-05-24",115.08,113.04,113.42,{"symbol":5,"time":2875,"open":2876,"high":1213,"low":1280,"close":2877},"2024-05-23",115.6,113.51,{"symbol":5,"time":2879,"open":2880,"high":2880,"low":2558,"close":2881},"2024-05-22",117.46,115.48,{"symbol":5,"time":2883,"open":2664,"high":2884,"low":2885,"close":2342},"2024-05-21",119.45,117.78,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":1999},"2024-05-20",119.73,119.89,118.55,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2346,"close":2719},"2024-05-17",118.3,119.83,{"symbol":5,"time":2896,"open":2897,"high":2427,"low":2898,"close":2899},"2024-05-16",118.54,117.54,117.87,{"symbol":5,"time":2901,"open":2902,"high":1997,"low":2692,"close":2453},"2024-05-15",117.61,{"symbol":5,"time":2904,"open":2458,"high":2905,"low":1178,"close":2336},"2024-05-14",117.74,{"symbol":5,"time":2907,"open":2908,"high":2003,"low":2697,"close":2909},"2024-05-13",118.42,117.91,{"symbol":5,"time":2911,"open":2897,"high":988,"low":2586,"close":2346},"2024-05-10",{"symbol":5,"time":2913,"open":2914,"high":1036,"low":2915,"close":2916},"2024-05-09",116.2,116.19,118.44,{"symbol":5,"time":2918,"open":2789,"high":1718,"low":2040,"close":2612},"2024-05-08",{"symbol":5,"time":2920,"open":2455,"high":2586,"low":1172,"close":2921},"2024-05-07",116.17,{"symbol":5,"time":2923,"open":2924,"high":1118,"low":2925,"close":1057},"2024-05-06",116.67,116.4,{"symbol":5,"time":2927,"open":2588,"high":2436,"low":2860,"close":2588},"2024-05-03",{"symbol":5,"time":2929,"open":2637,"high":1176,"low":1152,"close":2930},"2024-05-02",116.24,{"symbol":5,"time":2932,"open":1193,"high":1046,"low":2783,"close":2707},"2024-05-01",{"symbol":5,"time":2934,"open":1037,"high":2462,"low":1124,"close":994},"2024-04-30",{"symbol":5,"time":2936,"open":1083,"high":1041,"low":1083,"close":2719},"2024-04-29",{"symbol":5,"time":2938,"open":2686,"high":1197,"low":2939,"close":2346},"2024-04-26",116.22,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":1030,"close":2944},"2024-04-25",121.03,121.76,121.33,{"symbol":5,"time":2946,"open":2947,"high":1017,"low":2948,"close":1001},"2024-04-24",120.3,119.39,{"symbol":5,"time":2950,"open":2468,"high":2951,"low":2884,"close":2942},"2024-04-23",121.06,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2397},"2024-04-22",119.26,121.57,118.43,{"symbol":5,"time":2958,"open":2959,"high":2547,"low":2678,"close":2960},"2024-04-19",119.16,119.88,{"symbol":5,"time":2962,"open":2686,"high":2483,"low":2355,"close":2963},"2024-04-18",118.52,{"symbol":5,"time":2965,"open":2890,"high":2966,"low":2697,"close":1191},"2024-04-17",119.35,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-04-16",119.56,120.22,117.92,118.69,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2884,"close":2354},"2024-04-15",121.09,121.69,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-04-12",122.95,123.75,119.67,120.37,{"symbol":5,"time":2984,"open":2985,"high":2985,"low":1019,"close":2366},"2024-04-11",122.69,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-04-10",121.22,122.47,120.73,122.2,{"symbol":5,"time":2993,"open":1000,"high":2994,"low":1019,"close":1016},"2024-04-09",121.65,{"symbol":5,"time":2996,"open":2369,"high":2997,"low":2998,"close":2999},"2024-04-08",121.74,120.21,120.55,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":2719,"close":3004},"2024-04-05",119.98,122.15,121.37,{"symbol":5,"time":3006,"open":3007,"high":2960,"low":2376,"close":2483},"2024-04-04",119.05,{"symbol":5,"time":3009,"open":1177,"high":2380,"low":1097,"close":2427},"2024-04-03",{"symbol":5,"time":3011,"open":2971,"high":3012,"low":2732,"close":1198},"2024-04-02",119.6,{"symbol":5,"time":3014,"open":1114,"high":2011,"low":1132,"close":1063},"2024-04-01",{"symbol":5,"time":3016,"open":3017,"high":1252,"low":3018,"close":2930},"2024-03-28",115.53,115.06,{"symbol":5,"time":3020,"open":2565,"high":3018,"low":1331,"close":3021},"2024-03-27",114.97,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":1331,"close":2842},"2024-03-26",114.66,114.98,{"symbol":5,"time":3027,"open":2039,"high":3028,"low":2039,"close":3029},"2024-03-25",115.78,114.65,{"symbol":5,"time":3031,"open":2565,"high":3032,"low":1397,"close":1361},"2024-03-22",113.69,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":2044,"close":1361},"2024-03-21",112.92,113.91,{"symbol":5,"time":3038,"open":1384,"high":1401,"low":2106,"close":3039},"2024-03-20",112.99,{"symbol":5,"time":3041,"open":3042,"high":1361,"low":3043,"close":1351},"2024-03-19",112.22,112.06,{"symbol":5,"time":3045,"open":3046,"high":1418,"low":3047,"close":1316},"2024-03-18",111.79,111.1,{"symbol":5,"time":3049,"open":1666,"high":1316,"low":1666,"close":2112},"2024-03-15",{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":2210},"2024-03-14",109.83,111.55,109.69,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":2825,"close":2207},"2024-03-13",109.14,110.35,{"symbol":5,"time":3060,"open":3061,"high":2064,"low":3062,"close":1860},"2024-03-12",109.06,108.03,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":1628,"close":1446},"2024-03-11",108.25,109.12,{"symbol":5,"time":3068,"open":1515,"high":3069,"low":3070,"close":3071},"2024-03-08",108.4,106.77,108.38,{"symbol":5,"time":3073,"open":2278,"high":1615,"low":2278,"close":1574},"2024-03-07",{"symbol":5,"time":3075,"open":3076,"high":1835,"low":1510,"close":3070},"2024-03-06",106.62,{"symbol":5,"time":3078,"open":1825,"high":3079,"low":3080,"close":3081},"2024-03-05",106.27,104.32,105.64,{"symbol":5,"time":3083,"open":3084,"high":1759,"low":3085,"close":2072},"2024-03-04",105.66,104.03,{"symbol":5,"time":3087,"open":1836,"high":1830,"low":3088,"close":2076},"2024-03-01",105.38,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-02-29",104.68,105.07,104.22,104.52,{"symbol":5,"time":3096,"open":3097,"high":2071,"low":3098,"close":3080},"2024-02-28",104.47,104,{"symbol":5,"time":3100,"open":3091,"high":3101,"low":1788,"close":3085},"2024-02-27",105.15,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":1771,"close":3106},"2024-02-26",103.72,104.94,104.25,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-02-23",103.88,104.09,102.88,103.84,{"symbol":5,"time":3114,"open":3115,"high":1946,"low":3116,"close":3117},"2024-02-22",104.16,103.45,104.76,{"symbol":5,"time":3119,"open":3120,"high":1897,"low":3121,"close":3122},"2024-02-21",103.02,102.99,104.85,{"symbol":5,"time":3124,"open":3112,"high":1932,"low":3125,"close":3126},"2024-02-20",102.65,102.75,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":1811,"close":3131},"2024-02-16",104.01,104.63,103.73,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3134,"close":3131},"2024-02-15",100.6,103.94,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-02-14",101.87,102.62,100.42,100.84,{"symbol":5,"time":3143,"open":1764,"high":3144,"low":3134,"close":3145},"2024-02-13",103.09,101.34,{"symbol":5,"time":3147,"open":1792,"high":3148,"low":3149,"close":3150},"2024-02-12",103.4,102,103.17,{"symbol":5,"time":3152,"open":3153,"high":2282,"low":3154,"close":3155},"2024-02-09",104.1,101.7,101.77,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":1806,"close":3160},"2024-02-08",102.34,104.42,103.97,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":1789},"2024-02-07",102.25,102.73,101.18,{"symbol":5,"time":3167,"open":1816,"high":3168,"low":3169,"close":3163},"2024-02-06",103.04,101.57,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-02-05",101.45,102.38,100.5,101.55,{"symbol":5,"time":3177,"open":1787,"high":3098,"low":3178,"close":3179},"2024-02-02",101.61,101.97,{"symbol":5,"time":3181,"open":3182,"high":3129,"low":3183,"close":1793},"2024-02-01",103.57,101.62,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-01-31",104.74,104.88,102.77,102.81,{"symbol":5,"time":3191,"open":3192,"high":3187,"low":3193,"close":3122},"2024-01-30",102.41,102.1,{"symbol":5,"time":3195,"open":1770,"high":3196,"low":3197,"close":3198},"2024-01-29",103.2,101.86,103.13,{"symbol":5,"time":3200,"open":3179,"high":3201,"low":1794,"close":1947},"2024-01-26",103.08,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-01-25",100.31,102.18,99.62,102.13,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-01-24",98.32,99.65,97.74,99.6,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-01-23",96.81,98.5,96.73,97.91,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-01-22",96.7,97.1,95.77,96.82,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-01-19",96.72,97.02,96.41,96.95,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-01-18",97,97.09,95.82,96.8,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-01-17",96.6,97.96,96.58,96.98,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-01-16",99.82,100.01,97.53,97.69,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-01-12",100.14,100.65,99.17,99.95,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-01-11",99.04,99.5,98.56,98.67,{"symbol":5,"time":3263,"open":3264,"high":3264,"low":3265,"close":3266},"2024-01-10",99.8,98.16,98.69,{"symbol":5,"time":3268,"open":3269,"high":3269,"low":3270,"close":3271},"2024-01-09",101.29,99.19,99.67,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-01-08",100.73,101.04,98.9,100.92,{"symbol":5,"time":3279,"open":3150,"high":3148,"low":3207,"close":3280},"2024-01-05",102.63,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-01-04",104.08,104.57,102.05,102.32,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-01-03",102.27,103.62,101.66,103.22,{"symbol":5,"time":3294,"open":3277,"high":1948,"low":3295,"close":3296},"2024-01-02",100.85,102.36,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3206,"close":3301},"2023-12-29",100.37,100.59,99.98,{"symbol":5,"time":3303,"open":3304,"high":3178,"low":3305,"close":3306},"2023-12-28",101.39,100.13,100.19,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3145,"close":3291},"2023-12-27",102.04,102.55,{"symbol":5,"time":3312,"open":3313,"high":1817,"low":3314,"close":3315},"2023-12-26",102.74,102.12,102.14,{"symbol":5,"time":3317,"open":3318,"high":1983,"low":3319,"close":3320},"2023-12-22",102.31,101.82,101.91,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":1772},"2023-12-21",101.47,102.01,100.81,{"symbol":5,"time":3327,"open":3328,"high":3135,"low":3329,"close":3330},"2023-12-20",103.5,101.13,101.27,{"symbol":5,"time":3332,"open":3149,"high":3333,"low":1805,"close":3121},"2023-12-19",103.19,{"symbol":5,"time":3335,"open":3207,"high":3336,"low":3337,"close":3338},"2023-12-18",103.11,101.52,101.65,{"symbol":5,"time":3340,"open":3300,"high":3341,"low":3204,"close":3342},"2023-12-15",101,100.9,{"symbol":5,"time":3344,"open":3345,"high":3315,"low":3346,"close":3347},"2023-12-14",99.85,99.72,101.58,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2023-12-13",98.04,99.03,97.66,98.92,{"symbol":5,"time":3355,"open":3356,"high":3356,"low":3357,"close":3358},"2023-12-12",98.68,97.48,98.05,{"symbol":5,"time":3360,"open":3264,"high":3361,"low":3362,"close":3206},"2023-12-11",99.86,98.58,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2023-12-08",99.02,99.79,98.75,99.55,{"symbol":5,"time":3370,"open":3361,"high":3141,"low":3371,"close":3372},"2023-12-07",98.09,98.42,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2023-12-06",100,100.72,98.34,99.11,{"symbol":5,"time":3380,"open":3289,"high":3158,"low":3381,"close":3382},"2023-12-05",100.29,100.44,{"symbol":5,"time":3384,"open":3207,"high":3385,"low":3386,"close":3387},"2023-12-04",103.36,101.59,102.43,{"symbol":5,"time":3389,"open":3390,"high":3093,"low":1789,"close":3121},"2023-12-01",102.5,{"symbol":5,"time":3392,"open":3336,"high":3393,"low":3394,"close":3313},"2023-11-30",104.48,101.81,{"symbol":5,"time":3396,"open":1767,"high":3397,"low":3398,"close":3158},"2023-11-29",104.58,101.64,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3109,"close":3403},"2023-11-28",104.24,104.91,103.9,{"symbol":5,"time":3405,"open":3153,"high":3406,"low":3407,"close":3408},"2023-11-27",104.4,103.18,103.96,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3284},"2023-11-24",104.02,105.47,103.91,{"symbol":5,"time":3415,"open":3416,"high":1932,"low":3417,"close":3129},"2023-11-22",102.58,101.94,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3292,"close":1937},"2023-11-21",104.21,104.7,{"symbol":5,"time":3423,"open":3088,"high":3424,"low":1804,"close":1765},"2023-11-20",105.88,{"symbol":5,"time":3426,"open":1820,"high":2071,"low":3126,"close":3427},"2023-11-17",104.96,{"symbol":5,"time":3429,"open":1781,"high":1887,"low":3430,"close":3431},"2023-11-16",101.15,102.46,{"symbol":5,"time":3433,"open":3408,"high":3101,"low":3328,"close":1827},"2023-11-15",{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":1803},"2023-11-14",104.3,104.82,103.87,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":2282},"2023-11-13",104.05,105.14,103.81,{"symbol":5,"time":3445,"open":1958,"high":3446,"low":3447,"close":1787},"2023-11-10",104.41,102.91,{"symbol":5,"time":3449,"open":2078,"high":3160,"low":3450,"close":3451},"2023-11-09",102.86,102.96,{"symbol":5,"time":3453,"open":3131,"high":3454,"low":3455,"close":3456},"2023-11-08",104.9,102.89,102.93,{"symbol":5,"time":3458,"open":3097,"high":3459,"low":3460,"close":3420},"2023-11-07",104.86,103.29,{"symbol":5,"time":3462,"open":2294,"high":3463,"low":2265,"close":2283},"2023-11-06",108.27,{"symbol":5,"time":3465,"open":3069,"high":2151,"low":2234,"close":3466},"2023-11-03",107.78,{"symbol":5,"time":3468,"open":3424,"high":3469,"low":3470,"close":2825},"2023-11-02",109.19,105.5,{"symbol":5,"time":3472,"open":2164,"high":3473,"low":1975,"close":3081},"2023-11-01",107.17,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":1759},"2023-10-31",105.58,106.16,104.54,{"symbol":5,"time":3480,"open":1534,"high":2291,"low":2287,"close":3424},"2023-10-30",{"symbol":5,"time":3482,"open":1841,"high":3483,"low":3427,"close":3484},"2023-10-27",109.86,105.55,{"symbol":5,"time":3486,"open":1842,"high":1714,"low":1549,"close":1533},"2023-10-26",{"symbol":5,"time":3488,"open":2102,"high":3489,"low":1684,"close":2824},"2023-10-25",109.5,{"symbol":5,"time":3491,"open":1599,"high":3492,"low":3493,"close":2191},"2023-10-24",109.82,108.12,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2023-10-23",110.63,110.96,108.68,109.45,{"symbol":5,"time":3501,"open":3035,"high":2765,"low":1606,"close":3502},"2023-10-20",111.08,{"symbol":5,"time":3504,"open":1384,"high":1456,"low":2094,"close":1357},"2023-10-19",{"symbol":5,"time":3506,"open":1732,"high":3507,"low":2088,"close":3508},"2023-10-18",113.39,112.95,{"symbol":5,"time":3510,"open":1438,"high":2047,"low":3511,"close":3512},"2023-10-17",109.68,111.39,{"symbol":5,"time":3514,"open":3515,"high":1738,"low":1605,"close":2122},"2023-10-16",110.5,{"symbol":5,"time":3517,"open":3062,"high":2299,"low":3518,"close":1986},"2023-10-13",107.84,{"symbol":5,"time":3520,"open":1527,"high":3518,"low":3521,"close":1837},"2023-10-12",106.09,{"symbol":5,"time":3523,"open":1920,"high":3473,"low":3524,"close":1523},"2023-10-11",104.83,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":2190},"2023-10-10",111.02,111.45,110.12,{"symbol":5,"time":3531,"open":1702,"high":1474,"low":3532,"close":2768},"2023-10-09",109.52,{"symbol":5,"time":3534,"open":3535,"high":3463,"low":3536,"close":3473},"2023-10-06",105.73,105.11,{"symbol":5,"time":3538,"open":3539,"high":1487,"low":2177,"close":3540},"2023-10-05",109.8,108.99,{"symbol":5,"time":3542,"open":1405,"high":1223,"low":3515,"close":3543},"2023-10-04",111.5,{"symbol":5,"time":3545,"open":3546,"high":1129,"low":1257,"close":1107},"2023-10-03",115.44,{"symbol":5,"time":3548,"open":3549,"high":1199,"low":2801,"close":1064},"2023-10-02",117.53,{"symbol":5,"time":3551,"open":1197,"high":2018,"low":3552,"close":2586},"2023-09-29",116.73,{"symbol":5,"time":3554,"open":3002,"high":2479,"low":3555,"close":3556},"2023-09-28",118.19,119.47,{"symbol":5,"time":3558,"open":2015,"high":2665,"low":2641,"close":2462},"2023-09-27",{"symbol":5,"time":3560,"open":2031,"high":3552,"low":3561,"close":1114},"2023-09-26",115.37,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":2725},"2023-09-25",115.09,116.65,114.83,{"symbol