[{"data":1,"prerenderedAt":5224},["ShallowReactive",2],{"company-overview-CDE":3},{"company_profile":4,"ohlc":15,"spy":2835,"trading_signals":4111,"company_actions":4219,"filings_8k":4683,"report_history":5223,"insider_summary":5223,"filings_summary":5223,"financials_summary":5223,"institutional_summary":5223,"seo_links":5223},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"CDE","Coeur Mining Inc.","NYSE","XNYS","Basic Materials","Gold",2116,"https://www.coeur.com","\"Coeur Mining Inc. is a North American-focused mining company that primarily discovers, develops, and operates precious metal properties. Its main function is to extract resources such as silver and gold, contributing significantly to the global supply of these metals. Coeur Mining is recognized for operating several mines, including the Palmarejo complex in Mexico, the Rochester mine in Nevada, the Kensington mine in Alaska, and the Wharf mine in South Dakota. These operations position Coeur Mining as a critical player in the extraction industry, influencing both local economies and the broader market for precious metals.","",[16,21,27,33,38,43,49,55,61,67,73,79,84,88,93,99,104,109,114,120,126,131,136,142,148,153,159,165,171,177,183,189,195,201,207,213,219,225,230,236,242,247,252,258,264,269,274,280,285,290,295,300,305,310,315,319,323,328,333,337,340,343,348,354,359,364,369,375,381,385,389,393,397,403,408,411,416,420,425,430,436,442,446,451,456,462,466,471,476,482,487,492,497,502,506,511,515,519,524,528,531,534,537,541,544,548,553,557,562,566,569,572,575,580,584,589,593,597,600,604,607,609,613,617,620,624,627,631,634,640,644,650,655,660,666,672,678,684,689,695,701,707,713,719,725,731,737,743,749,753,758,763,768,772,778,781,785,790,795,798,800,806,812,818,824,829,834,839,845,849,853,857,861,866,871,873,877,880,883,887,891,895,897,900,904,906,911,914,918,922,927,930,933,936,939,943,946,950,953,955,958,962,967,971,976,981,987,991,995,1001,1005,1010,1014,1018,1023,1026,1031,1037,1042,1048,1051,1054,1056,1058,1061,1064,1069,1072,1075,1079,1083,1087,1091,1095,1099,1104,1108,1114,1117,1120,1124,1129,1132,1134,1137,1139,1142,1144,1147,1149,1152,1156,1160,1163,1166,1171,1174,1177,1181,1187,1192,1196,1202,1207,1211,1217,1223,1228,1233,1238,1242,1248,1254,1259,1263,1269,1274,1280,1284,1290,1295,1301,1306,1312,1317,1323,1328,1334,1339,1344,1350,1355,1361,1366,1370,1375,1381,1385,1390,1396,1400,1404,1408,1412,1417,1419,1424,1426,1431,1435,1437,1439,1443,1447,1452,1454,1456,1459,1463,1466,1468,1472,1475,1478,1481,1483,1487,1492,1498,1502,1507,1511,1517,1521,1527,1532,1538,1542,1548,1552,1557,1561,1566,1572,1578,1584,1590,1595,1601,1605,1611,1615,1620,1626,1632,1636,1642,1648,1652,1656,1659,1662,1666,1671,1677,1682,1687,1691,1693,1696,1700,1705,1708,1712,1716,1721,1726,1731,1735,1740,1743,1747,1752,1756,1760,1765,1767,1769,1772,1776,1781,1785,1789,1793,1795,1797,1799,1803,1806,1810,1815,1819,1823,1829,1834,1839,1842,1846,1850,1853,1858,1861,1865,1868,1873,1875,1879,1881,1883,1886,1889,1893,1895,1897,1900,1904,1906,1908,1910,1912,1914,1917,1920,1923,1926,1929,1932,1934,1936,1938,1942,1945,1950,1953,1956,1961,1964,1967,1971,1975,1977,1980,1983,1986,1988,1992,1995,1997,1999,2001,2003,2005,2008,2010,2012,2014,2016,2019,2021,2023,2025,2028,2030,2033,2036,2038,2042,2046,2048,2051,2055,2057,2060,2062,2064,2066,2069,2071,2073,2075,2077,2080,2082,2084,2087,2089,2092,2095,2099,2101,2103,2105,2107,2109,2112,2115,2117,2120,2123,2125,2128,2130,2133,2135,2137,2139,2141,2143,2145,2147,2149,2151,2153,2155,2157,2159,2162,2164,2166,2168,2170,2174,2176,2180,2182,2184,2186,2188,2190,2192,2194,2196,2198,2200,2202,2204,2206,2208,2210,2212,2214,2216,2218,2220,2222,2224,2226,2228,2231,2233,2235,2237,2239,2241,2243,2245,2247,2249,2251,2254,2256,2259,2261,2263,2265,2267,2269,2271,2273,2275,2277,2279,2281,2283,2285,2287,2289,2291,2293,2295,2298,2300,2302,2306,2310,2313,2318,2324,2329,2334,2337,2341,2346,2351,2357,2363,2368,2373,2377,2381,2385,2387,2389,2391,2394,2396,2400,2403,2406,2412,2416,2422,2428,2433,2436,2441,2446,2451,2457,2462,2467,2472,2474,2479,2483,2487,2490,2494,2498,2503,2508,2513,2519,2524,2528,2534,2537,2540,2545,2548,2551,2553,2555,2559,2561,2563,2566,2569,2571,2574,2577,2579,2582,2585,2587,2590,2592,2596,2599,2602,2604,2606,2608,2611,2613,2615,2618,2621,2623,2626,2628,2632,2634,2637,2641,2644,2649,2653,2656,2660,2663,2665,2668,2672,2674,2677,2679,2681,2683,2686,2689,2691,2693,2696,2698,2700,2702,2704,2706,2708,2710,2715,2720,2725,2730,2735,2740,2743,2746,2749,2751,2754,2757,2759,2761,2763,2766,2768,2770,2772,2774,2776,2778,2780,2782,2784,2787,2791,2796,2799,2802,2806,2809,2813,2817,2820,2822,2824,2827,2830,2832],{"symbol":5,"time":17,"open":18,"high":18,"low":19,"close":20},"2026-09-18",20.48,19.61,19.76,{"symbol":5,"time":22,"open":23,"high":24,"low":25,"close":26},"2026-09-17",19.75,20.31,19.55,19.98,{"symbol":5,"time":28,"open":29,"high":30,"low":31,"close":32},"2026-09-16",20.33,20.35,18.48,18.98,{"symbol":5,"time":34,"open":26,"high":35,"low":36,"close":37},"2026-09-15",20.14,19.38,19.91,{"symbol":5,"time":39,"open":20,"high":40,"low":41,"close":42},"2026-09-14",20.18,19.54,19.88,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-11",20.83,21.15,20.39,20.58,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-10",20.24,20.75,19.92,20.34,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-09",21.1,21.49,20.84,21,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-08",21.05,21.35,20.65,20.66,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-04",21.06,21.66,20.93,21.24,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-03",22.14,22.16,21.21,21.65,{"symbol":5,"time":80,"open":81,"high":82,"low":81,"close":83},"2026-09-02",20.67,21.47,21.42,{"symbol":5,"time":85,"open":86,"high":57,"low":20,"close":87},"2026-09-01",19.79,20.2,{"symbol":5,"time":89,"open":90,"high":91,"low":51,"close":92},"2026-08-31",20.98,21.02,20.78,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-28",22.35,22.45,20.86,21.13,{"symbol":5,"time":100,"open":101,"high":102,"low":101,"close":103},"2026-08-27",21.31,22.23,22.21,{"symbol":5,"time":105,"open":60,"high":106,"low":107,"close":108},"2026-08-26",21.55,20.95,21.44,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":112},"2026-08-25",20.47,21.59,20.37,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-24",21.26,21.4,20.36,20.88,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-21",21.75,21.88,20.96