":5,"time":3568,"open":2789,"high":2447,"low":1251,"close":1219},"2023-09-22",{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":2784},"2023-09-21",116.98,117.37,114.6,[3575,3581,3586,3591,3596,3601,3606,3611,3616,3621,3626,3631,3636,3641,3645,3650,3655,3660,3665,3670,3675,3678,3683,3687,3692,3697,3702,3707,3712,3717,3722,3727,3732,3737,3742,3747,3752,3757,3762,3767,3772,3777,3782,3787,3792,3797,3802,3807,3812,3817,3822,3827,3832,3837,3841,3846,3850,3855,3860,3864,3868,3873,3878,3883,3888,3893,3898,3903,3908,3913,3918,3923,3927,3932,3937,3941,3946,3951,3955,3960,3965,3970,3975,3980,3985,3990,3994,3999,4004,4009,4013,4017,4022,4027,4031,4036,4041,4046,4051,4056,4061,4066,4071,4076,4081,4086,4091,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4314,4319,4324,4329,4334,4339,4344,4349,4353,4358,4362,4367,4372,4377,4382,4387,4392,4396,4399,4404,4409,4413,4417,4420,4424,4428,4433,4436,4441,4446,4451,4456,4460,4465,4470,4474,4478,4482,4487,4492,4497,4501,4506,4510,4515,4520,4525,4530,4535,4539,4544,4549,4554,4559,4564,4569,4574,4579,4583,4587,4592,4595,4600,4605,4610,4615,4619,4621,4625,4630,4635,4639,4644,4648,4653,4658,4663,4666,4671,4676,4681,4686,4689,4694,4699,4704,4708,4713,4717,4722,4726,4731,4736,4741,4746,4751,4756,4761,4765,4769,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4822,4827,4832,4837,4842,4846],{"symbol":3576,"time":26,"open":3577,"high":3578,"low":3579,"close":3580},"SPY",761.31,762,757.97,761.69,{"symbol":3576,"time":31,"open":3582,"high":3583,"low":3584,"close":3585},763.15,763.57,759.96,762.6,{"symbol":3576,"time":37,"open":3587,"high":3588,"low":3589,"close":3590},759.5,761.67,749.6,754.05,{"symbol":3576,"time":43,"open":3592,"high":3593,"low":3594,"close":3595},760.12,760.35,756.15,757.39,{"symbol":3576,"time":49,"open":3597,"high":3598,"low":3599,"close":3600},759,763.52,757.93,760.88,{"symbol":3576,"time":55,"open":3602,"high":3603,"low":3604,"close":3605},764.72,766.38,763.6,764.29,{"symbol":3576,"time":61,"open":3607,"high":3608,"low":3609,"close":3610},758.03,760.11,756.64,757.83,{"symbol":3576,"time":67,"open":3612,"high":3613,"low":3614,"close":3615},764.08,764.47,760.94,762.4,{"symbol":3576,"time":73,"open":3617,"high":3618,"low":3619,"close":3620},769.07,769.7,765.14,765.96,{"symbol":3576,"time":79,"open":3622,"high":3623,"low":3624,"close":3625},772.01,772.87,769,770.19,{"symbol":3576,"time":85,"open":3627,"high":3628,"low":3629,"close":3630},767.9,774.03,767.45,773.17,{"symbol":3576,"time":91,"open":3632,"high":3633,"low":3634,"close":3635},762.45,766.43,761.73,765.16,{"symbol":3576,"time":97,"open":3637,"high":3638,"low":3639,"close":3640},762.01,764.67,759.48,761.78,{"symbol":3576,"time":103,"open":3642,"high":3643,"low":3602,"close":3644},767.33,768,767.05,{"symbol":3576,"time":109,"open":3646,"high":3647,"low":3648,"close":3649},771.76,775.3,768.31,769.35,{"symbol":3576,"time":115,"open":3651,"high":3652,"low":3653,"close":3654},768.5,772.36,767.16,771.1,{"symbol":3576,"time":121,"open":3656,"high":3657,"low":3658,"close":3659},764.73,767.35,763.93,766.08,{"symbol":3576,"time":126,"open":3661,"high":3662,"low":3663,"close":3664},766.16,766.78,763.05,765.91,{"symbol":3576,"time":131,"open":3666,"high":3667,"low":3668,"close":3669},764.78,765.22,762.08,763.47,{"symbol":3576,"time":137,"open":3671,"high":3672,"low":3673,"close":3674},766.05,767.85,764.17,765.72,{"symbol":3576,"time":143,"open":3620,"high":3676,"low":3677,"close":3585},768.15,762.04,{"symbol":3576,"time":149,"open":3679,"high":3680,"low":3681,"close":3682},770.36,772.47,768.1,769.06,{"symbol":3576,"time":154,"open":3684,"high":3685,"low":3686,"close":3629},768.7,769.5,766.92,{"symbol":3576,"time":160,"open":3688,"high":3689,"low":3690,"close":3691},776.18,776.78,772.51,772.67,{"symbol":3576,"time":166,"open":3693,"high":3694,"low":3695,"close":3696},778.54,778.8,775.43,776.34,{"symbol":3576,"time":171,"open":3698,"high":3699,"low":3700,"close":3701},774.87,779.37,774.11,777.88,{"symbol":3576,"time":177,"open":3703,"high":3704,"low":3705,"close":3706},774.71,774.9,771.28,772.49,{"symbol":3576,"time":183,"open":3708,"high":3709,"low":3710,"close":3711},774.53,774.61,769.2,770.56,{"symbol":3576,"time":189,"open":3713,"high":3714,"low":3715,"close":3716},772.6,775.05,771.62,773.03,{"symbol":3576,"time":195,"open":3718,"high":3719,"low":3720,"close":3721},771.02,773.92,769.61,773.26,{"symbol":3576,"time":201,"open":3723,"high":3724,"low":3725,"close":3726},770.21,771.82,767.46,768.56,{"symbol":3576,"time":207,"open":3728,"high":3729,"low":3730,"close":3731},775.85,776.85,769.51,769.79,{"symbol":3576,"time":212,"open":3733,"high":3734,"low":3735,"close":3736},760.63,773.41,760.52,771.33,{"symbol":3576,"time":217,"open":3738,"high":3739,"low":3740,"close":3741},749.44,758.58,748.8,757.67,{"symbol":3576,"time":223,"open":3743,"high":3744,"low":3745,"close":3746},744.68,748.9,737.68,747.03,{"symbol":3576,"time":229,"open":3748,"high":3749,"low":3750,"close":3751},736.05,742.45,734.59,741.69,{"symbol":3576,"time":235,"open":3753,"high":3754,"low":3755,"close":3756},739.97,742.68,729.1,729.46,{"symbol":3576,"time":241,"open":3758,"high":3759,"low":3760,"close":3761},739.19,742.79,735.98,740.86,{"symbol":3576,"time":246,"open":3763,"high":3764,"low":3765,"close":3766},744.91,745.53,735.87,739.09,{"symbol":3576,"time":252,"open":3768,"high":3769,"low":3770,"close":3771},738.51,743.72,737.29,738.93,{"symbol":3576,"time":258,"open":3773,"high":3774,"low":3775,"close":3776},739.37,742.56,735.21,738.18,{"symbol":3576,"time":263,"open":3778,"high":3779,"low":3780,"close":3781},746.62,750.02,746.37,747.41,{"symbol":3576,"time":268,"open":3783,"high":3784,"low":3785,"close":3786},746.29,749.04,744.18,748.28,{"symbol":3576,"time":274,"open":3788,"high":3789,"low":3790,"close":3791},747.06,748.73,741.51,742.09,{"symbol":3576,"time":279,"open":3793,"high":3794,"low":3795,"close":3796},742.08,747.29,740.8,743.29,{"symbol":3576,"time":285,"open":3798,"high":3799,"low":3800,"close":3801},752.76,754.57,747.88,750.72,{"symbol":3576,"time":291,"open":3803,"high":3804,"low":3805,"close":3806},754.24,755.58,750.2,754.81,{"symbol":3576,"time":296,"open":3808,"high":3809,"low":3810,"close":3811},750.91,753.34,748.66,751.83,{"symbol":3576,"time":301,"open":3813,"high":3814,"low":3815,"close":3816},752.47,753.91,748,749.17,{"symbol":3576,"time":306,"open":3818,"high":3819,"low":3820,"close":3821},752.05,755.42,748.1,754.95,{"symbol":3576,"time":312,"open":3823,"high":3824,"low":3825,"close":3826},747.35,751.97,745.59,751.71,{"symbol":3576,"time":318,"open":3828,"high":3829,"low":3830,"close":3831},743.16,746.15,739.51,745.4,{"symbol":3576,"time":324,"open":3833,"high":3834,"low":3835,"close":3836},750.22,750.96,745.21,747.71,{"symbol":3576,"time":330,"open":3838,"high":3839,"low":3781,"close":3840},748.74,752.41,751.28,{"symbol":3576,"time":336,"open":3842,"high":3843,"low":3844,"close":3845},747.4,751.31,740.03,744.78,{"symbol":3576,"time":342,"open":3847,"high":3738,"low":3848,"close":3849},745,742.38,745.76,{"symbol":3576,"time":348,"open":3851,"high":3852,"low":3853,"close":3854},741.29,748.02,740.89,746.77,{"symbol":3576,"time":354,"open":3856,"high":3857,"low":3858,"close":3859},736.53,741.56,732.09,741,{"symbol":3576,"time":360,"open":3861,"high":3856,"low":3862,"close":3863},728.95,716.58,728.99,{"symbol":3576,"time":366,"open":3865,"high":3773,"low":3866,"close":3867},738.91,729.6,734.3,{"symbol":3576,"time":372,"open":3869,"high":3870,"low":3871,"close":3872},735.17,739.95,730.84,733.24,{"symbol":3576,"time":377,"open":3874,"high":3875,"low":3876,"close":3877},733.81,739.63,732.3,733.58,{"symbol":3576,"time":383,"open":3879,"high":3880,"low":3881,"close":3882},747.7,750.18,743.13,744.39,{"symbol":3576,"time":389,"open":3884,"high":3885,"low":3886,"close":3887},747.76,748.23,743.86,746.74,{"symbol":3576,"time":395,"open":3889,"high":3890,"low":3891,"close":3892},751.29,752.15,739.22,740.96,{"symbol":3576,"time":401,"open":3894,"high":3895,"low":3896,"close":3897},754.55,755.44,749.88,750.33,{"symbol":3576,"time":407,"open":3899,"high":3900,"low":3901,"close":3902},751.85,756.68,751.76,754.83,{"symbol":3576,"time":412,"open":3904,"high":3905,"low":3906,"close":3907},740.71,744.44,735.03,741.75,{"symbol":3576,"time":418,"open":3909,"high":3910,"low":3911,"close":3912},728.76,740,724.41,737.76,{"symbol":3576,"time":424,"open":3914,"high":3915,"low":3916,"close":3917},733.39,738.38,725.33,725.43,{"symbol":3576,"time":429,"open":3919,"high":3920,"low":3921,"close":3922},743.63,746.9,722.59,737.05,{"symbol":3576,"time":434,"open":3924,"high":3925,"low":3926,"close":3891},743.36,745.34,738.19,{"symbol":3576,"time":440,"open":3928,"high":3929,"low":3930,"close":3931},752.31,752.82,735.53,737.55,{"symbol":3576,"time":446,"open":3933,"high":3934,"low":3935,"close":3936},752.1,758.31,751.47,757.09,{"symbol":3576,"time":452,"open":3938,"high":3939,"low":3940,"close":3803},758.15,758.8,753.57,{"symbol":3576,"time":458,"open":3942,"high":3943,"low":3944,"close":3945},757.03,760.4,756.75,759.57,{"symbol":3576,"time":462,"open":3947,"high":3948,"low":3949,"close":3950},755.36,760.28,754.69,758.54,{"symbol":3576,"time":468,"open":3952,"high":3953,"low":3949,"close":3954},755.9,758.08,756.48,{"symbol":3576,"time":474,"open":3956,"high":3957,"low":3958,"close":3959},750.25,755.15,749.23,754.6,{"symbol":3576,"time":479,"open":3961,"high":3962,"low":3963,"close":3964},750.88,751.38,748.22,750.46,{"symbol":3576,"time":485,"open":3966,"high":3967,"low":3968,"close":3969},750.01,752.13,748.37,750.59,{"symbol":3576,"time":491,"open":3971,"high":3972,"low":3973,"close":3974},746.24,748.94,744.48,745.64,{"symbol":3576,"time":497,"open":3976,"high":3977,"low":3978,"close":3979},738.64,744.87,737.03,742.72,{"symbol":3576,"time":502,"open":3981,"high":3982,"low":3983,"close":3984},735.71,741.87,733.89,741.25,{"symbol":3576,"time":508,"open":3986,"high":3987,"low":3988,"close":3989},734.78,737.65,731.53,733.73,{"symbol":3576,"time":512,"open":3991,"high":3992,"low":3914,"close":3993},739.83,741.42,738.65,{"symbol":3576,"time":518,"open":3995,"high":3996,"low":3997,"close":3998},741.79,743.46,737.96,739.17,{"symbol":3576,"time":523,"open":4000,"high":4001,"low":4002,"close":4003},743.65,749.53,743.56,748.17,{"symbol":3576,"time":529,"open":4005,"high":4006,"low":4007,"close":4008},738.47,743.91,735.47,742.31,{"symbol":3576,"time":535,"open":4010,"high":4011,"low":4012,"close":3776},736.89,738.84,731.83,{"symbol":3576,"time":541,"open":4014,"high":4015,"low":4014,"close":4016},736.45,740.79,739.3,{"symbol":3576,"time":545,"open":4018,"high":4019,"low":4020,"close":4021},734.93,738.08,734.57,737.62,{"symbol":3576,"time":550,"open":4023,"high":4024,"low":4025,"close":4026},735.05,736.13,729.75,731.58,{"symbol":3576,"time":556,"open":4028,"high":3750,"low":4029,"close":4030},728.16,727.82,733.83,{"symbol":3576,"time":561,"open":4032,"high":4033,"low":4034,"close":4035},721.77,725.04,721.49,723.77,{"symbol":3576,"time":566,"open":4037,"high":4038,"low":4039,"close":4040},720.07,722.12,714.99,718.01,{"symbol":3576,"time":572,"open":4042,"high":4043,"low":4044,"close":4045},721.25,724.87,720.47,720.65,{"symbol":3576,"time":577,"open":4047,"high":4048,"low":4049,"close":4050},714.63,719.79,710.45,718.66,{"symbol":3576,"time":583,"open":4052,"high":4053,"low":4054,"close":4055},711,712.2,708.37,711.58,{"symbol":3576,"time":589,"open":4057,"high":4058,"low":4059,"close":4060},711.82,712.88,709.25,711.69,{"symbol":3576,"time":594,"open":4062,"high":4063,"low":4064,"close":4065},713.17,715.63,712.3,715.17,{"symbol":3576,"time":600,"open":4067,"high":4068,"low":4069,"close":4070},710.75,714.47,709.01,713.94,{"symbol":3576,"time":605,"open":4072,"high":4073,"low":4074,"close":4075},709.5,712.36,702.28,708.45,{"symbol":3576,"time":609,"open":4077,"high":4078,"low":4079,"close":4080},709.15,711.45,708.22,711.21,{"symbol":3576,"time":615,"open":4082,"high":4083,"low":4084,"close":4085},710.28,711.28,702.64,704.08,{"symbol":3576,"time":620,"open":4087,"high":4088,"low":4089,"close":4090},708.78,709.91,706.14,708.72,{"symbol":3576,"time":625,"open":4089,"high":4092,"low":4093,"close":4094},712.39,705.76,710.14,{"symbol":3576,"time":630,"open":4096,"high":4097,"low":4098,"close":4099},701.06,702.78,698.53,701.66,{"symbol":3576,"time":635,"open":4101,"high":4102,"low":4103,"close":4104},695.26,700.28,694.2,699.94,{"symbol":3576,"time":640,"open":4106,"high":4107,"low":4108,"close":4109},687.69,694.58,687.66,694.46,{"symbol":3576,"time":646,"open":4111,"high":4112,"low":4113,"close":4114},677.41,686.3,676.58,686.1,{"symbol":3576,"time":651,"open":4116,"high":4117,"low":4118,"close":4119},681.32,682.03,678.45,679.46,{"symbol":3576,"time":657,"open":4121,"high":4122,"low":4123,"close":4124},674.84,681.16,673.77,679.91,{"symbol":3576,"time":662,"open":4126,"high":4127,"low":4128,"close":4129},676.39,677.08,671.46,676.01,{"symbol":3576,"time":668,"open":4131,"high":4132,"low":4133,"close":4134},656.65,659.61,651.06,659.22,{"symbol":3576,"time":674,"open":4136,"high":4137,"low":4138,"close":4139},655.86,659.72,655.52,658.93,{"symbol":3576,"time":680,"open":4141,"high":4142,"low":4143,"close":4144},646.42,658.2,645.11,655.83,{"symbol":3576,"time":686,"open":4146,"high":4147,"low":4148,"close":4149},653.9,658.52,653,655.24,{"symbol":3576,"time":690,"open":4151,"high":4152,"low":4153,"close":4154},638.94,651.54,637.98,650.34,{"symbol":3576,"time":696,"open":4156,"high":4157,"low":4158,"close":4159},640.11,640.37,629.28,631.97,{"symbol":3576,"time":702,"open":4161,"high":4162,"low":4163,"close":4164},642.5,642.66,633.11,634.09,{"symbol":3576,"time":708,"open":4166,"high":4167,"low":4168,"close":4169},652.06,654.85,644.82,645.09,{"symbol":3576,"time":714,"open":4171,"high":4172,"low":4173,"close":4174},658.67,660.89,654.24,656.82,{"symbol":3576,"time":719,"open":4176,"high":4177,"low":4178,"close":4179},651.32,657.03,649.88,653.18,{"symbol":3576,"time":725,"open":4181,"high":4182,"low":4183,"close":4184},658.07,662.62,653.94,655.38,{"symbol":3576,"time":730,"open":4186,"high":4187,"low":4188,"close":4189},656.51,656.69,644.72,648.57,{"symbol":3576,"time":736,"open":4191,"high":4192,"low":4193,"close":4194},656.97,662.98,655.17,659.8,{"symbol":3576,"time":741,"open":4196,"high":4197,"low":4198,"close":4199},668.36,669.72,661.19,661.43,{"symbol":3576,"time":746,"open":4201,"high":4202,"low":4203,"close":4204},672.39,674.44,669.7,670.79,{"symbol":3576,"time":752,"open":4206,"high":4207,"low":4208,"close":4209},668.38,672.07,667.12,669.03,{"symbol":3576,"time":757,"open":4211,"high":4212,"low":4213,"close":4214},669.27,672.34,661.36,662.29,{"symbol":3576,"time":761,"open":4216,"high":4217,"low":4218,"close":4219},671.16,671.65,665.87,666.06,{"symbol":3576,"time":766,"open":4221,"high":4222,"low":4223,"close":4224},677.58,680.08,673.34,676.33,{"symbol":3576,"time":771,"open":4226,"high":4227,"low":4228,"close":4229},677.72,683.36,674.76,677.18,{"symbol":3576,"time":777,"open":4231,"high":4232,"low":4233,"close":4234},666.39,679.92,662.39,678.27,{"symbol":3576,"time":781,"open":4236,"high":4237,"low":4238,"close":4239},673.41,676.11,669.76,672.38,{"symbol":3576,"time":787,"open":4241,"high":4242,"low":4243,"close":4244},682.08,685.53,675.61,681.31,{"symbol":3576,"time":792,"open":4246,"high":4247,"low":4248,"close":4249},681.63,687.09,679.62,685.13,{"symbol":3576,"time":797,"open":4251,"high":4252,"low":4253,"close":4254},675.06,682.61,669.66,680.33,{"symbol":3576,"time":802,"open":4256,"high":4257,"low":4258,"close":4259},678.7,688.62,678.02,686.38,{"symbol":3576,"time":806,"open":4261,"high":4262,"low":4263,"close":4264},683.09,686.86,681.64,685.99,{"symbol":3576,"time":809,"open":4266,"high":4267,"low":4268,"close":4269},693.28,693.3,684.35,689.3,{"symbol":3576,"time":815,"open":4271,"high":4272,"low":4273,"close":4274},690.18,693.68,690.1,693.15,{"symbol":3576,"time":821,"open":4276,"high":4277,"low":4278,"close":4279},681.9,688.35,680,687.35,{"symbol":3576,"time":826,"open":4281,"high":4282,"low":4283,"close":4284},687.83,690,680.37,682.39,{"symbol":3576,"time":830,"open":4286,"high":4287,"low