,20.97,{"symbol":5,"time":127,"open":65,"high":128,"low":129,"close":130},"2026-08-20",21.57,20.5,21.11,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":71},"2026-08-19",19.62,21.33,19.59,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-18",18.86,19.03,18.49,18.51,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-17",19.3,19.64,18.88,19.31,{"symbol":5,"time":149,"open":138,"high":150,"low":151,"close":152},"2026-08-14",19.35,18.71,18.81,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-13",18.4,18.62,18.13,18.45,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-12",19.04,19.19,18.69,18.8,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-11",18.07,18.61,17.95,18.58,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-10",17.22,18.26,16.99,18.15,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-07",16.85,17.51,16.65,17.39,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-06",16,16.44,15.45,15.65,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-05",17,17.61,16.83,17.43,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-04",16.07,16.54,15.99,16.21,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-03",14.74,15.6,14.65,15.56,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-07-31",15.05,15.15,14.51,14.91,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-30",14.95,15.43,14.69,15.4,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-29",14.7,15.18,14.02,14.63,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":212},"2026-07-28",14.94,15.16,14.58,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-27",15.33,15.47,14.82,15.36,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-24",15.42,15.54,15.08,15.13,{"symbol":5,"time":243,"open":244,"high":187,"low":245,"close":246},"2026-07-23",15.29,14.87,15.24,{"symbol":5,"time":248,"open":204,"high":249,"low":250,"close":251},"2026-07-22",16.45,15.59,15.84,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-21",14.62,15.31,14.5,15.3,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-20",14.28,14.54,13.97,14.16,{"symbol":5,"time":265,"open":266,"high":221,"low":267,"close":268},"2026-07-17",14.41,13.93,14.35,{"symbol":5,"time":270,"open":271,"high":206,"low":272,"close":273},"2026-07-16",15.46,14.67,14.79,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-15",16.03,16.49,15.39,15.91,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":185},"2026-07-14",16.18,16.43,15.8,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":250},"2026-07-13",15.57,15.72,15.32,{"symbol":5,"time":291,"open":199,"high":292,"low":293,"close":294},"2026-07-10",16.14,15.7,15.98,{"symbol":5,"time":296,"open":297,"high":282,"low":298,"close":299},"2026-07-09",15.74,15.51,16.02,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":246},"2026-07-08",15.58,15.9,14.83,{"symbol":5,"time":306,"open":307,"high":307,"low":308,"close":309},"2026-07-07",16.87,15.77,16.04,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":175},"2026-07-06",17.45,17.65,16.81,{"symbol":5,"time":316,"open":317,"high":169,"low":179,"close":318},"2026-07-02",17.25,17.3,{"symbol":5,"time":320,"open":321,"high":322,"low":321,"close":198},"2026-07-01",16.11,17.12,{"symbol":5,"time":324,"open":325,"high":326,"low":276,"close":327},"2026-06-30",16.35,16.57,16.32,{"symbol":5,"time":329,"open":294,"high":330,"low":331,"close":332},"2026-06-29",16.41,15.82,16.33,{"symbol":5,"time":334,"open":299,"high":335,"low":336,"close":299},"2026-06-26",16.92,15.76,{"symbol":5,"time":338,"open":199,"high":282,"low":339,"close":199},"2026-06-25",15.38,{"symbol":5,"time":341,"open":287,"high":342,"low":210,"close":233},"2026-06-24",15.94,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":327},"2026-06-23",16.68,16.69,16.12,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-22",17.11,17.68,16.98,17.47,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":180},"2026-06-18",17.73,18.18,17.02,{"symbol":5,"time":360,"open":138,"high":361,"low":362,"close":363},"2026-06-17",19.47,17.48,17.53,{"symbol":5,"time":365,"open":366,"high":144,"low":367,"close":368},"2026-06-16",18.9,18.67,18.79,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-15",18.59,19.05,18.42,18.66,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-12",16.59,17.38,16.5,17.2,{"symbol":5,"time":382,"open":218,"high":379,"low":383,"close":384},"2026-06-11",15.23,16.4,{"symbol":5,"time":386,"open":387,"high":292,"low":218,"close":388},"2026-06-10",15.62,15.41,{"symbol":5,"time":390,"open":391,"high":191,"low":235,"close":392},"2026-06-09",16.95,16.09,{"symbol":5,"time":394,"open":179,"high":395,"low":277,"close":396},"2026-06-08",17.26,16.73,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-05",17.8,18.08,16.15,16.37,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":31},"2026-06-04",18.6,18.76,18.2,{"symbol":5,"time":409,"open":141,"high":374,"low":410,"close":176},"2026-06-03",17.9,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":162},"2026-06-02",19.36,19.87,18.52,{"symbol":5,"time":417,"open":406,"high":418,"low":158,"close":419},"2026-06-01",19.42,19.32,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":419},"2026-05-29",18.46,19.34,18.31,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":371},"2026-05-28",17.57,18.74,17.28,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-05-27",17.87,18.35,17.75,17.84,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-05-26",18.03,18.39,17.92,18.37,{"symbol":5,"time":443,"open":444,"high":434,"low":445,"close":444},"2026-05-22",17.63,17.15,{"symbol":5,"time":447,"open":448,"high":449,"low":173,"close":450},"2026-05-21",17.34,18.24,17.83,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":356},"2026-05-20",17.08,17.88,16.8,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-05-19",17.03,17.23,16.55,16.76,{"symbol":5,"time":463,"open":399,"high":464,"low":448,"close":465},"2026-05-18",18.32,17.5,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":192},"2026-05-15",18.22,18.41,17.58,{"symbol":5,"time":472,"open":473,"high":86,"low":474,"close":475},"2026-05-14",19.66,19.1,19.4,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-13",20.08,20.25,19.27,19.74,{"symbol":5,"time":483,"open":484,"high":485,"low":406,"close":486},"2026-05-12",19.33,20.4,20.17,{"symbol":5,"time":488,"open":489,"high":490,"low":366,"close":491},"2026-05-11",19.02,20,19.8,{"symbol":5,"time":493,"open":469,"high":494,"low":495,"close":496},"2026-05-08",19.09,18.34,18.56,{"symbol":5,"time":498,"open":475,"high":499,"low":500,"close":501},"2026-05-07",20.02,17.96,18.12,{"symbol":5,"time":503,"open":439,"high":146,"low":504,"close":505},"2026-05-06",18.21,18.75,{"symbol":5,"time":507,"open":508,"high":509,"low":191,"close":510},"2026-05-05",17.85,17.97,17.13,{"symbol":5,"time":512,"open":513,"high":410,"low":510,"close":514},"2026-05-04",17.29,17.56,{"symbol":5,"time":516,"open":517,"high":518,"low":470,"close":313},"2026-05-01",17.7,18.44,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":509},"2026-04-30",18.02,18.14,17.42,{"symbol":5,"time":525,"open":427,"high":470,"low":526,"close":527},"2026-04-29",17.01,17.33,{"symbol":5,"time":529,"open":530,"high":373,"low":351,"close":508},"2026-04-28",18.1,{"symbol":5,"time":532,"open":494,"high":533,"low":406,"close":146},"2026-04-27",19.18,{"symbol":5,"time":535,"open":533,"high":536,"low":151,"close":147},"2026-04-24",19.37,{"symbol":5,"time":538,"open":539,"high":540,"low":407,"close":138},"2026-04-23",18.91,19.17,{"symbol":5,"time":542,"open":161,"high":543,"low":170,"close":484},"2026-04-22",19.39,{"symbol":5,"time":545,"open":546,"high":473,"low":547,"close":518},"2026-04-21",19.57,18.43,{"symbol":5,"time":549,"open":550,"high":551,"low":361,"close":552},"2026-04-20",19.82,20.09,19.78,{"symbol":5,"time":554,"open":555,"high":60,"low":551,"close":556},"2026-04-17",20.12,20.38,{"symbol":5,"time":558,"open":559,"high":499,"low":560,"close":561},"2026-04-16",19.94,19.28,19.51,{"symbol":5,"time":563,"open":124,"high":98,"low":564,"close":565},"2026-04-15",19.65,19.67,{"symbol":5,"time":567,"open":125,"high":82,"low":65,"close":568},"2026-04-14",21.17,{"symbol":5,"time":570,"open":550,"high":571,"low":133,"close":24},"2026-04-13",20.42,{"symbol":5,"time":573,"open":559,"high":574,"low":414,"close":51},"2026-04-10",20.32,{"symbol":5,"time":576,"open":20,"high":577,"low":578,"close":579},"2026-04-09",20.16,19.13,19.72,{"symbol":5,"time":581,"open":52,"high":582,"low":583,"close":579},"2026-04-08",20.89,19.44,{"symbol":5,"time":585,"open":586,"high":587,"low":468,"close":588},"2026-04-07",18.5,19.06,19,{"symbol":5,"time":590,"open":591,"high":592,"low":31,"close":371},"2026-04-06",19.14,19.26,{"symbol":5,"time":594,"open":454,"high":595,"low":596,"close":494},"2026-04-02",19.22,17.66,{"symbol":5,"time":598,"open":494,"high":555,"low":368,"close":599},"2026-04-01",19.11,{"symbol":5,"time":601,"open":602,"high":164,"low":461,"close":603},"2026-03-31",17.07,18.77,{"symbol":5,"time":605,"open":606,"high":363,"low":321,"close":379},"2026-03-30",17.52,{"symbol":5,"time":608,"open":292,"high":353,"low":299,"close":510},"2026-03-27",{"symbol":5,"time":610,"open":611,"high":180,"low":347,"close":612},"2026-03-26",17.18,16.17,{"symbol":5,"time":614,"open":615,"high":616,"low":434,"close":435},"2026-03-25",19.2,19.24,{"symbol":5,"time":618,"open":357,"high":619,"low":444,"close":424},"2026-03-24",18.54,{"symbol":5,"time":621,"open":182,"high":622,"low":513,"close":623},"2026-03-23",18.84,17.89,{"symbol":5,"time":625,"open":168,"high":168,"low":180,"close":626},"2026-03-20",17.67,{"symbol":5,"time":628,"open":629,"high":373,"low":453,"close":630},"2026-03-19",17.76,18.27,{"symbol":5,"time":632,"open":551,"high":574,"low":633,"close":592},"2026-03-18",19.16,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-03-17",21.14,21.34,20.49,21.04,{"symbol":5,"time":641,"open":642,"high":125,"low":643,"close":107},"2026-03-16",20.69,19.97,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-03-13",21.54,21.56,20.07,20.19,{"symbol":5,"time":651,"open":652,"high":652,"low":653,"close":654},"2026-03-12",22.2,21.32,21.69,{"symbol":5,"time":656,"open":657,"high":657,"low":658,"close":659},"2026-03-11",22.72,21.58,22.37,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-03-10",23.19,24.04,23.1,23.35,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-03-09",21.7,22.82,20.59,22.7,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-03-06",21.82,23,21.67,22.64,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-03-05",23.05,23.37,21.85,22.63,{"symbol":5,"time":685,"open":686,"high":686,"low":687,"close":688},"2026-03-04",24.75,23.39,23.76,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-03-03",24.88,24.89,23.08,24.12,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-02",26.76,27.2,25.86,26.94,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-02-27",26.75,27.38,26.14,27.15,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-02-26",24.28,26.61,24.2,26.56,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-02-25",25,25.36,24.58,24.59,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-02-24",23.63,25.06,23.54,24.78,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-02-23",24.9,25.15,24.37,24.43,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-02-20",23.96,24.81,22.97,24.63,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-02-19",22.65,24.73,22.49,24.06,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-02-18",22.58,23.21,22.22,22.59,{"symbol":5,"time":750,"open":108,"high":751,"low":48,"close":752},"2026-02-17",22.07,21.81,{"symbol":5,"time":754,"open":568,"high":755,"low":756,"close":757},"2026-02-13",22.55,21.09,22.42,{"symbol":5,"time":759,"open":760,"high":693,"low":761,"close":762},"2026-02-12",22.95,20.91,20.94,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":693},"2026-02-11",23.66,23.71,22.05,{"symbol":5,"time":769,"open":671,"high":770,"low":683,"close":771},"2026-02-10",23.46,22.84,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-02-09",21.86,23.09,21.63,23.03,{"symbol":5,"time":779,"open":24,"high":82,"low":780,"close":108},"2026-02-06",20.27,{"symbol":5,"time":782,"open":414,"high":783,"low":784,"close":599},"2026-02-05",20.52,19.08,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":52},"2026-02-04",22.03,22.13,19.7,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":116},"2026-02-03",21.99,22,20.44,{"symbol":5,"time":796,"open":797,"high":107,"low":473,"close":574},"2026-02-02",20.22,{"symbol":5,"time":799,"open":646,"high":735,"low":499,"close":794},"2026-01-30",{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-01-29",26.3,26.5,23.5,24.57,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-01-28",26.08,26.57,24.48,25.62,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-01-27",25.7,25.81,24.05,25.71,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