":4288,"close":4289},682.32,690.06,681.73,689.43,{"symbol":3576,"time":836,"open":4291,"high":4292,"low":4293,"close":4294},683.84,686.18,681.55,684.48,{"symbol":3576,"time":842,"open":4296,"high":4297,"low":4298,"close":4299},684.02,689.15,682.83,686.29,{"symbol":3576,"time":845,"open":4301,"high":4302,"low":4303,"close":4304},680.14,684.94,675.78,682.85,{"symbol":3576,"time":849,"open":4306,"high":4307,"low":4308,"close":4309},681.69,686.28,677.52,681.75,{"symbol":3576,"time":855,"open":4311,"high":4312,"low":4283,"close":4313},694.24,695.35,681.27,{"symbol":3576,"time":860,"open":4315,"high":4316,"low":4317,"close":4318},696.39,697.14,689.18,691.96,{"symbol":3576,"time":866,"open":4320,"high":4321,"low":4322,"close":4323},694.95,696.54,691.66,692.12,{"symbol":3576,"time":871,"open":4325,"high":4326,"low":4327,"close":4328},689.42,695.87,688.34,693.95,{"symbol":3576,"time":875,"open":4330,"high":4331,"low":4332,"close":4333},681.46,692.31,680.85,690.62,{"symbol":3576,"time":881,"open":4335,"high":4336,"low":4337,"close":4338},680.94,683.69,675.79,677.62,{"symbol":3576,"time":886,"open":4340,"high":4341,"low":4342,"close":4343},690.35,691.45,681.76,686.19,{"symbol":3576,"time":891,"open":4345,"high":4346,"low":4347,"close":4348},696.21,696.96,684.03,689.53,{"symbol":3576,"time":897,"open":4350,"high":4351,"low":4325,"close":4352},689.58,696.93,695.41,{"symbol":3576,"time":902,"open":4354,"high":4355,"low":4356,"close":4357},691.79,694.21,687.12,691.97,{"symbol":3576,"time":908,"open":4315,"high":4359,"low":4360,"close":4361},697.06,684.83,694.04,{"symbol":3576,"time":912,"open":4363,"high":4364,"low":4365,"close":4366},697.05,697.84,693.94,695.42,{"symbol":3576,"time":917,"open":4368,"high":4369,"low":4370,"close":4371},694.18,696.53,693.57,695.49,{"symbol":3576,"time":923,"open":4373,"high":4374,"low":4375,"close":4376},690.49,694.13,689.92,692.73,{"symbol":3576,"time":928,"open":4378,"high":4379,"low":4380,"close":4381},688.15,690.96,687.16,689.23,{"symbol":3576,"time":934,"open":4383,"high":4384,"low":4385,"close":4386},689.85,691.13,686.92,688.98,{"symbol":3576,"time":940,"open":4388,"high":4389,"low":4390,"close":4391},679.65,688.74,678.13,685.4,{"symbol":3576,"time":945,"open":4393,"high":4394,"low":4395,"close":4221},681.49,684.77,676.57,{"symbol":3576,"time":951,"open":4397,"high":4398,"low":4273,"close":4322},693.66,694.25,{"symbol":3576,"time":957,"open":4400,"high":4401,"low":4402,"close":4403},694.57,695.45,691.25,692.24,{"symbol":3576,"time":962,"open":4405,"high":4406,"low":4407,"close":4408},691,691.72,686.04,690.36,{"symbol":3576,"time":967,"open":4371,"high":4410,"low":4411,"close":4412},696.09,691.35,693.77,{"symbol":3576,"time":973,"open":4414,"high":4410,"low":4415,"close":4416},690.68,690.63,695.16,{"symbol":3576,"time":979,"open":4415,"high":4418,"low":4317,"close":4419},695.31,694.07,{"symbol":3576,"time":985,"open":4421,"high":4333,"low":4422,"close":4423},688.82,687.49,689.51,{"symbol":3576,"time":991,"open":4425,"high":4426,"low":4427,"close":4350},692.19,693.96,689.32,{"symbol":3576,"time":997,"open":4429,"high":4430,"low":4431,"close":4432},687.93,692.32,687.78,691.81,{"symbol":3576,"time":1003,"open":4434,"high":4289,"low":4259,"close":4435},686.54,687.72,{"symbol":3576,"time":1009,"open":4437,"high":4438,"low":4439,"close":4440},685.71,686.87,679.82,683.17,{"symbol":3576,"time":1015,"open":4442,"high":4443,"low":4444,"close":4445},687.14,687.36,681.71,681.92,{"symbol":3576,"time":1021,"open":4447,"high":4448,"low":4449,"close":4450},687.45,688.56,686.58,687.01,{"symbol":3576,"time":1027,"open":4452,"high":4453,"low":4454,"close":4455},687.54,689.2,686.07,687.85,{"symbol":3576,"time":1033,"open":4457,"high":4322,"low":4458,"close":4459},690.64,689.27,690.31,{"symbol":3576,"time":1039,"open":4461,"high":4462,"low":4463,"close":4464},687.95,690.83,687.8,690.38,{"symbol":3576,"time":1045,"open":4466,"high":4467,"low":4468,"close":4469},683.92,688.2,683.87,687.96,{"symbol":3576,"time":1051,"open":4471,"high":4472,"low":4473,"close":4360},683.94,685.36,680.59,{"symbol":3576,"time":1056,"open":4475,"high":4476,"low":4477,"close":4473},676.59,681.09,676.47,{"symbol":3576,"time":1062,"open":4479,"high":4480,"low":4481,"close":4477},677.6,680.74,674.9,{"symbol":3576,"time":1067,"open":4483,"high":4484,"low":4485,"close":4486},679.89,680.44,671.2,671.4,{"symbol":3576,"time":1073,"open":4488,"high":4489,"low":4490,"close":4491},679.23,681.08,674.98,678.87,{"symbol":3576,"time":1079,"open":4493,"high":4494,"low":4495,"close":4496},685.74,685.76,679.25,680.73,{"symbol":3576,"time":1085,"open":4498,"high":4499,"low":4500,"close":4342},688.17,688.88,679.17,{"symbol":3576,"time":1091,"open":4502,"high":4503,"low":4504,"close":4505},685.14,689.25,682.17,689.17,{"symbol":3576,"time":1096,"open":4507,"high":4508,"low":4244,"close":4509},682.56,688.97,687.57,{"symbol":3576,"time":1100,"open":4511,"high":4512,"low":4513,"close":4514},683.15,685.39,682.59,683.04,{"symbol":3576,"time":1106,"open":4516,"high":4517,"low":4518,"close":4519},686.59,686.64,681.57,683.63,{"symbol":3576,"time":1112,"open":4521,"high":4522,"low":4523,"close":4524},685.47,688.39,684.58,685.69,{"symbol":3576,"time":1116,"open":4526,"high":4527,"low":4528,"close":4529},685.3,685.37,681.34,684.39,{"symbol":3576,"time":1122,"open":4531,"high":4532,"low":4533,"close":4534},680.57,684.91,679.69,683.89,{"symbol":3576,"time":1128,"open":4445,"high":4536,"low":4537,"close":4538},683.82,679.33,681.53,{"symbol":3576,"time":1134,"open":4540,"high":4541,"low":4542,"close":4543},678.81,682.99,678.74,680.27,{"symbol":3576,"time":1138,"open":4545,"high":4546,"low":4547,"close":4548},680.86,683.67,680.5,683.39,{"symbol":3576,"time":1144,"open":4550,"high":4551,"low":4552,"close":4553},677.63,681.7,676.72,679.68,{"symbol":3576,"time":1150,"open":4555,"high":4556,"low":4557,"close":4558},668.63,676.21,664.48,675.02,{"symbol":3576,"time":1156,"open":4560,"high":4561,"low":4562,"close":4563},662.69,670.06,661.59,668.73,{"symbol":3576,"time":1161,"open":4565,"high":4566,"low":4567,"close":4568},655.05,664.55,650.85,659.03,{"symbol":3576,"time":1166,"open":4570,"high":4571,"low":4572,"close":4573},672.91,675.56,651.89,652.53,{"symbol":3576,"time":1170,"open":4575,"high":4576,"low":4577,"close":4578},660.78,667.34,658.75,662.63,{"symbol":3576,"time":1175,"open":4580,"high":4581,"low":4136,"close":4582},662.1,665.12,660.08,{"symbol":3576,"time":1180,"open":4203,"high":4584,"low":4585,"close":4586},673.71,662.17,665.67,{"symbol":3576,"time":1186,"open":4588,"high":4589,"low":4590,"close":4591},665.38,675.66,663.27,671.93,{"symbol":3576,"time":1190,"open":4547,"high":4545,"low":4593,"close":4594},670.52,672.04,{"symbol":3576,"time":1196,"open":4596,"high":4597,"low":4598,"close":4599},684.79,684.96,680.95,683.38,{"symbol":3576,"time":1202,"open":4601,"high":4602,"low":4603,"close":4604},679.95,683.57,678.73,683,{"symbol":3576,"time":1207,"open":4606,"high":4607,"low":4608,"close":4609},677.24,682.18,675.03,681.44,{"symbol":3576,"time":1212,"open":4611,"high":4612,"low":4613,"close":4614},667.91,671.08,661.21,670.97,{"symbol":3576,"time":1217,"open":4477,"high":4616,"low":4617,"close":4618},677.38,668.72,670.31,{"symbol":3576,"time":1222,"open":4490,"high":4545,"low":4620,"close":4221},674.17,{"symbol":3576,"time":1227,"open":4237,"high":4622,"low":4623,"close":4624},679.96,674.58,675.24,{"symbol":3576,"time":1233,"open":4626,"high":4627,"low":4628,"close":4629},685.67,685.8,679.94,683.34,{"symbol":3576,"time":1237,"open":4631,"high":4632,"low":4633,"close":4634},685.04,685.08,679.24,682.06,{"symbol":3576,"time":1243,"open":4636,"high":4637,"low":4638,"close":4638},683.9,685.94,679.83,{"symbol":3576,"time":1248,"open":4640,"high":4641,"low":4642,"close":4643},688.72,689.7,682.87,687.39,{"symbol":3576,"time":1254,"open":4645,"high":4646,"low":4360,"close":4647},687.05,688.91,687.06,{"symbol":3576,"time":1259,"open":4649,"high":4650,"low":4651,"close":4652},682.73,685.54,682.12,685.24,{"symbol":3576,"time":1265,"open":4654,"high":4655,"low":4656,"close":4657},676.46,678.47,675.65,677.25,{"symbol":3576,"time":1270,"open":4659,"high":4660,"low":4661,"close":4662},668.12,672.71,667.8,671.76,{"symbol":3576,"time":1273,"open":4664,"high":4664,"low":4665,"close":4661},672,663.3,{"symbol":3576,"time":1278,"open":4667,"high":4668,"low":4669,"close":4670},671.44,672.99,669.98,671.29,{"symbol":3576,"time":1284,"open":4672,"high":4673,"low":4674,"close":4675},667.32,672.21,667.27,671.3,{"symbol":3576,"time":1290,"open":4677,"high":4678,"low":4679,"close":4680},659.5,665.76,658.14,664.39,{"symbol":3576,"time":1296,"open":4682,"high":4683,"low":4684,"close":4685},666.82,668.71,657.11,660.64,{"symbol":3576,"time":1302,"open":4682,"high":4687,"low":4139,"close":4688},670.23,665.17,{"symbol":3576,"time":1308,"open":4690,"high":4691,"low":4692,"close":4693},657.17,665.83,653.17,662.23,{"symbol":3576,"time":1314,"open":4695,"high":4696,"low":4697,"close":4698},660.65,665.13,659.77,663.04,{"symbol":3576,"time":1319,"open":4700,"high":4701,"low":4702,"close":4703},672.13,673.95,652.84,653.02,{"symbol":3576,"time":1323,"open":4705,"high":4706,"low":4707,"close":4216},673.53,673.94,669.21,{"symbol":3576,"time":1328,"open":4709,"high":4710,"low":4711,"close":4712},670.25,673.21,669.42,673.11,{"symbol":3576,"time":1334,"open":4714,"high":4668,"low":4715,"close":4716},672.54,667.67,669.12,{"symbol":3576,"time":1339,"open":4718,"high":4719,"low":4720,"close":4721},671.62,672.51,669.46,671.61,{"symbol":3576,"time":1344,"open":4723,"high":4724,"low":4725,"close":4707},669.99,672.68,668.16,{"symbol":3576,"time":1349,"open":4727,"high":4728,"low":4729,"close":4730},670.45,670.57,666.78,669.22,{"symbol":3576,"time":1355,"open":4732,"high":4733,"low":4734,"close":4735},663.17,669.37,663.06,668.45,{"symbol":3576,"time":1359,"open":4737,"high":4738,"low":4739,"close":4740},662.93,666.65,661.61,666.18,{"symbol":3576,"time":1365,"open":4742,"high":4743,"low":4744,"close":4745},664.36,665.28,661.86,663.68,{"symbol":3576,"time":1370,"open":4747,"high":4748,"low":4749,"close":4750},659.51,662.37,657.88,661.82,{"symbol":3576,"time":1373,"open":4752,"high":4753,"low":4754,"close":4755},657.94,659.41,654.41,658.05,{"symbol":3576,"time":1377,"open":4757,"high":4758,"low":4759,"close":4760},664.51,664.61,659.67,661.1,{"symbol":3576,"time":1383,"open":4762,"high":4576,"low":4763,"close":4764},666.72,661.98,663.21,{"symbol":3576,"time":1389,"open":4766,"high":4767,"low":4585,"close":4768},662.2,667.29,666.84,{"symbol":3576,"time":1394,"open":4770,"high":4566,"low":4771,"close":4772},662.33,660.37,663.7,{"symbol":3576,"time":1399,"open":4774,"high":4775,"low":4776,"close":4777},661.89,664.89,660.27,662.26,{"symbol":3576,"time":1404,"open":4779,"high":4780,"low":4781,"close":4782},660.01,661.72,654.3,659.18,{"symbol":3576,"time":1408,"open":4784,"high":4785,"low":4786,"close":4787},661.47,661.78,659.21,660,{"symbol":3576,"time":1412,"open":4789,"high":4790,"low":4791,"close":4792},659.64,661.04,659.34,660.91,{"symbol":3576,"time":1417,"open":4794,"high":4795,"low":4796,"close":4797},657.6,659.11,656.9,657.41,{"symbol":3576,"time":1422,"open":4799,"high":4800,"low":4801,"close":4802},654.18,658.33,653.59,657.63,{"symbol":3576,"time":1428,"open":4804,"high":4805,"low":4806,"close":4807},653.62,654.55,650.63,652.21,{"symbol":3576,"time":1433,"open":4809,"high":4810,"low":4811,"close":4812},648.97,650.86,647.22,650.33,{"symbol":3576,"time":1437,"open":4814,"high":4815,"low":4816,"close":4817},648.62,649.84,647.23,648.83,{"symbol":3576,"time":1443,"open":4819,"high":4807,"low":4820,"close":4821},651.48,643.33,647.24,{"symbol":3576,"time":1449,"open":4823,"high":4824,"low":4825,"close":4826},644.42,649.15,643.51,649.12,{"symbol":3576,"time":1455,"open":4828,"high":4829,"low":4830,"close":4831},642.67,644.21,640.46,643.74,{"symbol":3576,"time":1460,"open":4833,"high":4834,"low":4835,"close":4836},637.5,640.49,634.92,640.27,{"symbol":3576,"time":1465,"open":4838,"high":4839,"low":4840,"close":4841},647.47,647.84,643.14,645.05,{"symbol":3576,"time":1471,"open":4821,"high":4843,"low":4844,"close":4845},649.48,645.34,648.92,{"symbol":3576,"time":1476,"open":4847,"high":4848,"low":4823,"close":4849},644.57,647.37,646.63,[4851,4856,4859,4862,4864,4866,4868,4870,4873,4876,4879,4882,4884,4886,4888,4890,4892,4894,4895,4897,4899,4901,4903,4905,4907,4909,4911,4913,4915,4917,4919,4921,4923,4925,4927,4929,4930,4932,4933,4935,4937,4939,4941,4943,4945,4947,4949,4951],{"time":31,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4854,"datetime":4855},"False","BEARISH","MACD","2026-09-17 00:00:00",{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4854,"datetime":4858},"BULLISH","2026-09-14 00:00:00",{"time":115,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4860,"datetime":4861},"ADX","2026-08-27 00:00:00",{"time":126,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4854,"datetime":4863},"2026-08-25 00:00:00",{"time":177,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4860,"datetime":4865},"2026-08-12 00:00:00",{"time":189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4854,"datetime":4867},"2026-08-10 00:00:00",{"time":201,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4854,"datetime":4869},"2026-08-06 00:00:00",{"time":207,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4871,"datetime":4872},"RSI","2026-08-05 00:00:00",{"time":229,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4874,"datetime":4875},"MA","2026-07-30 00:00:00",{"time":296,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4877,"datetime":4878},"BollingerBands","2026-07-14 00:00:00",{"time":301,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4880,"datetime":4881},"CCI","2026-07-13 00:00:00",{"time":306,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4860,"datetime":4883},"2026-07-10 00:00:00",{"time":312,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4860,"datetime":4885},"2026-07-09 00:00:00",{"time":318,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4860,"datetime":4887},"2026-07-08 00:00:00",{"time":324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4854,"datetime":4889},"2026-07-07 00:00:00",{"time":389,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4877,"datetime":4891},"2026-06-18 00:00:00",{"time":479,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4880,"datetime":4893},"2026-05-27 00:00:00",{"time":479,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4854,"datetime":4893},{"time":518,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4880,"datetime":4896},"2026-05-15 00:00:00",{"time":529,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4854,"datetime":4898},"2026-05-13 00:00:00",{"time":550,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4854,"datetime":4900},"2026-05-07 00:00:00",{"time":556,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4860,"datetime":4902},"2026-05-06 00:00:00",{"time":566,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4860,"datetime":4904},"2026-05-04 00:00:00",{"time":577,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4854,"datetime":4906},"2026-04-30 00:00:00",{"time":589,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4874,"datetime":4908},"2026-04-28 00:00:00",{"time":635,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4871,"datetime":4910},"2026-04-15 00:00:00",{"time":651,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4880,"datetime":4912},"2026-04-10 00:00:00",{"time":662,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4860,"datetime":4914},"2026-04-08 00:00:00",{"time":680,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4854,"datetime":4916},"2026-04-02 00:00:00",{"time":719,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4860,"datetime":4918},"2026-03-24 00:00:00",{"time":746,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4854,"datetime":4920},"2026-03-17 00:00:00",{"time":792,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4860,"datetime":4922},"2026-03-04 00:00:00",{"time":845,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4854,"datetime":4924},"2026-02-17 