-01-26",27.67,27.77,25.27,25.45,{"symbol":5,"time":825,"open":826,"high":803,"low":827,"close":828},"2026-01-23",25.85,25.24,26.11,{"symbol":5,"time":830,"open":831,"high":832,"low":831,"close":833},"2026-01-22",23.16,25.84,25.77,{"symbol":5,"time":835,"open":836,"high":721,"low":837,"close":838},"2026-01-21",23.28,22.47,22.91,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-01-20",23.25,23.55,22.43,22.87,{"symbol":5,"time":846,"open":46,"high":847,"low":848,"close":745},"2026-01-16",22.6,20.56,{"symbol":5,"time":850,"open":851,"high":64,"low":486,"close":852},"2026-01-15",20.54,21.22,{"symbol":5,"time":854,"open":128,"high":855,"low":29,"close":856},"2026-01-14",21.73,20.76,{"symbol":5,"time":858,"open":859,"high":652,"low":860,"close":124},"2026-01-13",21.97,20.92,{"symbol":5,"time":862,"open":863,"high":751,"low":864,"close":865},"2026-01-12",21.51,21.16,21.61,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":485},"2026-01-09",19.95,20.53,19.68,{"symbol":5,"time":872,"open":496,"high":564,"low":415,"close":133},"2026-01-08",{"symbol":5,"time":874,"open":875,"high":560,"low":876,"close":480},"2026-01-07",18.68,17.99,{"symbol":5,"time":878,"open":368,"high":564,"low":156,"close":879},"2026-01-06",19.63,{"symbol":5,"time":881,"open":882,"high":150,"low":399,"close":405},"2026-01-05",18.01,{"symbol":5,"time":884,"open":586,"high":170,"low":885,"close":886},"2026-01-02",16.94,17.55,{"symbol":5,"time":888,"open":889,"high":890,"low":434,"close":450},"2025-12-31",17.93,18.36,{"symbol":5,"time":892,"open":368,"high":146,"low":893,"close":894},"2025-12-30",18.04,18.09,{"symbol":5,"time":896,"open":504,"high":875,"low":434,"close":424},"2025-12-29",{"symbol":5,"time":898,"open":36,"high":899,"low":603,"close":162},"2025-12-26",19.58,{"symbol":5,"time":901,"open":164,"high":902,"low":400,"close":903},"2025-12-24",18.87,18.72,{"symbol":5,"time":905,"open":418,"high":418,"low":174,"close":494},"2025-12-23",{"symbol":5,"time":907,"open":560,"high":908,"low":909,"close":910},"2025-12-22",19.73,18.55,18.89,{"symbol":5,"time":912,"open":173,"high":619,"low":611,"close":913},"2025-12-19",18.25,{"symbol":5,"time":915,"open":322,"high":916,"low":917,"close":322},"2025-12-18",17.71,16.91,{"symbol":5,"time":919,"open":920,"high":363,"low":921,"close":380},"2025-12-17",17.41,16.79,{"symbol":5,"time":923,"open":924,"high":611,"low":925,"close":926},"2025-12-16",16.84,16.3,16.89,{"symbol":5,"time":928,"open":508,"high":929,"low":326,"close":917},"2025-12-15",17.94,{"symbol":5,"time":931,"open":530,"high":357,"low":932,"close":317},"2025-12-12",16.62,{"symbol":5,"time":934,"open":935,"high":893,"low":299,"close":362},"2025-12-11",16.19,{"symbol":5,"time":937,"open":303,"high":200,"low":339,"close":938},"2025-12-10",15.97,{"symbol":5,"time":940,"open":187,"high":941,"low":942,"close":197},"2025-12-09",16.26,15.35,{"symbol":5,"time":944,"open":279,"high":945,"low":246,"close":255},"2025-12-08",15.95,{"symbol":5,"time":947,"open":283,"high":314,"low":948,"close":949},"2025-12-05",15.73,15.86,{"symbol":5,"time":951,"open":945,"high":347,"low":188,"close":952},"2025-12-04",16.1,{"symbol":5,"time":954,"open":346,"high":461,"low":292,"close":401},"2025-12-03",{"symbol":5,"time":956,"open":957,"high":322,"low":294,"close":460},"2025-12-02",16.9,{"symbol":5,"time":959,"open":960,"high":454,"low":885,"close":961},"2025-12-01",17.64,16.96,{"symbol":5,"time":963,"open":964,"high":513,"low":965,"close":966},"2025-11-28",16.7,16.36,17.27,{"symbol":5,"time":968,"open":969,"high":970,"low":222,"close":935},"2025-11-26",15.26,16.2,{"symbol":5,"time":972,"open":973,"high":289,"low":974,"close":975},"2025-11-25",14.85,14.72,15.07,{"symbol":5,"time":977,"open":978,"high":212,"low":979,"close":980},"2025-11-24",14.14,14,14.88,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2025-11-21",13.86,14.11,13.55,13.99,{"symbol":5,"time":988,"open":989,"high":240,"low":990,"close":983},"2025-11-20",14.81,13.79,{"symbol":5,"time":992,"open":973,"high":993,"low":994,"close":221},"2025-11-19",15.17,14.21,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2025-11-18",14.52,14.73,14.05,14.38,{"symbol":5,"time":1002,"open":205,"high":975,"low":1003,"close":1004},"2025-11-17",14.29,14.46,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":989},"2025-11-14",14.31,15.04,14.04,{"symbol":5,"time":1011,"open":1012,"high":945,"low":234,"close":1013},"2025-11-13",15.92,15.11,{"symbol":5,"time":1015,"open":942,"high":276,"low":1016,"close":1017},"2025-11-12",15.03,15.63,{"symbol":5,"time":1019,"open":1020,"high":218,"low":1021,"close":1022},"2025-11-11",15.1,14.68,15.21,{"symbol":5,"time":1024,"open":1025,"high":287,"low":989,"close":245},"2025-11-10",15.27,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":217},"2025-11-07",14.34,14.78,14.25,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2025-11-06",14.45,14.99,14.4,14.44,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":983,"close":1041},"2025-11-05",14.2,14.39,14.19,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-11-04",14.49,14.66,13.78,13.82,{"symbol":5,"time":1049,"open":342,"high":197,"low":245,"close":1050},"2025-11-03",15.14,{"symbol":5,"time":1052,"open":444,"high":596,"low":458,"close":1053},"2025-10-31",17.17,{"symbol":5,"time":1055,"open":932,"high":157,"low":332,"close":517},"2025-10-30",{"symbol":5,"time":1057,"open":588,"high":588,"low":434,"close":913},"2025-10-29",{"symbol":5,"time":1059,"open":448,"high":547,"low":380,"close":1060},"2025-10-28",18.28,{"symbol":5,"time":1062,"open":508,"high":469,"low":1063,"close":351},"2025-10-27",16.82,{"symbol":5,"time":1065,"open":439,"high":1066,"low":1067,"close":1068},"2025-10-24",19.25,18.3,18.65,{"symbol":5,"time":1070,"open":1071,"high":133,"low":138,"close":32},"2025-10-23",19.43,{"symbol":5,"time":1073,"open":444,"high":1074,"low":465,"close":32},"2025-10-22",19.23,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":521,"close":31},"2025-10-21",18.99,19.21,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":653,"close":787},"2025-10-20",22.06,22.34,{"symbol":5,"time":1084,"open":1085,"high":838,"low":1086,"close":63},"2025-10-17",22.36,20.64,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":76,"close":664},"2025-10-16",22.67,23.62,{"symbol":5,"time":1092,"open":112,"high":1093,"low":106,"close":1094},"2025-10-15",22.75,22.28,{"symbol":5,"time":1096,"open":1097,"high":647,"low":1086,"close":1098},"2025-10-14",20.7,20.99,{"symbol":5,"time":1100,"open":59,"high":1101,"low":1102,"close":1103},"2025-10-13",21.48,20.68,21.18,{"symbol":5,"time":1105,"open":638,"high":1106,"low":615,"close":1107},"2025-10-10",20.8,19.56,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-10-09",21.68,21.8,19.53,20.05,{"symbol":5,"time":1115,"open":536,"high":639,"low":540,"close":1116},"2025-10-08",21.01,{"symbol":5,"time":1118,"open":484,"high":536,"low":168,"close":1119},"2025-10-07",18.82,{"symbol":5,"time":1121,"open":591,"high":1122,"low":1123,"close":423},"2025-10-06",19.69,18.93,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":156,"close":1128},"2025-10-03",18.97,19.49,18.73,{"symbol":5,"time":1130,"open":595,"high":536,"low":1131,"close":164},"2025-10-02",17.86,{"symbol":5,"time":1133,"open":622,"high":419,"low":619,"close":146},"2025-10-01",{"symbol":5,"time":1135,"open":400,"high":1136,"low":169,"close":406},"2025-09-30",19.12,{"symbol":5,"time":1138,"open":474,"high":540,"low":158,"close":1128},"2025-09-29",{"symbol":5,"time":1140,"open":468,"high":1141,"low":176,"close":518},"2025-09-26",18.83,{"symbol":5,"time":1143,"open":920,"high":424,"low":920,"close":407},"2025-09-25",{"symbol":5,"time":1145,"open":1146,"high":415,"low":920,"close":523},"2025-09-24",18.06,{"symbol":5,"time":1148,"open":894,"high":547,"low":440,"close":438},"2025-09-23",{"symbol":5,"time":1150,"open":176,"high":424,"low":1151,"close":432},"2025-09-22",17.16,{"symbol":5,"time":1153,"open":1154,"high":362,"low":1155,"close":523},"2025-09-19",16.28,16.23,{"symbol":5,"time":1157,"open":299,"high":1158,"low":1159,"close":1154},"2025-09-18",16.29,15.48,{"symbol":5,"time":1161,"open":945,"high":396,"low":1162,"close":185},"2025-09-17",15.75,{"symbol":5,"time":1164,"open":445,"high":445,"low":1165,"close":1165},"2025-09-16",16.27,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1169},"2025-09-15",15.37,16.93,15.2,{"symbol":5,"time":1172,"open":271,"high":1162,"low":289,"close":1173},"2025-09-12",15.53,{"symbol":5,"time":1175,"open":1045,"high":1176,"low":1033,"close":1168},"2025-09-11",15.5,{"symbol":5,"time":1178,"open":211,"high":1179,"low":1180,"close":227},"2025-09-10",14.98,14.42,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-09-09",14.55,14.57,14.15,14.33,{"symbol":5,"time":1188,"open":980,"high":1189,"low":1190,"close":1191},"2025-09-08",14.93,14.47,14.56,{"symbol":5,"time":1193,"open":1007,"high":1194,"low":1195,"close":272},"2025-09-05",14.75,14.27,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-09-04",13.76,14.32,13.74,14.1,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":262},"2025-09-03",13.8,14.13,13.63,{"symbol":5,"time":1208,"open":990,"high":990,"low":1209,"close":1210},"2025-09-02",12.92,13.66,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-08-29",12.61,13.18,12.54,13.15,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-08-28",12.57,12.7,12.46,12.56,{"symbol":5,"time":1224,"open":1225,"high":1222,"low":1226,"close":1227},"2025-08-27",12.14,12.05,12.47,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1226,"close":1232},"2025-08-26",12.09,12.33,12.3,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1225},"2025-08-25",12.12,12.31,12.06,{"symbol":5,"time":1239,"open":1240,"high":1232,"low":1240,"close":1241},"2025-08-22",11.5,12.07,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-08-21",11.46,11.75,11.41,11.67,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-08-20",11.37,11.48,11.23,11.45,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1252,"close":1258},"2025-08-19",11.72,11.87,11.26,{"symbol":5,"time":1260,"open":1261,"high":1257,"low":1251,"close":1262},"2025-08-18",11.63,11.8,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-08-15",11.66,11.73,11.52,11.69,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1246,"close":1273},"2025-08-14",11.68,11.97,11.59,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-08-13",11.85,11.92,11.58,11.83,{"symbol":5,"time":1281,"open":1268,"high":1282,"low":1283,"close":1282},"2025-08-12",11.86,11.6,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-08-11",11.05,11.76,10.92,11.61,{"symbol":5,"time":1291,"open":1292,"high":1256,"low":1293,"close":1294},"2025-08-08",11.38,11.2,11.65,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-08-07",10.05,11.31,9.89,11.28,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1299},"2025-08-06",9.74,9.9,9.68,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-08-05",9.2,9.79,9.11,9.75,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1314,"close":1316},"2025-08-04",8.81,9.23,9.21,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-08-01",8.76,8.93,8.57,8.68,{"symbol":5,"time":1324,"open":1325,"high":1325,"low":1326,"close":1327},"2025-07-31",8.83,8.6,8.69,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-07-30",9.02,9.16,8.66,8.75,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1308},"2025-07-29",9.14,9.22,8.91,{"symbol":5,"time":1340,"open":1341,"high":1308,"low":1342,"close":1343},"2025-07-28",9.19,8.88,9.09,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-07-25",9.29,9.45,9.12,9.28,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1315,"close":1354},"2025-07-24",9.33,9.49,9.4,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-07-23",9.56,9.59,9.35,9.51,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1359,"close":1365},"2025-07-22",9.58,9.64,9.57,{"symbol":5,"time":1367,"open":1368,"high":1311,"low":1368,"close":1369},"2025-07-21",9.24,9.46,{"symbol":5,"time":1371,"open":1315,"high":1372,"low":1373,"close":1374},"2025-07-18",9.26,9.05,9.08,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-07-17",8.99,9.27,8.82,9.18,{"symbol":5,"time":1382,"open":1308,"high":1383,"low":1338,"close":1384},"2025-07-16",9.3,9.13,{"symbol":5,"time":1386,"open":1347,"high":1387,"low":1388,"close":1389},"2025-07-15",9.47,9.06,9.15,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-07-14",9.65,9.97,9.41,9.43,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1316,"close":1358},"2025-07-11",9.54,9.66,{"symbol":5,"time":1401,"open":1402,"high":1336,"low":1403,"close":1310},"2025-07-10",9,8.78,{"symbol":5,"time":1405,"open":1379,"high":1406,"low":1333,"close":1407},"2025-07-09",9.01,8.97,{"symbol":5,"time":1409,"open":1354,"high":1387,"low":1410,"close":1411},"2025-07-08",8.8,8.84,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1353},"2025-07