00:00:00",{"time":923,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4871,"datetime":4926},"2026-01-26 00:00:00",{"time":1045,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4880,"datetime":4928},"2025-12-23 00:00:00",{"time":1045,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4854,"datetime":4928},{"time":1073,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4880,"datetime":4931},"2025-12-16 00:00:00",{"time":1073,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4854,"datetime":4931},{"time":1096,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4854,"datetime":4934},"2025-12-10 00:00:00",{"time":1166,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4854,"datetime":4936},"2025-11-20 00:00:00",{"time":1212,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4854,"datetime":4938},"2025-11-07 00:00:00",{"time":1227,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4854,"datetime":4940},"2025-11-04 00:00:00",{"time":1243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4860,"datetime":4942},"2025-10-30 00:00:00",{"time":1270,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4880,"datetime":4944},"2025-10-23 00:00:00",{"time":1273,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4854,"datetime":4946},"2025-10-22 00:00:00",{"time":1290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4857,"trading_system":4871,"datetime":4948},"2025-10-17 00:00:00",{"time":1319,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4880,"datetime":4950},"2025-10-10 00:00:00",{"time":1359,"symbol":5,"current_signal":4852,"signal_change":23,"signal_type":4853,"trading_system":4854,"datetime":4952},"2025-09-30 00:00:00",[4954,4960,4965,4971,4976,4981,4986,4991,4996,5001,5007,5012,5017,5022,5027,5032,5037,5042,5047,5052,5057,5062,5067,5072,5077,5082,5087,5092,5097,5102,5107,5112,5117,5123,5128,5133,5138,5143,5148,5153,5158,5163,5168,5173,5178,5183,5188,5193,5197,5202,5207,5212,5217,5222,5227,5233,5239,5245,5251,5257,5263,5269,5275,5281,5287,5293,5299,5305,5311,5316,5321,5327,5333,5339,5344,5349,5355,5361,5367,5373,5379,5385,5391,5397,5403,5409,5415,5421,5427,5433,5439,5445,5451,5457,5463,5469],{"symbol":5,"form":4955,"filingdate":690,"primarydocument":4956,"accessionnumber":4957,"filing_url":4958,"sec_url":4959},"8-K","d121881d8k.htm","0001193125-26-134838","https://www.sec.gov/Archives/edgar/data/2115436/000119312526134838/d121881d8k.htm","https://www.sec.gov/Archives/edgar/data/2115436/000119312526134838/0001193125-26-134838-index.htm",{"symbol":5,"form":4955,"filingdate":830,"primarydocument":4961,"accessionnumber":4962,"filing_url":4963,"sec_url":4964},"xom-20260218.htm","0000034088-26-000047","https://www.sec.gov/Archives/edgar/data/2115436/000003408826000047/xom-20260218.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408826000047/0000034088-26-000047-index.htm",{"symbol":5,"form":4966,"filingdate":842,"primarydocument":4967,"accessionnumber":4968,"filing_url":4969,"sec_url":4970},"10-K","xom-20251231.htm","0000034088-26-000045","https://www.sec.gov/Archives/edgar/data/2115436/000003408826000045/xom-20251231.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408826000045/0000034088-26-000045-index.htm",{"symbol":5,"form":4955,"filingdate":902,"primarydocument":4972,"accessionnumber":4973,"filing_url":4974,"sec_url":4975},"xom-20260130.htm","0000034088-26-000033","https://www.sec.gov/Archives/edgar/data/2115436/000003408826000033/xom-20260130.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408826000033/0000034088-26-000033-index.htm",{"symbol":5,"form":4955,"filingdate":991,"primarydocument":4977,"accessionnumber":4978,"filing_url":4979,"sec_url":4980},"xom-20260107.htm","0000034088-26-000030","https://www.sec.gov/Archives/edgar/data/2115436/000003408826000030/xom-20260107.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408826000030/0000034088-26-000030-index.htm",{"symbol":5,"form":4955,"filingdate":1100,"primarydocument":4982,"accessionnumber":4983,"filing_url":4984,"sec_url":4985},"xom-20251208.htm","0000034088-25-000122","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000122/xom-20251208.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000122/0000034088-25-000122-index.htm",{"symbol":5,"form":4955,"filingdate":1175,"primarydocument":4987,"accessionnumber":4988,"filing_url":4989,"sec_url":4990},"xom-20251118.htm","0000034088-25-000074","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000074/xom-20251118.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000074/0000034088-25-000074-index.htm",{"symbol":5,"form":4955,"filingdate":1190,"primarydocument":4992,"accessionnumber":4993,"filing_url":4994,"sec_url":4995},"d82416d8k.htm","0001193125-25-279379","https://www.sec.gov/Archives/edgar/data/2115436/000119312525279379/d82416d8k.htm","https://www.sec.gov/Archives/edgar/data/2115436/000119312525279379/0001193125-25-279379-index.htm",{"symbol":5,"form":4955,"filingdate":1233,"primarydocument":4997,"accessionnumber":4998,"filing_url":4999,"sec_url":5000},"xom-20251028.htm","0000034088-25-000063","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000063/xom-20251028.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000063/0000034088-25-000063-index.htm",{"symbol":5,"form":5002,"filingdate":1233,"primarydocument":5003,"accessionnumber":5004,"filing_url":5005,"sec_url":5006},"10-Q","xom-20250930.htm","0000034088-25-000061","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000061/xom-20250930.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000061/0000034088-25-000061-index.htm",{"symbol":5,"form":4955,"filingdate":1237,"primarydocument":5008,"accessionnumber":5009,"filing_url":5010,"sec_url":5011},"xom-20251031.htm","0000034088-25-000059","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000059/xom-20251031.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000059/0000034088-25-000059-index.htm",{"symbol":5,"form":4955,"filingdate":1339,"primarydocument":5013,"accessionnumber":5014,"filing_url":5015,"sec_url":5016},"xom-20251006.htm","0000034088-25-000055","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000055/xom-20251006.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000055/0000034088-25-000055-index.htm",{"symbol":5,"form":5002,"filingdate":1570,"primarydocument":5018,"accessionnumber":5019,"filing_url":5020,"sec_url":5021},"xom-20250630.htm","0000034088-25-000042","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000042/xom-20250630.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000042/0000034088-25-000042-index.htm",{"symbol":5,"form":4955,"filingdate":1576,"primarydocument":5023,"accessionnumber":5024,"filing_url":5025,"sec_url":5026},"xom-20250801.htm","0000034088-25-000040","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000040/xom-20250801.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000040/0000034088-25-000040-index.htm",{"symbol":5,"form":4955,"filingdate":1668,"primarydocument":5028,"accessionnumber":5029,"filing_url":5030,"sec_url":5031},"xom-20250707.htm","0000034088-25-000036","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000036/xom-20250707.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000036/0000034088-25-000036-index.htm",{"symbol":5,"form":4955,"filingdate":1791,"primarydocument":5033,"accessionnumber":5034,"filing_url":5035,"sec_url":5036},"xom-20250528.htm","0000034088-25-000030","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000030/xom-20250528.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000030/0000034088-25-000030-index.htm",{"symbol":5,"form":5002,"filingdate":1884,"primarydocument":5038,"accessionnumber":5039,"filing_url":5040,"sec_url":5041},"xom-20250331.htm","0000034088-25-000024","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000024/xom-20250331.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000024/0000034088-25-000024-index.htm",{"symbol":5,"form":4955,"filingdate":1889,"primarydocument":5043,"accessionnumber":5044,"filing_url":5045,"sec_url":5046},"xom-20250502.htm","0000034088-25-000022","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000022/xom-20250502.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000022/0000034088-25-000022-index.htm",{"symbol":5,"form":4955,"filingdate":1990,"primarydocument":5048,"accessionnumber":5049,"filing_url":5050,"sec_url":5051},"xom-20250402.htm","0000034088-25-000015","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000015/xom-20250402.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000015/0000034088-25-000015-index.htm",{"symbol":5,"form":4955,"filingdate":1990,"primarydocument":5053,"accessionnumber":5054,"filing_url":5055,"sec_url":5056},"xom-20250403.htm","0000034088-25-000017","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000017/xom-20250403.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000017/0000034088-25-000017-index.htm",{"symbol":5,"form":4955,"filingdate":2001,"primarydocument":5058,"accessionnumber":5059,"filing_url":5060,"sec_url":5061},"d924442d8k.htm","0001193125-25-070417","https://www.sec.gov/Archives/edgar/data/2115436/000119312525070417/d924442d8k.htm","https://www.sec.gov/Archives/edgar/data/2115436/000119312525070417/0001193125-25-070417-index.htm",{"symbol":5,"form":4966,"filingdate":2124,"primarydocument":5063,"accessionnumber":5064,"filing_url":5065,"sec_url":5066},"xom-20241231.htm","0000034088-25-000010","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000010/xom-20241231.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000010/0000034088-25-000010-index.htm",{"symbol":5,"form":4955,"filingdate":2172,"primarydocument":5068,"accessionnumber":5069,"filing_url":5070,"sec_url":5071},"xom-20250131.htm","0000034088-25-000006","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000006/xom-20250131.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000006/0000034088-25-000006-index.htm",{"symbol":5,"form":4955,"filingdate":2240,"primarydocument":5073,"accessionnumber":5074,"filing_url":5075,"sec_url":5076},"xom-20250107.htm","0000034088-25-000003","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000003/xom-20250107.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408825000003/0000034088-25-000003-index.htm",{"symbol":5,"form":4955,"filingdate":2405,"primarydocument":5078,"accessionnumber":5079,"filing_url":5080,"sec_url":5081},"xom-20241112.htm","0000034088-24-000071","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000071/xom-20241112.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000071/0000034088-24-000071-index.htm",{"symbol":5,"form":5002,"filingdate":2435,"primarydocument":5083,"accessionnumber":5084,"filing_url":5085,"sec_url":5086},"xom-20240930.htm","0000034088-24-000068","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000068/xom-20240930.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000068/0000034088-24-000068-index.htm",{"symbol":5,"form":4955,"filingdate":2440,"primarydocument":5088,"accessionnumber":5089,"filing_url":5090,"sec_url":5091},"xom-20241101.htm","0000034088-24-000066","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000066/xom-20241101.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000066/0000034088-24-000066-index.htm",{"symbol":5,"form":4955,"filingdate":2486,"primarydocument":5093,"accessionnumber":5094,"filing_url":5095,"sec_url":5096},"xom-20241017.htm","0000034088-24-000062","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000062/xom-20241017.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000062/0000034088-24-000062-index.htm",{"symbol":5,"form":4955,"filingdate":2528,"primarydocument":5098,"accessionnumber":5099,"filing_url":5100,"sec_url":5101},"d888049d8k.htm","0001193125-24-234137","https://www.sec.gov/Archives/edgar/data/2115436/000119312524234137/d888049d8k.htm","https://www.sec.gov/Archives/edgar/data/2115436/000119312524234137/0001193125-24-234137-index.htm",{"symbol":5,"form":4955,"filingdate":2544,"primarydocument":5103,"accessionnumber":5104,"filing_url":5105,"sec_url":5106},"xom-20241003.htm","0000034088-24-000059","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000059/xom-20241003.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000059/0000034088-24-000059-index.htm",{"symbol":5,"form":5002,"filingdate":2705,"primarydocument":5108,"accessionnumber":5109,"filing_url":5110,"sec_url":5111},"xom-20240630.htm","0000034088-24-000050","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000050/xom-20240630.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000050/0000034088-24-000050-index.htm",{"symbol":5,"form":4955,"filingdate":2709,"primarydocument":5113,"accessionnumber":5114,"filing_url":5115,"sec_url":5116},"xom-20240802.htm","0000034088-24-000048","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000048/xom-20240802.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000048/0000034088-24-000048-index.htm",{"symbol":5,"form":5118,"filingdate":2714,"primarydocument":5119,"accessionnumber":5120,"filing_url":5121,"sec_url":5122},"8-K/A","xom-20240503.htm","0000034088-24-000045","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000045/xom-20240503.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000045/0000034088-24-000045-index.htm",{"symbol":5,"form":4955,"filingdate":2774,"primarydocument":5124,"accessionnumber":5125,"filing_url":5126,"sec_url":5127},"xom-20240708.htm","0000034088-24-000042","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000042/xom-20240708.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000042/0000034088-24-000042-index.htm",{"symbol":5,"form":4955,"filingdate":2855,"primarydocument":5129,"accessionnumber":5130,"filing_url":5131,"sec_url":5132},"xom-20240529.htm","0000034088-24-000036","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000036/xom-20240529.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000036/0000034088-24-000036-index.htm",{"symbol":5,"form":4955,"filingdate":2911,"primarydocument":5134,"accessionnumber":5135,"filing_url":5136,"sec_url":5137},"dp211023_8k.htm","0000950103-24-006564","https://www.sec.gov/Archives/edgar/data/2115436/000095010324006564/dp211023_8k.htm","https://www.sec.gov/Archives/edgar/data/2115436/000095010324006564/0000950103-24-006564-index.htm",{"symbol":5,"form":4955,"filingdate":2927,"primarydocument":5139,"accessionnumber":5140,"filing_url":5141,"sec_url":5142},"dp210867_8k.htm","0000950103-24-006322","https://www.sec.gov/Archives/edgar/data/2115436/000095010324006322/dp210867_8k.htm","https://www.sec.gov/Archives/edgar/data/2115436/000095010324006322/0000950103-24-006322-index.htm",{"symbol":5,"form":5002,"filingdate":2936,"primarydocument":5144,"accessionnumber":5145,"filing_url":5146,"sec_url":5147},"xom-20240331.htm","0000034088-24-000029","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000029/xom-20240331.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000029/0000034088-24-000029-index.htm",{"symbol":5,"form":4955,"filingdate":2938,"primarydocument":5149,"accessionnumber":5150,"filing_url":5151,"sec_url":5152},"xom-20240426.htm","0000034088-24-000025","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000025/xom-20240426.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000025/0000034088-24-000025-index.htm",{"symbol":5,"form":4955,"filingdate":3009,"primarydocument":5154,"accessionnumber":5155,"filing_url":5156,"sec_url":5157},"xom-20240403.htm","0000034088-24-000021","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000021/xom-20240403.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000021/0000034088-24-000021-index.htm",{"symbol":5,"form":4966,"filingdate":3096,"primarydocument":5159,"accessionnumber":5160,"filing_url":5161,"sec_url":5162},"xom-20231231.htm","0000034088-24-000018","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000018/xom-20231231.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000018/0000034088-24-000018-index.htm",{"symbol":5,"form":4955,"filingdate":3096,"primarydocument":5164,"accessionnumber":5165,"filing_url":5166,"sec_url":5167},"xom-20240227.htm","0000034088-24-000015","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000015/xom-20240227.