-07",8.96,9.5,8.85,{"symbol":5,"time":1418,"open":1342,"high":1331,"low":1342,"close":1348},"2025-07-03",{"symbol":5,"time":1420,"open":1421,"high":1384,"low":1422,"close":1423},"2025-07-02",9.04,8.7,8.98,{"symbol":5,"time":1425,"open":1343,"high":1380,"low":1416,"close":1407},"2025-07-01",{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1422,"close":1430},"2025-06-30",8.79,8.89,8.86,{"symbol":5,"time":1432,"open":1322,"high":1410,"low":1433,"close":1434},"2025-06-27",8.46,8.71,{"symbol":5,"time":1436,"open":1423,"high":1310,"low":1338,"close":1373},"2025-06-26",{"symbol":5,"time":1438,"open":1416,"high":1402,"low":1325,"close":1411},"2025-06-25",{"symbol":5,"time":1440,"open":1403,"high":1423,"low":1441,"close":1442},"2025-06-24",8.51,8.92,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1338,"close":1388},"2025-06-23",8.94,9.25,{"symbol":5,"time":1448,"open":1449,"high":1330,"low":1450,"close":1451},"2025-06-20",8.95,8.74,8.9,{"symbol":5,"time":1453,"open":1336,"high":1315,"low":1402,"close":1330},"2025-06-18",{"symbol":5,"time":1455,"open":1368,"high":1383,"low":1421,"close":1337},"2025-06-17",{"symbol":5,"time":1457,"open":1308,"high":1346,"low":1458,"close":1336},"2025-06-16",9.03,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1308,"close":1372},"2025-06-13",9.32,9.42,{"symbol":5,"time":1464,"open":1465,"high":1462,"low":1380,"close":1316},"2025-06-12",9.31,{"symbol":5,"time":1467,"open":1349,"high":1354,"low":1388,"close":1389},"2025-06-11",{"symbol":5,"time":1469,"open":1470,"high":1360,"low":1471,"close":1315},"2025-06-10",9.37,9.17,{"symbol":5,"time":1473,"open":1369,"high":1474,"low":1378,"close":1461},"2025-06-09",9.6,{"symbol":5,"time":1476,"open":1398,"high":1477,"low":1465,"close":1470},"2025-06-06",9.62,{"symbol":5,"time":1479,"open":1369,"high":1480,"low":1465,"close":1369},"2025-06-05",9.69,{"symbol":5,"time":1482,"open":1411,"high":1421,"low":1314,"close":1414},"2025-06-04",{"symbol":5,"time":1484,"open":1485,"high":1451,"low":1486,"close":1410},"2025-06-03",8.48,8.47,{"symbol":5,"time":1488,"open":1489,"high":1325,"low":1490,"close":1491},"2025-06-02",8.44,8.26,8.63,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-05-30",8.02,8.11,7.87,8.08,{"symbol":5,"time":1499,"open":1500,"high":1433,"low":1495,"close":1501},"2025-05-29",8.4,8.14,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1495,"close":1506},"2025-05-28",8.12,8.45,8.43,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1509,"close":1497},"2025-05-27",7.65,8.27,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-05-23",7.82,7.89,7.73,7.81,{"symbol":5,"time":1518,"open":1509,"high":1513,"low":1519,"close":1520},"2025-05-22",7.54,7.72,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-05-21",7.84,7.98,7.71,7.8,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1523},"2025-05-20",7.5,7.86,7.42,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-05-19",7.46,7.49,7.32,7.45,{"symbol":5,"time":1539,"open":1540,"high":1529,"low":1541,"close":1534},"2025-05-16",7.16,7.15,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-05-15",7.4,7.47,7.26,7.41,{"symbol":5,"time":1549,"open":1550,"high":1529,"low":1536,"close":1551},"2025-05-14",7.35,7.39,{"symbol":5,"time":1553,"open":1554,"high":1523,"low":1555,"close":1556},"2025-05-13",7.78,7.51,7.64,{"symbol":5,"time":1558,"open":1544,"high":1559,"low":1550,"close":1560},"2025-05-12",7.7,7.66,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1523},"2025-05-09",6.99,7.85,6.95,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-05-08",6.28,7.05,6.2,6.97,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-05-07",5.69,5.82,5.55,5.73,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-05-06",5.59,5.8,5.51,5.79,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-05-05",5.47,5.5,5.27,5.45,{"symbol":5,"time":1591,"open":1592,"high":1582,"low":1593,"close":1594},"2025-05-02",5.46,5.21,5.31,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-05-01",5.43,5.48,5.34,5.4,{"symbol":5,"time":1602,"open":1603,"high":1576,"low":1604,"close":1576},"2025-04-30",5.41,5.32,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-04-29",5.66,5.71,5.42,5.53,{"symbol":5,"time":1612,"open":1613,"high":1608,"low":1587,"close":1614},"2025-04-28",5.61,5.7,{"symbol":5,"time":1616,"open":1617,"high":1577,"low":1618,"close":1619},"2025-04-25",5.65,5.57,5.67,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-04-24",6,6.04,5.75,5.84,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-04-23",5.68,6.01,5.63,5.86,{"symbol":5,"time":1633,"open":1623,"high":1634,"low":1635,"close":1624},"2025-04-22",6.1,5.72,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-04-21",6.35,6.43,5.83,5.95,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-04-17",6.18,6.27,5.96,6.03,{"symbol":5,"time":1649,"open":1638,"high":1650,"low":1651,"close":1645},"2025-04-16",6.51,6.15,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1629,"close":1634},"2025-04-15",6.12,6.19,{"symbol":5,"time":1657,"open":1614,"high":1634,"low":1574,"close":1658},"2025-04-14",6.07,{"symbol":5,"time":1660,"open":1581,"high":1634,"low":1624,"close":1661},"2025-04-11",5.92,{"symbol":5,"time":1663,"open":1582,"high":1664,"low":1599,"close":1665},"2025-04-10",5.76,5.49,{"symbol":5,"time":1667,"open":1668,"high":1628,"low":1669,"close":1670},"2025-04-09",5.09,5.06,5.58,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-04-08",5.28,5.37,4.7,4.81,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1669},"2025-04-07",4.74,5.39,4.58,{"symbol":5,"time":1683,"open":1684,"high":1599,"low":1685,"close":1686},"2025-04-04",5.22,4.75,4.86,{"symbol":5,"time":1688,"open":1689,"high":1630,"low":1690,"close":1665},"2025-04-03",5.18,5.16,{"symbol":5,"time":1692,"open":1576,"high":1624,"low":1587,"close":1624},"2025-04-02",{"symbol":5,"time":1694,"open":1695,"high":1695,"low":1665,"close":1670},"2025-04-01",5.9,{"symbol":5,"time":1697,"open":1698,"high":1622,"low":1699,"close":1661},"2025-03-31",5.99,5.6,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1623,"close":1704},"2025-03-28",6.38,6.53,6.09,{"symbol":5,"time":1706,"open":1570,"high":1639,"low":1570,"close":1707},"2025-03-27",6.34,{"symbol":5,"time":1709,"open":1710,"high":1710,"low":1634,"close":1711},"2025-03-26",6.4,6.14,{"symbol":5,"time":1713,"open":1710,"high":1714,"low":1715,"close":1638},"2025-03-25",6.65,6.31,{"symbol":5,"time":1717,"open":1718,"high":1715,"low