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000015/0000034088-24-000015-index.htm",{"symbol":5,"form":5118,"filingdate":3096,"primarydocument":5169,"accessionnumber":5170,"filing_url":5171,"sec_url":5172},"xom-20231106.htm","0000034088-24-000017","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000017/xom-20231106.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000017/0000034088-24-000017-index.htm",{"symbol":5,"form":4955,"filingdate":3177,"primarydocument":5174,"accessionnumber":5175,"filing_url":5176,"sec_url":5177},"xom-20240202.htm","0000034088-24-000007","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000007/xom-20240202.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000007/0000034088-24-000007-index.htm",{"symbol":5,"form":4955,"filingdate":3282,"primarydocument":5179,"accessionnumber":5180,"filing_url":5181,"sec_url":5182},"xom-20240104.htm","0000034088-24-000003","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000003/xom-20240104.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408824000003/0000034088-24-000003-index.htm",{"symbol":5,"form":4955,"filingdate":3374,"primarydocument":5184,"accessionnumber":5185,"filing_url":5186,"sec_url":5187},"dp203718_8k.htm","0000950103-23-017257","https://www.sec.gov/Archives/edgar/data/2115436/000095010323017257/dp203718_8k.htm","https://www.sec.gov/Archives/edgar/data/2115436/000095010323017257/0000950103-23-017257-index.htm",{"symbol":5,"form":4955,"filingdate":3433,"primarydocument":5189,"accessionnumber":5190,"filing_url":5191,"sec_url":5192},"xom-20231115.htm","0000034088-23-000062","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000062/xom-20231115.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000062/0000034088-23-000062-index.htm",{"symbol":5,"form":4955,"filingdate":3458,"primarydocument":5169,"accessionnumber":5194,"filing_url":5195,"sec_url":5196},"0000034088-23-000059","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000059/xom-20231106.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000059/0000034088-23-000059-index.htm",{"symbol":5,"form":4955,"filingdate":3468,"primarydocument":5198,"accessionnumber":5199,"filing_url":5200,"sec_url":5201},"d566751d8k.htm","0001193125-23-268938","https://www.sec.gov/Archives/edgar/data/2115436/000119312523268938/d566751d8k.htm","https://www.sec.gov/Archives/edgar/data/2115436/000119312523268938/0001193125-23-268938-index.htm",{"symbol":5,"form":5002,"filingdate":3475,"primarydocument":5203,"accessionnumber":5204,"filing_url":5205,"sec_url":5206},"xom-20230930.htm","0000034088-23-000056","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000056/xom-20230930.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000056/0000034088-23-000056-index.htm",{"symbol":5,"form":4955,"filingdate":3482,"primarydocument":5208,"accessionnumber":5209,"filing_url":5210,"sec_url":5211},"xom-20231027.htm","0000034088-23-000054","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000054/xom-20231027.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000054/0000034088-23-000054-index.htm",{"symbol":5,"form":4955,"filingdate":3501,"primarydocument":5213,"accessionnumber":5214,"filing_url":5215,"sec_url":5216},"d564047d8k.htm","0001193125-23-260004","https://www.sec.gov/Archives/edgar/data/2115436/000119312523260004/d564047d8k.htm","https://www.sec.gov/Archives/edgar/data/2115436/000119312523260004/0001193125-23-260004-index.htm",{"symbol":5,"form":4955,"filingdate":3523,"primarydocument":5218,"accessionnumber":5219,"filing_url":5220,"sec_url":5221},"dp201349_8k.htm","0000950103-23-014885","https://www.sec.gov/Archives/edgar/data/2115436/000095010323014885/dp201349_8k.htm","https://www.sec.gov/Archives/edgar/data/2115436/000095010323014885/0000950103-23-014885-index.htm",{"symbol":5,"form":4955,"filingdate":3542,"primarydocument":5223,"accessionnumber":5224,"filing_url":5225,"sec_url":5226},"xom-20231004.htm","0000034088-23-000051","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000051/xom-20231004.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000051/0000034088-23-000051-index.htm",{"symbol":5,"form":5002,"filingdate":5228,"primarydocument":5229,"accessionnumber":5230,"filing_url":5231,"sec_url":5232},"2023-08-01","xom-20230630.htm","0000034088-23-000048","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000048/xom-20230630.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000048/0000034088-23-000048-index.htm",{"symbol":5,"form":4955,"filingdate":5234,"primarydocument":5235,"accessionnumber":5236,"filing_url":5237,"sec_url":5238},"2023-07-28","xom-20230728.htm","0000034088-23-000046","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000046/xom-20230728.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000046/0000034088-23-000046-index.htm",{"symbol":5,"form":4955,"filingdate":5240,"primarydocument":5241,"accessionnumber":5242,"filing_url":5243,"sec_url":5244},"2023-07-13","dp196727_8k.htm","0000950103-23-010291","https://www.sec.gov/Archives/edgar/data/2115436/000095010323010291/dp196727_8k.htm","https://www.sec.gov/Archives/edgar/data/2115436/000095010323010291/0000950103-23-010291-index.htm",{"symbol":5,"form":4955,"filingdate":5246,"primarydocument":5247,"accessionnumber":5248,"filing_url":5249,"sec_url":5250},"2023-07-05","xom-20230705.htm","0000034088-23-000043","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000043/xom-20230705.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000043/0000034088-23-000043-index.htm",{"symbol":5,"form":4955,"filingdate":5252,"primarydocument":5253,"accessionnumber":5254,"filing_url":5255,"sec_url":5256},"2023-06-06","xom-20230531.htm","0000034088-23-000036","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000036/xom-20230531.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000036/0000034088-23-000036-index.htm",{"symbol":5,"form":5002,"filingdate":5258,"primarydocument":5259,"accessionnumber":5260,"filing_url":5261,"sec_url":5262},"2023-05-02","xom-20230331.htm","0000034088-23-000030","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000030/xom-20230331.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000030/0000034088-23-000030-index.htm",{"symbol":5,"form":4955,"filingdate":5264,"primarydocument":5265,"accessionnumber":5266,"filing_url":5267,"sec_url":5268},"2023-04-28","xom-20230428.htm","0000034088-23-000028","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000028/xom-20230428.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000028/0000034088-23-000028-index.htm",{"symbol":5,"form":4955,"filingdate":5270,"primarydocument":5271,"accessionnumber":5272,"filing_url":5273,"sec_url":5274},"2023-04-04","xom-20230404.htm","0000034088-23-000025","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000025/xom-20230404.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000025/0000034088-23-000025-index.htm",{"symbol":5,"form":4955,"filingdate":5276,"primarydocument":5277,"accessionnumber":5278,"filing_url":5279,"sec_url":5280},"2023-02-24","xom-20230221.htm","0000034088-23-000022","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000022/xom-20230221.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000022/0000034088-23-000022-index.htm",{"symbol":5,"form":4966,"filingdate":5282,"primarydocument":5283,"accessionnumber":5284,"filing_url":5285,"sec_url":5286},"2023-02-22","xom-20221231.htm","0000034088-23-000020","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000020/xom-20221231.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000020/0000034088-23-000020-index.htm",{"symbol":5,"form":4955,"filingdate":5288,"primarydocument":5289,"accessionnumber":5290,"filing_url":5291,"sec_url":5292},"2023-01-31","xom-20230131.htm","0000034088-23-000011","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000011/xom-20230131.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000011/0000034088-23-000011-index.htm",{"symbol":5,"form":5118,"filingdate":5294,"primarydocument":5295,"accessionnumber":5296,"filing_url":5297,"sec_url":5298},"2023-01-26","xom-20221130.htm","0000034088-23-000008","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000008/xom-20221130.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000008/0000034088-23-000008-index.htm",{"symbol":5,"form":4955,"filingdate":5300,"primarydocument":5301,"accessionnumber":5302,"filing_url":5303,"sec_url":5304},"2023-01-04","xom-20230104.htm","0000034088-23-000003","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000003/xom-20230104.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408823000003/0000034088-23-000003-index.htm",{"symbol":5,"form":4955,"filingdate":5306,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"2022-12-23","dp185948_8k.htm","0000950103-22-021377","https://www.sec.gov/Archives/edgar/data/2115436/000095010322021377/dp185948_8k.htm","https://www.sec.gov/Archives/edgar/data/2115436/000095010322021377/0000950103-22-021377-index.htm",{"symbol":5,"form":4955,"filingdate":5312,"primarydocument":5295,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"2022-12-05","0000034088-22-000071","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000071/xom-20221130.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000071/0000034088-22-000071-index.htm",{"symbol":5,"form":4955,"filingdate":5317,"primarydocument":5295,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"2022-12-02","0000034088-22-000069","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000069/xom-20221130.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000069/0000034088-22-000069-index.htm",{"symbol":5,"form":4955,"filingdate":5322,"primarydocument":5323,"accessionnumber":5324,"filing_url":5325,"sec_url":5326},"2022-11-18","xom-20221118.htm","0000034088-22-000067","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000067/xom-20221118.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000067/0000034088-22-000067-index.htm",{"symbol":5,"form":5002,"filingdate":5328,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"2022-11-02","xom-20220930.htm","0000034088-22-000064","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000064/xom-20220930.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000064/0000034088-22-000064-index.htm",{"symbol":5,"form":4955,"filingdate":5334,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"2022-10-31","xom-20221025.htm","0000034088-22-000060","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000060/xom-20221025.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000060/0000034088-22-000060-index.htm",{"symbol":5,"form":4955,"filingdate":5334,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"xom-20221028.htm","0000034088-22-000062","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000062/xom-20221028.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000062/0000034088-22-000062-index.htm",{"symbol":5,"form":4955,"filingdate":5345,"primarydocument":5340,"accessionnumber":5346,"filing_url":5347,"sec_url":5348},"2022-10-28","0000034088-22-000057","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000057/xom-20221028.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000057/0000034088-22-000057-index.htm",{"symbol":5,"form":4955,"filingdate":5350,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"2022-10-04","xom-20221004.htm","0000034088-22-000054","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000054/xom-20221004.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000054/0000034088-22-000054-index.htm",{"symbol":5,"form":5002,"filingdate":5356,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"2022-08-03","xom-20220630.htm","0000034088-22-000051","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000051/xom-20220630.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000051/0000034088-22-000051-index.htm",{"symbol":5,"form":4955,"filingdate":5362,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"2022-07-29","xom-20220729.htm","0000034088-22-000048","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000048/xom-20220729.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000048/0000034088-22-000048-index.htm",{"symbol":5,"form":4955,"filingdate":5368,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"2022-07-01","xom-20220701.htm","0000034088-22-000044","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000044/xom-20220701.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000044/0000034088-22-000044-index.htm",{"symbol":5,"form":4955,"filingdate":5374,"primarydocument":5375,"accessionnumber":5376,"filing_url":5377,"sec_url":5378},"2022-06-17","xom-20220617.htm","0000034088-22-000040","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000040/xom-20220617.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000040/0000034088-22-000040-index.htm",{"symbol":5,"form":4955,"filingdate":5380,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"2022-06-01","xom-20220525.htm","0000034088-22-000034","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000034/xom-20220525.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000034/0000034088-22-000034-index.htm",{"symbol":5,"form":5002,"filingdate":5386,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"2022-05-04","xom-20220331.htm","0000034088-22-000026","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000026/xom-20220331.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000026/0000034088-22-000026-index.htm",{"symbol":5,"form":4955,"filingdate":5392,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"2022-04-29","xom-20220429.htm","0000034088-22-000023","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000023/xom-20220429.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000023/0000034088-22-000023-index.htm",{"symbol":5,"form":4955,"filingdate":5398,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"2022-04-04","xom-20220404.htm","0000034088-22-000018","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000018/xom-20220404.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000018/0000034088-22-000018-index.htm",{"symbol":5,"form":4955,"filingdate":5404,"primarydocument":5405,"accessionnumber":5406,"filing_url":5407,"sec_url":5408},"2022-03-22","xom-20220317.htm","0000034088-22-000016","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000016/xom-20220317.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000016/0000034088-22-000016-index.htm",{"symbol":5,"form":4955,"filingdate":5410,"primarydocument":5411,"accessionnumber":5412,"filing_url":5413,"sec_url":5414},"2022-03-03","xom-20220301.htm","0000034088-22-000013","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000013/xom-20220301.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000013/0000034088-22-000013-index.htm",{"symbol":5,"form":4966,"filingdate":5416,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"2022-02-23","xom-20211231.htm","0000034088-22-000011","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000011/xom-20211231.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000011/0000034088-22-000011-index.htm",{"symbol":5,"form":4955,"filingdate":5422,"primarydocument":5423,"accessionnumber":5424,"filing_url":5425,"sec_url":5426},"2022-02-01","xom-20220201.htm","0000034088-22-000005","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000005/xom-20220201.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000005/0000034088-22-000005-index.htm",{"symbol":5,"form":4955,"filingdate":5428,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"2022-01-31","xom-20220131.htm","0000034088-22-000002","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000002/xom-20220131.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408822000002/0000034088-22-000002-index.htm",{"symbol":5,"form":4955,"filingdate":5434,"primarydocument":5435,"accessionnumber":5436,"filing_url":5437,"sec_url":5438},"2021-12-30","xom-20211230.htm","0000034088-21-000072","https://www.sec.gov/Archives/edgar/data/2115436/000003408821000072/xom-20211230.