":1719,"close":1720},"2025-03-24",6.25,6.11,6.26,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1658,"close":1725},"2025-03-21",6.23,6.33,6.21,{"symbol":5,"time":1727,"open":1638,"high":1728,"low":1729,"close":1730},"2025-03-20",6.55,6.32,6.42,{"symbol":5,"time":1732,"open":1703,"high":1733,"low":1724,"close":1734},"2025-03-19",6.69,6.56,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1728},"2025-03-18",6.81,6.84,6.54,{"symbol":5,"time":1741,"open":1704,"high":1742,"low":1658,"close":1639},"2025-03-17",6.48,{"symbol":5,"time":1744,"open":1745,"high":1654,"low":1746,"close":1647},"2025-03-14",6.05,5.91,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1628,"close":1751},"2025-03-13",5.74,6.06,5.94,{"symbol":5,"time":1753,"open":1618,"high":1754,"low":1755,"close":1608},"2025-03-12",5.81,5.56,{"symbol":5,"time":1757,"open":1758,"high":1610,"low":1759,"close":1586},"2025-03-11",5.26,5.25,{"symbol":5,"time":1761,"open":1762,"high":1598,"low":1763,"close":1764},"2025-03-10",5.44,5.01,5.13,{"symbol":5,"time":1766,"open":1665,"high":1664,"low":1609,"close":1618},"2025-03-07",{"symbol":5,"time":1768,"open":1610,"high":1577,"low":1603,"close":1587},"2025-03-06",{"symbol":5,"time":1770,"open":1771,"high":1630,"low":1764,"close":1613},"2025-03-05",5.17,{"symbol":5,"time":1773,"open":1774,"high":1599,"low":1775,"close":1771},"2025-03-04",5.24,4.89,{"symbol":5,"time":1777,"open":1778,"high":1762,"low":1779,"close":1780},"2025-03-03",5.3,5.1,5.14,{"symbol":5,"time":1782,"open":1783,"high":1771,"low":1686,"close":1784},"2025-02-28",4.95,5.15,{"symbol":5,"time":1786,"open":1690,"high":1684,"low":1787,"close":1788},"2025-02-27",4.99,5.02,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1791,"close":1758},"2025-02-26",5.05,5.36,{"symbol":5,"time":1794,"open":1759,"high":1599,"low":1763,"close":1668},"2025-02-25",{"symbol":5,"time":1796,"open":1665,"high":1665,"low":1774,"close":1599},"2025-02-24",{"symbol":5,"time":1798,"open":1719,"high":1719,"low":1609,"close":1592},"2025-02-21",{"symbol":5,"time":1800,"open":1654,"high":1801,"low":1802,"close":1634},"2025-02-20",6.37,5.97,{"symbol":5,"time":1804,"open":1805,"high":1742,"low":1570,"close":1638},"2025-02-19",6.47,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1730,"close":1639},"2025-02-18",6.78,6.8,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1728,"close":1814},"2025-02-14",7.25,7.33,6.61,{"symbol":5,"time":1816,"open":1536,"high":1536,"low":1817,"close":1818},"2025-02-13",7.12,7.22,{"symbol":5,"time":1820,"open":1821,"high":1529,"low":1571,"close":1822},"2025-02-12",7,7.29,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-02-11",6.88,7.17,6.82,6.98,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1563,"close":1833},"2025-02-10",7.24,7.28,7.03,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1825,"close":1838},"2025-02-07",7.06,7.21,6.92,{"symbol":5,"time":1840,"open":1841,"high":1569,"low":1738,"close":1565},"2025-02-06",7.04,{"symbol":5,"time":1843,"open":1821,"high":1844,"low":1821,"close":1845},"2025-02-05",7.36,7.09,{"symbol":5,"time":1847,"open":1848,"high":1836,"low":1849,"close":1838},"2025-02-04",6.85,6.75,{"symbol":5,"time":1851,"open":1852,"high":1563,"low":1734,"close":1808},"2025-02-03",6.62,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1650,"close":1857},"2025-01-31",6.9,6.93,6.6,{"symbol":5,"time":1859,"open":1814,"high":1860,"low":1734,"close":1848},"2025-01-30",6.94,{"symbol":5,"time":1862,"open":1645,"high":1742,"low":1863,"close":1864},"2025-01-29",6.22,6.36,{"symbol":5,"time":1866,"open":1867,"high":1638,"low":1698,"close":1645},"2025-01-28",6.08,{"symbol":5,"time":1869,"open":1654,"high":1870,"low":1871,"close":1872},"2025-01-27",6.17,5.98,6.02,{"symbol":5,"time":1874,"open":1805,"high":1728,"low":1645,"close":1724},"2025-01-24",{"symbol":5,"time":1876,"open":1877,"high":1715,"low":1878,"close":1720},"2025-01-23",6.24,6.13,{"symbol":5,"time":1880,"open":1730,"high":1739,"low":1720,"close":1864},"2025-01-22",{"symbol":5,"time":1882,"open":1718,"high":1650,"low":1570,"close":1801},"2025-01-21",{"symbol":5,"time":1884,"open":1651,"high":1885,"low":1647,"close":1644},"2025-01-17",6.3,{"symbol":5,"time":1887,"open":1888,"high":1703,"low":1644,"close":1655},"2025-01-16",6.46,{"symbol":5,"time":1890,"open":1891,"high":1857,"low":1568,"close":1892},"2025-01-15",6.59,6.39,{"symbol":5,"time":1894,"open":1646,"high":1801,"low":1646,"close":1638},"2025-01-14",{"symbol":5,"time":1896,"open":1867,"high":1655,"low":1695,"close":1751},"2025-01-13",{"symbol":5,"time":1898,"open":1814,"high":1899,"low":1725,"close":1718},"2025-01-10",6.66,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1878,"close":1903},"2025-01-08",6.16,6.44,{"symbol":5,"time":1905,"open":1723,"high":1903,"low":1623,"close":1878},"2025-01-07",{"symbol":5,"time":1907,"open":1651,"high":1877,"low":1872,"close":1719},"2025-01-06",{"symbol":5,"time":1909,"open":1902,"high":1877,"low":1872,"close":1745},"2025-01-03",{"symbol":5,"time":1911,"open":1631,"high":1877,"low":1625,"close":1570},"2025-01-02",{"symbol":5,"time":1913,"open":1699,"high":1664,"low":1580,"close":1635},"2024-12-31",{"symbol":5,"time":1915,"open":1619,"high":1916,"low":1610,"close":1613},"2024-12-30",5.78,{"symbol":5,"time":1918,"open":1581,"high":1640,"low":1628,"close":1919},"2024-12-27",5.77,{"symbol":5,"time":1921,"open":1922,"high":1751,"low":1583,"close":1695},"2024-12-26",5.87,{"symbol":5,"time":1924,"open":1925,"high":1925,"low":1624,"close":1625},"2024-12-24",5.89,{"symbol":5,"time":1927,"open":1575,"high":1695,"low":1628,"close":1928},"2024-12-23",5.85,{"symbol":5,"time":1930,"open":1754,"high":1629,"low":1608,"close":1931},"2024-12-20",5.88,{"symbol":5,"time":1933,"open":1746,"high":1622,"low":1614,"close":1919},"2024-12-19",{"symbol":5,"time":1935,"open":1720,"high":1729,"low":1916,"close":1925},"2024-12-18",{"symbol":5,"time":1937,"open":1902,"high":1801,"low":1711,"close":1729},"2024-12-17",{"symbol":5,"time":1939,"open":1940,"high":1728,"low":1941,"close":1715},"2024-12-16",6.5,6.29,{"symbol":5,"time":1943,"open":1944,"high":1809,"low":1650,"close":1734},"2024-12-13",6.77,{"symbol":5,"time":1946,"open":1828,"high":1947,"low":1948,"close":1949},"2024-12-12",7.13,6.86,6.89,{"symbol":5,"time":1951,"open":1947,"high":1952,"low":1836,"close":1952},"2024-12-11",7.38,{"symbol":5,"time":1954,"open":1837,"high":1955,"low":1565,"close":1563},"2024-12-10",7.3,