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408821000072/0000034088-21-000072-index.htm",{"symbol":5,"form":4955,"filingdate":5440,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"2021-12-17","dp163764_8k.htm","0000950103-21-019926","https://www.sec.gov/Archives/edgar/data/2115436/000095010321019926/dp163764_8k.htm","https://www.sec.gov/Archives/edgar/data/2115436/000095010321019926/0000950103-21-019926-index.htm",{"symbol":5,"form":4955,"filingdate":5446,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"2021-11-30","xom-20211123.htm","0000034088-21-000069","https://www.sec.gov/Archives/edgar/data/2115436/000003408821000069/xom-20211123.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408821000069/0000034088-21-000069-index.htm",{"symbol":5,"form":4955,"filingdate":5452,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"2021-11-17","xom-20211117.htm","0000034088-21-000066","https://www.sec.gov/Archives/edgar/data/2115436/000003408821000066/xom-20211117.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408821000066/0000034088-21-000066-index.htm",{"symbol":5,"form":5002,"filingdate":5458,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"2021-11-03","xom-20210930.htm","0000034088-21-000064","https://www.sec.gov/Archives/edgar/data/2115436/000003408821000064/xom-20210930.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408821000064/0000034088-21-000064-index.htm",{"symbol":5,"form":4955,"filingdate":5464,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"2021-10-29","xom-20211029.htm","0000034088-21-000061","https://www.sec.gov/Archives/edgar/data/2115436/000003408821000061/xom-20211029.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408821000061/0000034088-21-000061-index.htm",{"symbol":5,"form":4955,"filingdate":5470,"primarydocument":5459,"accessionnumber":5471,"filing_url":5472,"sec_url":5473},"2021-09-30","0000034088-21-000057","https://www.sec.gov/Archives/edgar/data/2115436/000003408821000057/xom-20210930.htm","https://www.sec.gov/Archives/edgar/data/2115436/000003408821000057/0000034088-21-000057-index.htm",[5475,5506,5525,5552,5563,5574,5591,5609,5633,5641,5656,5668,5676,5684,5720,5729,5744,5756,5771,5782,5792,5801,5809,5818,5827,5842,5853,5861,5870,5878,5888,5897,5906,5914,5922,5931,5943,5963,5978,5989,5997,6005,6020],{"symbol":5,"accessionnumber":5476,"filingdate":109,"sec_url":5477,"tags":5478,"headline":5486,"summary":5487,"sector":5488,"industry":5489,"date_processed":5490,"impact_score":5491,"exhibits":5492,"isLocked":5505},"0001193125-26-373026","https://www.sec.gov/Archives/edgar/data/2115436/000119312526373026/0001193125-26-373026-index.htm",{"events":5479},[5480,5481,5482,5483,5484,5485],"New Debt Issued","Credit Facility Entered","Debt Covenant Violation","Accelerated Loan Repayment","Credit Line Reduction","Debt Default/Acceleration Triggered","XTO Energy Inc. Announces Redemption of Senior Notes","On August 28, 2026, XTO Energy Inc., a subsidiary of ExxonMobil Holdings Corporation, issued notices to holders of its 6.10% Senior Notes due 2036, 6.75% Senior Notes due 2037, and 6.375% Senior Notes due 2038, calling for their redemption on September 27, 2026. The redemption price will be 100% of the principal amount plus the Make-Whole Amount and accrued interest. This action is part of the company's financial management strategy.","Energy & Transportation","Petroleum Refining","2026-08-28 15:28:41","HIGH",[5493,5497,5501],{"exhibit_number":5494,"htm_reference":5495,"full_url":5496},"EX-99.1","d82162dex991.htm","https://www.sec.gov/Archives/edgar/data/2115436/000119312526373026/d82162dex991.htm",{"exhibit_number":5498,"htm_reference":5499,"full_url":5500},"EX-99.2","d82162dex992.htm","https://www.sec.gov/Archives/edgar/data/2115436/000119312526373026/d82162dex992.htm",{"exhibit_number":5502,"htm_reference":5503,"full_url":5504},"EX-99.3","d82162dex993.htm","https://www.sec.gov/Archives/edgar/data/2115436/000119312526373026/d82162dex993.htm",false,{"symbol":5,"accessionnumber":5507,"filingdate":223,"sec_url":5508,"tags":5509,"headline":5514,"summary":5515,"sector":5488,"industry":5489,"date_processed":5516,"impact_score":5517,"exhibits":5518,"isLocked":5505},"0002115436-26-000006","https://www.sec.gov/Archives/edgar/data/2115436/000211543626000006/0002115436-26-000006-index.htm",{"events":5510},[5511,5512,5513],"Earnings Beat","General Statement","Dividend Announced","ExxonMobil Reports Strong Second-Quarter 2026 Earnings","ExxonMobil Holdings Corporation announced second-quarter 2026 results, reporting U.S. GAAP earnings of $14.5 billion or $3.48 per share, and adjusted earnings of $14.7 billion or $3.52 per share. The company generated cash flow from operating activities of $23.6 billion and free cash flow of $17.2 billion. ExxonMobil also highlighted record Permian production, structural cost savings of $16.3 billion, and a third-quarter dividend of $1.03 per share.","2026-07-31 10:32:43","MEDIUM",[5519,5522],{"exhibit_number":5494,"htm_reference":5520,"full_url":5521},"livef8k2q26991.htm","https://www.sec.gov/Archives/edgar/data/2115436/000211543626000006/livef8k2q26991.htm",{"exhibit_number":5498,"htm_reference":5523,"full_url":5524},"livef8k2q26992.htm","https://www.sec.gov/Archives/edgar/data/2115436/000211543626000006/livef8k2q26992.htm",{"symbol":5,"accessionnumber":5526,"filingdate":342,"sec_url":5527,"tags":5528,"headline":5536,"summary":5537,"sector":5488,"industry":5489,"date_processed":5538,"impact_score":5491,"exhibits":5539,"isLocked":5505},"0001193125-26-291986","https://www.sec.gov/Archives/edgar/data/34088/000119312526291986/0001193125-26-291986-index.htm",{"events":5529},[5530,5531,5532,5533,5534,5535],"M&A Transaction","Corporate Update","Material Modification of Rights of Security Holders","Executive Employment Agreement","Board Member Departure","Board Member Appointed","ExxonMobil Completes Redomiciliation Merger","On July 1, 2026, ExxonMobil Corporation completed its redomiciliation reorganization, resulting in the creation of ExxonMobil Holdings Corporation as the new publicly held entity. This merger involved the exchange of ExxonMobil shares for ExxonMobil Holdings shares, amendments to corporate documents, and changes in the board of directors and executive officers. The transition included the suspension of trading of ExxonMobil shares on the NYSE and the expected commencement of trading of ExxonMobil Holdings shares under the same ticker symbol on July 2, 2026.","2026-07-01 16:35:41",[5540,5544,5548],{"exhibit_number":5541,"htm_reference":5542,"full_url":5543},"EX-3.(I)","d70995dex3i.htm","https://www.sec.gov/Archives/edgar/data/34088/000119312526291986/d70995dex3i.htm",{"exhibit_number":5545,"htm_reference":5546,"full_url":5547},"EX-3.(II)","d70995dex3ii.htm","https://www.sec.gov/Archives/edgar/data/34088/000119312526291986/d70995dex3ii.htm",{"exhibit_number":5549,"htm_reference":5550,"full_url":5551},"EX-4.(I)","d70995dex4i.htm","https://www.sec.gov/Archives/edgar/data/34088/000119312526291986/d70995dex4i.htm",{"symbol":5,"accessionnumber":5553,"filingdate":468,"sec_url":5554,"tags":5555,"headline":5559,"summary":5560,"sector":5488,"industry":5489,"date_processed":5561,"impact_score":5517,"exhibits":5562,"isLocked":5505},"0000034088-26-000078","https://www.sec.gov/Archives/edgar/data/34088/000003408826000078/0000034088-26-000078-index.htm",{"events":5556},[5535,5557,5558],"Shareholder Director Nomination","Shareholder Rejection","Exxon Mobil Shareholders Approve Director Elections at Annual Meeting","Exxon Mobil Corporation held its Annual Meeting of Shareholders on May 27, 2026, where shareholders elected all twelve Board of Directors nominees with a majority of votes. The ratification of independent auditors and the advisory vote on executive compensation also received significant support, while proposals for an independent chair and modifications to the Voluntary Retail Voting Program were overwhelmingly rejected.","2026-05-29 19:37:40",[],{"symbol":5,"accessionnumber":5564,"filingdate":566,"sec_url":5565,"tags":5566,"headline":5570,"summary":5571,"sector":5488,"industry":5489,"date_processed":5572,"impact_score":5491,"exhibits":5573,"isLocked":5505},"0000034088-26-000069","https://www.sec.gov/Archives/edgar/data/34088/000003408826000069/0000034088-26-000069-index.htm",{"events":5567},[5568,5569],"CFO Resignation","New CFO Appointed","Exxon Mobil Announces New Chief Accounting Officer","On April 28, 2026, Exxon Mobil Corporation announced the retirement of Len M. Fox, Vice President, Controller, and Tax (principal accounting officer), effective July 1, 2026. Susan Buchanan has been elected as Vice President and Chief Accounting Officer, effective the same date. Ms. Buchanan, age 44, has extensive experience within the company, most recently serving as President of ExxonMobil Global Business Solutions since February 2026.","2026-05-04 20:14:55",[],{"symbol":5,"accessionnumber":5575,"filingdate":572,"sec_url":5576,"tags":5577,"headline":5581,"summary":5582,"sector":5488,"industry":5489,"date_processed":5583,"impact_score":5517,"exhibits":5584,"isLocked":5505},"0000034088-26-000065","https://www.sec.gov/Archives/edgar/data/34088/000003408826000065/0000034088-26-000065-index.htm",{"events":5578},[5511,5512,5579,5580],"Strategic Partnership","Product Launch","ExxonMobil Reports First-Quarter 2026 Earnings","ExxonMobil Corporation reported first-quarter 2026 earnings of $4.2 billion, or $1.00 per share, reflecting a decrease from $7.7 billion, or $1.76 per share, in the same period last year. The decline was due to identified items and estimated timing effects, which were primarily related to unsettled derivatives and mismatches between the valuation of financial derivatives and physical transactions. Operational highlights included record production in Guyana and the achievement of first LNG at Golden Pass Train 1, increasing U.S. LNG exports by 5%.","2026-05-01 13:20:44",[5585,5588],{"exhibit_number":5494,"htm_reference":5586,"full_url":5587},"livef8k1q26991.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408826000065/livef8k1q26991.htm",{"exhibit_number":5498,"htm_reference":5589,"full_url":5590},"livef8k1q26992.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408826000065/livef8k1q26992.htm",{"symbol":5,"accessionnumber":5592,"filingdate":662,"sec_url":5593,"tags":5594,"headline":5599,"summary":5600,"sector":5488,"industry":5489,"date_processed":5601,"impact_score":5517,"exhibits":5602,"isLocked":5505},"0000034088-26-000056","https://www.sec.gov/Archives/edgar/data/34088/000003408826000056/0000034088-26-000056-index.htm",{"events":5595},[5596,5511,5597,5598],"Regulation FD Disclosure","Material Agreement Amendment","Lawsuit Filed","ExxonMobil Discloses 1Q 2026 Earnings Impact Due to Middle East Conflict","ExxonMobil Corporation disclosed factors affecting its 1Q 2026 earnings, highlighting the impact of the ongoing Middle East conflict and related disruptions. Key factors include changes in liquids and gas prices, industry margins, and timing effects. The company also noted the absence of year-end inventory effects and volume disruptions due to the conflict. The disclosure is pursuant to Regulation FD and provides perspective on market and planned factors affecting the results. The company intends to furnish its 1Q 2026 financial results on May 1, 2026.","2026-04-08 10:45:56",[5603,5606],{"exhibit_number":5494,"htm_reference":5604,"full_url":5605},"f8k1q991040826.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408826000056/f8k1q991040826.htm",{"exhibit_number":5498,"htm_reference":5607,"full_url":5608},"f8k1q992040826.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408826000056/f8k1q992040826.htm",{"symbol":5,"accessionnumber":4957,"filingdate":690,"sec_url":5610,"tags":5611,"headline":5613,"summary":5614,"sector":5488,"industry":5489,"date_processed":5615,"impact_score":5517,"exhibits":5616,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000119312526134838/0001193125-26-134838-index.htm",{"events":5612},[5480],"Exxon Mobil Issues $169 Million in Floating Rate Notes Due 2076","On March 26, 2026, Exxon Mobil Corporation issued $169,312,000 aggregate principal amount of Floating Rate Notes due 2076. The notes were issued under an existing indenture with Deutsche Bank Trust Company Americas as trustee, and the offering was made pursuant to the company's Registration Statement on Form S-3. The underwriters for the issuance were RBC Capital Markets, LLC, J.P. Morgan Securities LLC, and UBS Securities LLC.","2026-03-31 20:52:55",[5617,5621,5625,5629],{"exhibit_number":5618,"htm_reference":5619,"full_url":5620},"EX-1.1","d121881dex11.htm","https://www.sec.gov/Archives/edgar/data/34088/000119312526134838/d121881dex11.htm",{"exhibit_number":5622,"htm_reference":5623,"full_url":5624},"EX-4.3","d121881dex43.htm","https://www.sec.gov/Archives/edgar/data/34088/000119312526134838/d121881dex43.htm",{"exhibit_number":5626,"htm_reference":5627,"full_url":5628},"EX-5.1","d121881dex51.htm","https://www.sec.gov/Archives/edgar/data/34088/000119312526134838/d121881dex51.htm",{"exhibit_number":5630,"htm_reference":5631,"full_url":5632},"EX-5.2","d121881dex52.htm","https://www.sec.gov/Archives/edgar/data/34088/000119312526134838/d121881dex52.htm",{"symbol":5,"accessionnumber":4962,"filingdate":830,"sec_url":5634,"tags":5635,"headline":5637,"summary":5638,"sector":5488,"industry":5489,"date_processed":5639,"impact_score":5517,"exhibits":5640,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408826000047/0000034088-26-000047-index.htm",{"events":5636},[5534],"ExxonMobil Announces Board Member Departure","On February 18, 2026, ExxonMobil Corporation announced that Mr. Jeffrey W. Ubben, a board member, will not stand for re-election at the annual meeting of shareholders on May 27, 2026. The decision is unrelated to the company. Mr. Ubben will continue to serve until the annual meeting. Chairman and CEO Darren Woods expressed gratitude for Mr. Ubben's contributions, highlighting his expertise in returns-driven, environmentally focused investing.","2026-02-20 21:15:40",[],{"symbol":5,"accessionnumber":4973,"filingdate":902,"sec_url":5642,"tags":5643,"headline":5646,"summary":5647,"sector":5488,"industry":5489,"date_processed":5648,"impact_score":5491,"exhibits":5649,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408826000033/0000034088-26-000033-index.htm",{"events":5644},[5511,5513,5645,5512],"Dividend Increase","ExxonMobil Announces 2025 Full-Year Earnings and Increases Dividend","ExxonMobil reported full-year 2025 earnings of $28.8 billion, down from $33.7 billion in 2024. Earnings per share (EPS) were $6.70, reflecting a decline from $7.84 in 2024. The company also increased its annual dividend to shareholders by 4%, marking the 43rd consecutive year of dividend growth. Despite the decline in earnings, ExxonMobil delivered a record refinery throughput and net production, supported by advantaged assets in the Permian and Guyana. Shareholder distributions totaled $37.2 billion, including $17.2 billion of dividends and $20.0 billion of share repurchases. Additionally, the company announced a first-quarter dividend of $1.03 per share, payable on March 10, 2026.","2026-01-30 11:32:45",[5650,5653],{"exhibit_number":5494,"htm_reference":5651,"full_url":5652},"livef8k4q25991.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408826000033/livef8k4q25991.htm",{"exhibit_number":5498,"htm_reference":5654,"full_url":5655},"livef8k4q25992.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408826000033/livef8k4q25992.htm",{"symbol":5,"accessionnumber":4978,"filingdate":991,"sec_url":5657,"tags":5658,"headline":5660,"summary":5661,"sector":5488,"industry":5489,"date_processed":5662,"impact_score":5663,"exhibits":5664,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408826000030/0000034088-26-000030-index.htm",{"events":5659},[5512],"Exxon Mobil Provides 4Q 2025 Earnings Considerations","Exxon Mobil Corporation has released information regarding the market and planned factors expected to affect its 4Q 2025 financial results. The company outlines changes in liquids and gas prices, industry margins, and other factors such as scheduled maintenance that are expected to impact earnings. Exxon Mobil plans to announce its 4Q 2025 financial results on January 30, 2026, via its website and a Form 8-K filing with the SEC.","2026-01-07 21:03:56","LOW",[5665],{"exhibit_number":5494,"htm_reference":5666,"full_url":5667},"f8k4q991010726.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408826000030/f8k4q991010726.htm",{"symbol":5,"accessionnumber":4983,"filingdate":1100,"sec_url":5669,"tags":5670,"headline":5672,"summary":5673,"sector":5488,"industry":5489,"date_processed":5674,"impact_score":5491,"exhibits":5675,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408825000122/0000034088-25-000122-index.htm",{"5.02":5671},[5568,5569],"Exxon Mobil Announces CFO Transition","On December 8, 2025, Exxon Mobil Corporation announced the retirement of Kathryn A. Mikells, the current Senior Vice President and Chief Financial Officer (CFO), effective February 1, 2026. The company has elected Neil A. Hansen as the new Senior Vice President and CFO, effective the same date. Mr. Hansen will receive an annual salary of $1.02 million and will be eligible for bonuses and long-term equity incentives based on performance.","2025-12-09 18:16:42",[],{"symbol":5,"accessionnumber":4988,"filingdate":1175,"sec_url":5677,"tags":5678,"headline":5680,"summary":5681,"sector":5488,"industry":5489,"date_processed":5682,"impact_score":5663,"exhibits":5683,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408825000074/0000034088-25-000074-index.htm",{"8.01":5679},[5531],"ExxonMobil to Release Corporate Plan Update on December 9, 2025","On December 9, 2025, ExxonMobil intends to release details about its Corporate Plan, including capital plans to 2030. This information will be posted on the company's website at 6:00 a.m. U.S. Central time, followed by a live Q&A session with analysts at 9:00 a.m. U.S. Central time.","2025-11-18 18:18:40",[],{"symbol":5,"accessionnumber":4993,"filingdate":1190,"sec_url":5685,"tags":5686,"headline":5704,"summary":5705,"sector":5488,"industry":5489,"date_processed":5706,"impact_score":5491,"exhibits":5707,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000119312525279379/0001193125-25-279379-index.htm",{"8.01":5687,"9.01":5702},[5688,5689,5690,5598,5691,5513,5645,5692,5693,5694,5695,5696,5697,5698,5580,5531,5699,5700,5701],"Regulatory Approval","Regulatory Denial","SEC Subpoena","Major Legal Settlement","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","IPO Completed","Public Offering Completed","Regulatory Investigation",[5703],"Exhibits Furnished","Exxon Mobil Corporation Announces Issuance of Floating Rate Notes Due 2075","On November 7, 2025, Exxon Mobil Corporation announced the issuance and sale of $111,949,000 aggregate principal amount of its Floating Rate Notes due 2075 through an underwriting agreement with several financial institutions. The notes will be issued pursuant to an existing indenture and Registration Statement on Form S-3. Relevant documents and opinions are included as exhibits to this 8-K filing.","2025-11-13 16:04:42",[5708,5711,5714,5717],{"exhibit_number":5618,"htm_reference":5709,"full_url":5710},"d82416dex11.htm","https://www.sec.gov/Archives/edgar/data/34088/000119312525279379/d82416dex11.htm",{"exhibit_number":5622,"htm_reference":5712,"full_url":5713},"d82416dex43.htm","https://www.sec.gov/Archives/edgar/data/34088/000119312525279379/d82416dex43.htm",{"exhibit_number":5626,"htm_reference":5715,"full_url":5716},"d82416dex51.htm","https://www.sec.gov/Archives/edgar/data/34088/000119312525279379/d82416dex51.htm",{"exhibit_number":5630,"htm_reference":5718,"full_url":5719},"d82416dex52.htm","https://www.sec.gov/Archives/edgar/data/34088/000119312525279379/d82416dex52.htm",{"symbol":5,"accessionnumber":4998,"filingdate":1233,"sec_url":5721,"tags":5722,"headline":5725,"summary":5726,"sector":5488,"industry":5489,"date_processed":5727,"impact_score":5491,"exhibits":5728,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408825000063/0000034088-25-000063-index.htm",{"5.02":5723},[5724,5535],"New CEO Appointed","ExxonMobil Appoints Greg C. Garland as Non-Employee Director","On October 28, 2025, ExxonMobil announced the appointment of Greg C. Garland as a new non-employee director, effective November 3, 2025. Mr. Garland will receive an initial grant of 8,000 shares of restricted ExxonMobil common stock and will serve on the Audit and Finance Committees.","2025-11-03 20:15:42",[],{"symbol":5,"accessionnumber":5009,"filingdate":1237,"sec_url":5730,"tags":5731,"headline":5734,"summary":5735,"sector":5488,"industry":5489,"date_processed":5736,"impact_score":5663,"exhibits":5737,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408825000059/0000034088-25-000059-index.htm",{"2.02":5732,"7.01":5733},[5512],[5596],"ExxonMobil Announces Third-Quarter 2025 Results","ExxonMobil reported third-quarter 2025 earnings of $7.5 billion, with cash flow from operations at $14.8 billion. The company returned $9.4 billion to shareholders and increased its fourth-quarter dividend to $1.03 per share. Despite a decrease in year-to-date earnings, the company saw improvements in certain segments and advanced its growth ambitions in the Permian, Guyana, and other areas. The full earnings report and related data summaries are available in the provided exhibits.","2025-10-31 10:32:45",[5738,5741],{"exhibit_number":5494,"htm_reference":5739,"full_url":5740},"livef8k3q25991.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408825000059/livef8k3q25991.htm",{"exhibit_number":5498,"htm_reference":5742,"full_url":5743},"livef8k3q25992.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408825000059/livef8k3q25992.htm",{"symbol":5,"accessionnumber":5014,"filingdate":1339,"sec_url":5745,"tags":5746,"headline":5749,"summary":5750,"sector":5488,"industry":5489,"date_processed":5751,"impact_score":5663,"exhibits":5752,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408825000055/0000034088-25-000055-index.htm",{"7.01":5747},[5596,5748],"Earnings Call Transcript","Exxon Mobil Discloses 3Q 2025 Earnings Considerations Under Regulation FD","Exxon Mobil Corporation announced on October 6, 2025, that it intends to furnish its 3Q 2025 financial results on October 31, 2025, by posting them on its website and filing an 8-K with the SEC at approximately 5:30 a.m. CT. The company provided a summary of market and planned factors expected to impact 3Q 2025 results compared to 2Q 2025, which included changes in liquids and gas prices, industry margins, and timing effects. The disclosure also noted that the list may not account for all adjustments and charges required to fully reflect changes in industry conditions.","2025-10-06 20:05:56",[5753],{"exhibit_number":5494,"htm_reference":5754,"full_url":5755},"f8k3q991100625.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408825000055/f8k3q991100625.htm",{"symbol":5,"accessionnumber":5024,"filingdate":1576,"sec_url":5757,"tags":5758,"headline":5761,"summary":5762,"sector":5488,"industry":5489,"date_processed":5763,"impact_score":5517,"exhibits":5764,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408825000040/0000034088-25-000040-index.htm",{"2.02":5759,"7.01":5760},[5512,5511],[5596],"ExxonMobil Announces Second-Quarter 2025 Results","ExxonMobil reported second-quarter 2025 earnings of $7.1 billion, down from $7.7 billion in the first quarter. The company generated $11.5 billion in cash flow from operations and returned $9.2 billion to shareholders, including $4.3 billion in dividends and $5.0 billion in share repurchases. Upstream production reached its highest level since the Exxon and Mobil merger, with net production increasing to 4.6 million oil-equivalent barrels per day. The company also commenced start-up operations for several key projects, including the Singapore Resid Upgrade, Fawley Hydrofiner, and Strathcona Renewable Diesel projects.","2025-08-22 01:24:18",[5765,5768],{"exhibit_number":5494,"htm_reference":5766,"full_url":5767},"livef8k2q25991.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408825000040/livef8k2q25991.htm",{"exhibit_number":5498,"htm_reference":5769,"full_url":5770},"livef8k2q25992.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408825000040/livef8k2q25992.htm",{"symbol":5,"accessionnumber":5029,"filingdate":1668,"sec_url":5772,"tags":5773,"headline":5775,"summary":5776,"sector":5488,"industry":5489,"date_processed":5777,"impact_score":5663,"exhibits":5778,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408825000036/0000034088-25-000036-index.htm",{"7.01":5774},[5596],"Exxon Mobil Announces 2Q 2025 Financial Results Disclosure","Exxon Mobil Corporation announced its intention to disclose its 2Q 2025 financial results on August 1, 2025, via a press release and an 8-K filing with the SEC. The announcement highlights key market and planned factors expected to impact the results, including changes in liquids and gas prices, industry margins, and scheduled maintenance, among others. This disclosure is made pursuant to Regulation FD to ensure timely and widespread dissemination of material information.","2025-08-22 06:10:51",[5779],{"exhibit_number":5494,"htm_reference":5780,"full_url":5781},"f8k2q991070725.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408825000036/f8k2q991070725.htm",{"symbol":5,"accessionnumber":5034,"filingdate":1791,"sec_url":5783,"tags":5784,"headline":5788,"summary":5789,"sector":5488,"industry":5489,"date_processed":5790,"impact_score":5663,"exhibits":5791,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408825000030/0000034088-25-000030-index.htm",{"5.07":5785},[5786,5787],"Director Elections Results","Say-on-Pay Approved","Exxon Mobil Annual Meeting Voting Results Announced","Exxon Mobil Corporation's Annual Meeting of Shareholders on May 28, 2025, saw all twelve director nominees elected with overwhelming support. The ratification of independent auditors and the advisory vote to approve executive compensation also received significant approval, with over 96% and 92% of votes in favor, respectively. The results reflect strong shareholder confidence in the company's leadership and governance practices.","2025-08-22 17:20:31",[],{"symbol":5,"accessionnumber":5044,"filingdate":1889,"sec_url":5793,"tags":5794,"headline":5797,"summary":5798,"sector":5488,"industry":5489,"date_processed":5799,"impact_score":5517,"exhibits":5800,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408825000022/0000034088-25-000022-index.htm",{"2.02":5795,"7.01":5796},[5511],[5596,5513],"ExxonMobil Announces First-Quarter 2025 Results with Earnings of $7.7 Billion and Dividend Declaration","ExxonMobil Corporation announced first-quarter 2025 results, reporting industry-leading earnings of $7.7 billion and cash flow from operations of $13.0 billion. The company also declared a second-quarter dividend of $0.99 per share, payable on June 10, 2025. Despite a decrease in earnings compared to the same period last year, the company's strategic cost reductions and advantaged volume growth in the Permian and Guyana contributed to a positive quarter. Shareholder distributions totaled $9.1 billion, including $4.3 billion in dividends and $4.8 billion in share repurchases.","2025-08-23 00:49:11",[],{"symbol":5,"accessionnumber":5054,"filingdate":1990,"sec_url":5802,"tags":5803,"headline":5805,"summary":5806,"sector":5488,"industry":5489,"date_processed":5807,"impact_score":5663,"exhibits":5808,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408825000017/0000034088-25-000017-index.htm",{"7.01":5804},[5596],"Exxon Mobil Announces Disclosure of 1Q 2025 Earnings Results","Exxon Mobil Corporation has announced via Regulation FD Disclosure its intention to furnish its 1Q 2025 financial results on May 2, 2025. The disclosure will include an outline of market and planned factors impacting the results, such as changes in liquids and gas prices, industry margins, and seasonal demand patterns. The Company will release the results on its website and in an 8-K filing with the SEC at approximately 5:30 a.m. CT.","2025-08-23 17:08:15",[],{"symbol":5,"accessionnumber":5049,"filingdate":1990,"sec_url":5810,"tags":5811,"headline":5814,"summary":5815,"sector":5488,"industry":5489,"date_processed":5816,"impact_score":5517,"exhibits":5817,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408825000015/0000034088-25-000015-index.htm",{"5.02":5812},[5813],"President Resignation","Karen T. McKee Announces Retirement from ExxonMobil","On April 2, 2025, Karen T. McKee, president of ExxonMobil Product Solutions Company, announced her intention to retire effective May 1, 2025. This announcement was made in a Form 8-K filing by Exxon Mobil Corporation. McKee has been a key executive officer of the Corporation, serving as vice president and overseeing product solutions.","2025-08-23 17:08:12",[],{"symbol":5,"accessionnumber":5059,"filingdate":2001,"sec_url":5819,"tags":5820,"headline":5823,"summary":5824,"sector":5488,"industry":5489,"date_processed":5825,"impact_score":5517,"exhibits":5826,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000119312525070417/0001193125-25-070417-index.htm",{"8.01":5821,"9.01":5822},[5695],[5703],"Exxon Mobil Announces Issuance of $192.8M Floating Rate Notes Due 2075","On March 28, 2025, Exxon Mobil Corporation announced the issuance of $192.8M aggregate principal amount of Floating Rate Notes due 2075 through an underwriting agreement with several managers, including Morgan Stanley & Co. LLC and UBS Securities LLC. The issuance is governed by an indenture with Deutsche Bank Trust Company Americas as trustee, supplemented by a first supplemental indenture and an officer's certificate. Legal opinions from Davis Polk & Wardwell LLP and Timothy Kim, Esq., are also provided.","2025-08-23 17:36:10",[],{"symbol":5,"accessionnumber":5069,"filingdate":2172,"sec_url":5828,"tags":5829,"headline":5832,"summary":5833,"sector":5488,"industry":5489,"date_processed":5834,"impact_score":5663,"exhibits":5835,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408825000006/0000034088-25-000006-index.htm",{"2.02":5830,"7.01":5831},[5512],[5596],"ExxonMobil Announces 2024 Financial Results","ExxonMobil reported full-year 2024 earnings of $33.7 billion, a decrease from $36.0 billion in 2023. Fourth-quarter earnings were $7.6 billion, or $1.72 per share, down from $8.6 billion, or $1.92 per share in the third quarter. The company also declared a first-quarter dividend of $0.99 per share, payable on March 10, 2025. Cash flow from operating activities was $55.0 billion, and free cash flow was $34.4 billion for the full year.","2025-11-16 22:51:53",[5836,5839],{"exhibit_number":5494,"htm_reference":5837,"full_url":5838},"f8k4q24991.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408825000006/f8k4q24991.htm",{"exhibit_number":5498,"htm_reference":5840,"full_url":5841},"f8k4q24992.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408825000006/f8k4q24992.htm",{"symbol":5,"accessionnumber":5074,"filingdate":2240,"sec_url":5843,"tags":5844,"headline":5846,"summary":5847,"sector":5488,"industry":5489,"date_processed":5848,"impact_score":5663,"exhibits":5849,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408825000003/0000034088-25-000003-index.htm",{"7.01":5845},[5596],"Exxon Mobil Announces 4Q 2024 Earnings Considerations","Exxon Mobil Corporation disclosed factors affecting its 4Q 2024 results, including changes in liquids and gas prices, industry margins, scheduled maintenance, and year-end inventory effects. The company plans to release its 4Q 2024 financial results on January 31, 2025.","2025-11-20 23:29:07",[5850],{"exhibit_number":5494,"htm_reference":5851,"full_url":5852},"f8k4q991010725.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408825000003/f8k4q991010725.htm",{"symbol":5,"accessionnumber":5079,"filingdate":2405,"sec_url":5854,"tags":5855,"headline":5857,"summary":5858,"sector":5488,"industry":5489,"date_processed":5859,"impact_score":5663,"exhibits":5860,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408824000071/0000034088-24-000071-index.htm",{"8.01":5856},[5531],"ExxonMobil to Release Corporate Plan Details on December 11, 2024","On December 11, 2024, ExxonMobil will release details about its Corporate Plan, including capital plans to 2030 and an in-depth discussion of its Upstream business. This information will be posted on the Investors section of the company's website at exxonmobil.com at 6:00 a.m. U.S. Central time, with a live broadcast of select materials and Q&A sessions starting at 8:30 a.m. U.S. Central time.","2025-12-01 23:27:58",[],{"symbol":5,"accessionnumber":5089,"filingdate":2440,"sec_url":5862,"tags":5863,"headline":5866,"summary":5867,"sector":5488,"industry":5489,"date_processed":5868,"impact_score":5663,"exhibits":5869,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408824000066/0000034088-24-000066-index.htm",{"2.02":5864,"7.01":5865},[5512],[5596],"ExxonMobil Reports Third-Quarter 2024 Earnings","ExxonMobil announced third-quarter 2024 results, reporting earnings of $8.6 billion, a decrease of 7% compared to the same period in 2023. The company's year-to-date earnings were $26.1 billion, down from $28.4 billion in the first nine months of 2023. Despite the decline, ExxonMobil achieved its highest liquids production in over 40 years and delivered record high-value product sales volumes. The company also increased its fourth-quarter dividend to $0.99 per share, payable on December 10, 2024. These results were driven by structural cost savings and advantaged volume growth, partially offset by lower industry refining margins and natural gas prices.","2025-08-24 22:14:40",[],{"symbol":5,"accessionnumber":5094,"filingdate":2486,"sec_url":5871,"tags":5872,"headline":5874,"summary":5875,"sector":5488,"industry":5489,"date_processed":5876,"impact_score":5517,"exhibits":5877,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408824000062/0000034088-24-000062-index.htm",{"5.02":5873},[5534],"Exxon Mobil Corporation Board Member Resignation","On October 17, 2024, Mr. Gregory J. Goff resigned from the board of directors of Exxon Mobil Corporation to pursue other business opportunities.","2025-08-24 19:54:13",[],{"symbol":5,"accessionnumber":5099,"filingdate":2528,"sec_url":5879,"tags":5880,"headline":5884,"summary":5885,"sector":5488,"industry":5489,"date_processed":5886,"impact_score":5517,"exhibits":5887,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000119312524234137/0001193125-24-234137-index.htm",{"8.01":5881,"9.01":5882},[5697],[5883],"No viable tag","Exxon Mobil Announces Issuance of Floating Rate Notes Due 2074","On October 4, 2024, Exxon Mobil Corporation entered into an underwriting agreement for the issuance and sale of $171,968,000 aggregate principal amount of Floating Rate Notes due 2074. The Notes will be issued pursuant to an indenture with Deutsche Bank Trust Company Americas as trustee, as supplemented by a first supplemental indenture and an officer's certificate. The issuance is part of the company's Registration Statement on Form S-3 filed on March 10, 2023. Legal opinions and consents from Davis Polk & Wardwell LLP and Timothy Kim, Esq., are also provided.","2025-08-24 19:04:25",[],{"symbol":5,"accessionnumber":5104,"filingdate":2544,"sec_url":5889,"tags":5890,"headline":5893,"summary":5894,"sector":5488,"industry":5489,"date_processed":5895,"impact_score":5663,"exhibits":5896,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408824000059/0000034088-24-000059-index.htm",{"7.01":5891},[5596,5892],"Press Release Furnished","Exxon Mobil Discloses Factors Impacting 3Q 2024 Earnings","Exxon Mobil Corporation disclosed that certain market and planned factors, including changes in liquids and gas prices, industry margins, and scheduled maintenance, are expected to impact its 3Q 2024 earnings relative to 2Q 2024. The company intends to release its 3Q 2024 financial results on November 1, 2024. This disclosure is made in compliance with Regulation FD.","2025-08-24 00:47:41",[],{"symbol":5,"accessionnumber":5114,"filingdate":2709,"sec_url":5898,"tags":5899,"headline":5902,"summary":5903,"sector":5488,"industry":5489,"date_processed":5904,"impact_score":5517,"exhibits":5905,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408824000048/0000034088-24-000048-index.htm",{"2.02":5900,"7.01":5901},[5511,5512],[5596],"ExxonMobil Announces Second-Quarter 2024 Results","ExxonMobil Corporation announced its second-quarter 2024 results, reporting earnings of $9.2 billion, an increase of $1.02 billion from the same period last year. Earnings per share (EPS) were $2.14 assuming dilution, compared to $2.06 in Q2 2023. Year-to-date earnings reached $17.46 billion, down from $19.31 billion in the first half of 2023. The company generated strong cash flow from operations of $25.2 billion and made shareholder distributions totaling $9.5 billion, including $4.3 billion in dividends and $5.2 billion in share repurchases. ExxonMobil also declared a third-quarter dividend of $0.95 per share, payable on September 10, 2024. Capital and exploration expenditures were $7.0 billion in Q2, bringing the YTD total to $12.9 billion.","2025-08-23 17:27:55",[],{"symbol":5,"accessionnumber":5120,"filingdate":2714,"sec_url":5907,"tags":5908,"headline":5910,"summary":5911,"sector":5488,"industry":5489,"date_processed":5912,"impact_score":5517,"exhibits":5913,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408824000045/0000034088-24-000045-index.htm",{"5.02":5909},[5535],"Exxon Mobil Appoints New Director and Committee Members","Exxon Mobil Corporation announced the election of Maria S. Dreyfus as a new non-employee director, effective May 3, 2024. Subsequently, on July 29, 2024, the Board appointed Ms. Dreyfus to serve on the Audit Committee and the Compensation Committee.","2025-08-23 16:58:40",[],{"symbol":5,"accessionnumber":5125,"filingdate":2774,"sec_url":5915,"tags":5916,"headline":5918,"summary":5919,"sector":5488,"industry":5489,"date_processed":5920,"impact_score":5663,"exhibits":5921,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408824000042/0000034088-24-000042-index.htm",{"7.01":5917},[5596],"ExxonMobil to Disclose 2Q 2024 Financial Results on August 2","ExxonMobil Corporation announced that it intends to release its 2Q 2024 financial results on August 2, 2024, via its website and an 8-K filing. The disclosure will provide perspective on market and planned factors affecting 2Q 2024 results relative to 1Q 2024 results, including the estimated effects of market factors, planned and seasonal factors, and Pioneer-related impacts. The company has provided a summary of items management believes will impact the 2Q 2024 results.","2025-08-23 13:53:38",[],{"symbol":5,"accessionnumber":5130,"filingdate":2855,"sec_url":5923,"tags":5924,"headline":5927,"summary":5928,"sector":5488,"industry":5489,"date_processed":5929,"impact_score":5517,"exhibits":5930,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408824000036/0000034088-24-000036-index.htm",{"5.02":5925,"5.07":5926},[5535],[5786],"Exxon Mobil Corporation Shareholder Voting Results and Director Re-election","Exxon Mobil Corporation held its Annual Meeting of Shareholders on May 29, 2024, where all twelve director nominees were elected, and shareholders approved management proposals. Maria S. Dreyfus was re-elected as a non-employee director by the Board of Directors after not being nominated for election by shareholders. Initial board committee assignments for Ms. Dreyfus will be disclosed in an amended Form 8-K when available.","2025-08-22 23:09:40",[],{"symbol":5,"accessionnumber":5135,"filingdate":2911,"sec_url":5932,"tags":5933,"headline":5936,"summary":5937,"sector":5488,"industry":5489,"date_processed":5938,"impact_score":5517,"exhibits":5939,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000095010324006564/0000950103-24-006564-index.htm",{"8.01":5934,"9.01":5935},[5697],[5703],"Pioneer Natural Resources Announces Redemption of 0.250% Convertible Senior Notes due 2025","On May 10, 2024, Pioneer Natural Resources Company, a wholly-owned subsidiary of Exxon Mobil Corporation, announced the redemption of all outstanding 0.250% Convertible Senior Notes due 2025 that have not been submitted for conversion. The redemption will occur on June 25, 2024, at a price of $1,000.28 per $1,000 principal amount plus accrued and unpaid interest. The conversion period ends on June 21, 2024.","2025-08-22 19:56:57",[5940],{"exhibit_number":5494,"htm_reference":5941,"full_url":5942},"dp211023_ex9901.htm","https://www.sec.gov/Archives/edgar/data/34088/000095010324006564/dp211023_ex9901.htm",{"symbol":5,"accessionnumber":5140,"filingdate":2927,"sec_url":5944,"tags":5945,"headline":5952,"summary":5953,"sector":5488,"industry":5489,"date_processed":5954,"impact_score":5491,"exhibits":5955,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000095010324006322/0000950103-24-006322-index.htm",{"2.01":5946,"5.02":5948,"7.01":5949,"8.01":5950,"9.01":5951},[5530,5947],"Asset Sale",[5535],[5596],[5883],[5703],"ExxonMobil Completes Acquisition of Pioneer Natural Resources","Exxon Mobil Corporation (XOM) has completed the acquisition of Pioneer Natural Resources Company (PXD) for approximately $60 billion, more than doubling its Permian Basin footprint. The merger aims to create a leading unconventional business in the Permian Basin with an estimated 16 billion barrels of oil equivalent resource. This acquisition aligns with XOM's strategy to enhance its energy security, operational efficiency, and environmental goals, including a faster transition to net-zero emissions by 2035. Additionally, Maria S. Dreyfus has been appointed to XOM's Board of Directors in connection with the merger.","2025-08-22 17:51:14",[5956,5960],{"exhibit_number":5957,"htm_reference":5958,"full_url":5959},"EX-4.1","dp210867_ex0401.htm","https://www.sec.gov/Archives/edgar/data/34088/000095010324006322/dp210867_ex0401.htm",{"exhibit_number":5494,"htm_reference":5961,"full_url":5962},"dp210867_ex9901.htm","https://www.sec.gov/Archives/edgar/data/34088/000095010324006322/dp210867_ex9901.htm",{"symbol":5,"accessionnumber":5150,"filingdate":2938,"sec_url":5964,"tags":5965,"headline":5968,"summary":5969,"sector":5488,"industry":5489,"date_processed":5970,"impact_score":5663,"exhibits":5971,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408824000025/0000034088-24-000025-index.htm",{"2.02":5966,"7.01":5967},[5512],[5596],"ExxonMobil Announces Strong First-Quarter 2024 Earnings","ExxonMobil Corporation reported first-quarter 2024 earnings of $8.2 billion, a decrease from $11.4 billion in the first quarter of 2023. Despite lower industry refining margins and natural gas prices, the company achieved record first-quarter refining throughput and grew performance chemical sales volumes. Cash flow from operating activities was $14.7 billion, and the company declared a second-quarter dividend of $0.95 per share. Excluding identified items, earnings were $8.2 billion, showing resilience in operational efficiencies and strategic investments.","2025-08-22 16:11:17",[5972,5975],{"exhibit_number":5494,"htm_reference":5973,"full_url":5974},"f8k1q24991.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408824000025/f8k1q24991.htm",{"exhibit_number":5498,"htm_reference":5976,"full_url":5977},"f8k1q24992.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408824000025/f8k1q24992.htm",{"symbol":5,"accessionnumber":5155,"filingdate":3009,"sec_url":5979,"tags":5980,"headline":5982,"summary":5983,"sector":5488,"industry":5489,"date_processed":5984,"impact_score":5663,"exhibits":5985,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408824000021/0000034088-24-000021-index.htm",{"7.01":5981},[5596],"Exxon Mobil Discloses Factors Impacting 1Q 2024 Earnings","Exxon Mobil Corporation disclosed factors that will impact its 1Q 2024 financial results relative to 4Q 2023. Key factors include changes in liquids and gas prices, industry margins, timing effects, and planned activities. The company will release its 1Q 2024 financial results on April 26, 2024, at 5:30 a.m. CT, both on its website and via an 8-K filing.","2025-08-22 09:59:14",[5986],{"exhibit_number":5494,"htm_reference":5987,"full_url":5988},"f8k1q991040324.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408824000021/f8k1q991040324.htm",{"symbol":5,"accessionnumber":5170,"filingdate":3096,"sec_url":5990,"tags":5991,"headline":5993,"summary":5994,"sector":5488,"industry":5489,"date_processed":5995,"impact_score":5491,"exhibits":5996,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408824000017/0000034088-24-000017-index.htm",{"5.02":5992},[5724,5535],"Exxon Mobil Appoints Dina Powell McCormick to Board and Committees","Exxon Mobil Corporation announced on November 6, 2023, the election of Dina Powell McCormick as a new non-employee director, effective January 1, 2024. On February 27, 2024, she was appointed to the Nominating and Governance Committee and the Environment, Safety and Public Policy Committee.","2025-08-22 05:29:14",[],{"symbol":5,"accessionnumber":5165,"filingdate":3096,"sec_url":5998,"tags":5999,"headline":6001,"summary":6002,"sector":5488,"industry":5489,"date_processed":6003,"impact_score":5517,"exhibits":6004,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408824000015/0000034088-24-000015-index.htm",{"5.02":6000},[5534],"Exxon Mobil Director Announces Departure from Board","On February 27, 2024, Dr. Susan K. Avery, a board member of Exxon Mobil Corporation, announced her intention not to stand for re-election at the annual meeting of shareholders on May 29, 2024. Dr. Avery will continue to serve until the meeting for reasons unrelated to the company.","2025-08-22 05:29:11",[],{"symbol":5,"accessionnumber":5175,"filingdate":3177,"sec_url":6006,"tags":6007,"headline":6010,"summary":6011,"sector":5488,"industry":5489,"date_processed":6012,"impact_score":5517,"exhibits":6013,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408824000007/0000034088-24-000007-index.htm",{"2.02":6008,"7.01":6009},[5511,5512],[5596],"ExxonMobil Announces 2023 Full-Year Results and Strategic Initiatives","ExxonMobil Corporation reported full-year 2023 earnings of $36.0 billion, a decrease from $55.7 billion in 2022, primarily due to identified items including asset impairments and lower natural gas prices. Earnings excluding identified items were $38.6 billion. The company also announced its new Mobil TM Lithium business with plans to become a leading producer of lithium, aiming to supply approximately one million EVs per year by 2030. Additionally, ExxonMobil strengthened its portfolio with asset divestments generating $4.1 billion in cash proceeds. The company achieved strong cash flow from operations and returned $32.4 billion to shareholders through dividends and share repurchases.","2025-08-22 01:48:18",[6014,6017],{"exhibit_number":5494,"htm_reference":6015,"full_url":6016},"f8k4q23991.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408824000007/f8k4q23991.htm",{"exhibit_number":5498,"htm_reference":6018,"full_url":6019},"f8k4q23992.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408824000007/f8k4q23992.htm",{"symbol":5,"accessionnumber":5180,"filingdate":3282,"sec_url":6021,"tags":6022,"headline":6024,"summary":6025,"sector":5488,"industry":5489,"date_processed":6026,"impact_score":5663,"exhibits":6027,"isLocked":5505},"https://www.sec.gov/Archives/edgar/data/34088/000003408824000003/0000034088-24-000003-index.htm",{"7.01":6023},[5596,5748],"Exxon Mobil Announces 4Q23 Earnings Considerations Disclosure","Exxon Mobil Corporation disclosed factors affecting its 4Q 2023 results relative to 3Q 2023, including market dynamics and seasonal demand patterns. The company intends to release its 4Q 2023 financial results on February 2, 2024, via its website and a Form 8-K filing. The disclosure includes estimated effects of market and planned factors on earnings, such as changes in liquids and gas prices, industry margins, and scheduled maintenance.","2025-08-21 22:31:25",[6028],{"exhibit_number":5494,"htm_reference":6029,"full_url":6030},"f8k4q991010424.htm","https://www.sec.gov/Archives/edgar/data/34088/000003408824000003/f8k4q991010424.htm",null,1789889923142]