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1958,"close":1960},"2024-12-09",6.96,7.44,7.11,{"symbol":5,"time":1962,"open":1809,"high":1963,"low":1742,"close":1714},"2024-12-06",6.83,{"symbol":5,"time":1965,"open":1966,"high":1809,"low":1739,"close":1809},"2024-12-05",6.64,{"symbol":5,"time":1968,"open":1969,"high":1838,"low":1714,"close":1970},"2024-12-04",6.71,6.68,{"symbol":5,"time":1972,"open":1724,"high":1973,"low":1885,"close":1974},"2024-12-03",6.74,6.72,{"symbol":5,"time":1976,"open":1707,"high":1801,"low":1651,"close":1655},"2024-12-02",{"symbol":5,"time":1978,"open":1979,"high":1899,"low":1888,"close":1888},"2024-11-29",6.58,{"symbol":5,"time":1981,"open":1805,"high":1852,"low":1639,"close":1982},"2024-11-27",6.49,{"symbol":5,"time":1984,"open":1718,"high":1985,"low":1870,"close":1702},"2024-11-26",6.41,{"symbol":5,"time":1987,"open":1863,"high":1638,"low":1570,"close":1885},"2024-11-25",{"symbol":5,"time":1989,"open":1990,"high":1808,"low":1728,"close":1991},"2024-11-22",6.7,6.57,{"symbol":5,"time":1993,"open":1852,"high":1966,"low":1730,"close":1994},"2024-11-21",6.63,{"symbol":5,"time":1996,"open":1852,"high":1994,"low":1702,"close":1703},"2024-11-20",{"symbol":5,"time":1998,"open":1814,"high":1970,"low":1639,"close":1899},"2024-11-19",{"symbol":5,"time":2000,"open":1885,"high":1714,"low":1885,"close":1739},"2024-11-18",{"symbol":5,"time":2002,"open":1729,"high":1985,"low":1623,"close":1711},"2024-11-15",{"symbol":5,"time":2004,"open":1622,"high":1568,"low":1698,"close":1723},"2024-11-14",{"symbol":5,"time":2006,"open":1888,"high":2007,"low":1745,"close":1867},"2024-11-13",6.52,{"symbol":5,"time":2009,"open":1720,"high":1892,"low":1654,"close":1864},"2024-11-12",{"symbol":5,"time":2011,"open":1570,"high":1903,"low":1704,"close":1710},"2024-11-11",{"symbol":5,"time":2013,"open":1728,"high":1852,"low":1864,"close":1891},"2024-11-08",{"symbol":5,"time":2015,"open":1702,"high":1966,"low":1654,"close":1891},"2024-11-07",{"symbol":5,"time":2017,"open":2018,"high":1802,"low":1665,"close":1746},"2024-11-06",5.64,{"symbol":5,"time":2020,"open":1634,"high":1655,"low":1623,"close":1658},"2024-11-05",{"symbol":5,"time":2022,"open":1902,"high":1877,"low":1802,"close":1872},"2024-11-04",{"symbol":5,"time":2024,"open":1991,"high":1991,"low":1654,"close":1651},"2024-11-01",{"symbol":5,"time":2026,"open":1714,"high":2027,"low":1885,"close":1903},"2024-10-31",6.67,{"symbol":5,"time":2029,"open":1948,"high":1825,"low":1899,"close":1827},"2024-10-30",{"symbol":5,"time":2031,"open":2032,"high":1828,"low":1808,"close":1828},"2024-10-29",6.87,{"symbol":5,"time":2034,"open":2035,"high":1855,"low":1974,"close":1973},"2024-10-28",6.73,{"symbol":5,"time":2037,"open":1960,"high":1960,"low":1973,"close":1809},"2024-10-25",{"symbol":5,"time":2039,"open":2040,"high":2040,"low":2041,"close":1960},"2024-10-24",7.43,6.91,{"symbol":5,"time":2043,"open":2044,"high":1536,"low":2045,"close":1955},"2024-10-23",7.18,7.07,{"symbol":5,"time":2047,"open":1550,"high":1534,"low":1812,"close":1544},"2024-10-22",{"symbol":5,"time":2049,"open":1531,"high":2050,"low":1947,"close":1837},"2024-10-21",7.52,{"symbol":5,"time":2052,"open":2027,"high":2053,"low":1814,"close":2054},"2024-10-18",7.14,7.1,{"symbol":5,"time":2056,"open":1814,"high":1974,"low":1888,"close":1742},"2024-10-17",{"symbol":5,"time":2058,"open":2027,"high":2059,"low":1703,"close":1703},"2024-10-16",6.79,{"symbol":5,"time":2061,"open":1985,"high":2007,"low":1941,"close":1650},"2024-10-15",{"symbol":5,"time":2063,"open":1729,"high":1888,"low":1568,"close":1639},"2024-10-14",{"symbol":5,"time":2065,"open":1888,"high":1979,"low":1638,"close":1892},"2024-10-11",{"symbol":5,"time":2067,"open":1718,"high":2068,"low":1644,"close":1710},"2024-10-10",6.45,{"symbol":5,"time":2070,"open":1719,"high":1725,"low":1647,"close":1725},"2024-10-09",{"symbol":5,"time":2072,"open":1651,"high":1718,"low":1719,"close":1570},"2024-10-08",{"symbol":5,"time":2074,"open":1724,"high":1707,"low":1750,"close":1655},"2024-10-07",{"symbol":5,"time":2076,"open":1734,"high":1899,"low":1723,"close":1985},"2024-10-04",{"symbol":5,"time":2078,"open":1825,"high":1845,"low":1825,"close":2079},"2024-10-03",7.08,{"symbol":5,"time":2081,"open":1825,"high":1960,"low":1737,"close":1833},"2024-10-02",{"symbol":5,"time":2083,"open":2045,"high":2044,"low":1738,"close":1855},"2024-10-01",{"symbol":5,"time":2085,"open":2086,"high":2045,"low":1809,"close":1825},"2024-09-30",7.01,{"symbol":5,"time":2088,"open":2040,"high":1519,"low":1960,"close":1947},"2024-09-27",{"symbol":5,"time":2090,"open":2091,"high":1520,"low":1545,"close":1555},"2024-09-26",7.56,{"symbol":5,"time":2093,"open":2094,"high":1520,"low":1813,"close":2040},"2024-09-25",7.48,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":1855,"close":1545},"2024-09-24",7.02,7.63,{"symbol":5,"time":2100,"open":2086,"high":2053,"low":1737,"close":1963},"2024-09-23",{"symbol":5,"time":2102,"open":1960,"high":1947,"low":1948,"close":1571},"2024-09-20",{"symbol":5,"time":2104,"open":2044,"high":1812,"low":1827,"close":2041},"2024-09-19",{"symbol":5,"time":2106,"open":1821,"high":1551,"low":1973,"close":1849},"2024-09-18",{"symbol":5,"time":2108,"open":1565,"high":1540,"low":1948,"close":1571},"2024-09-17",{"symbol":5,"time":2110,"open":2111,"high":1832,"low":1838,"close":2097},"2024-09-16",7.27,{"symbol":5,"time":2113,"open":1836,"high":2114,"low":1821,"close":1832},"2024-09-13",7.31,{"symbol":5,"time":2116,"open":1622,"high":1563,"low":1751,"close":1848},"2024-09-12",{"symbol":5,"time":2118,"open":1778,"high":1624,"low":2119,"close":1624},"2024-09-11",5.29,{"symbol":5,"time":2121,"open":1594,"high":1792,"low":1593,"close":2122},"2024-09-10",5.35,{"symbol":5,"time":2124,"open":1599,"high":1603,"low":1673,"close":2119},"2024-09-09",{"symbol":5,"time":2126,"open":1586,"high":1587,"low":2127,"close":1673},"2024-09-06",5.2,{"symbol":5,"time":2129,"open":1755,"high":1624,"low":1598,"close":1665},"2024-09-05",{"symbol":5,"time":2131,"open":1600,"high":1582,"low":1778,"close":2132},"2024-09-04",5.38,{"symbol":5,"time":2134,"open":1746,"high":1641,"low":1603,"close":1592},"2024-09-03",{"symbol":5,"time":2136,"open":1655,"high":1718,"low":1745,"close":1711},"2024-08-30",{"symbol":5,"time":2138,"open":1711,"high":1720,"low":1654,"close":1644},"2024-08-29",{"symbol":5,"time":2140,"open":1870,"high":1877,"low":1698,"close":1867},"2024-08-28",{"symbol":5,"time":2142,"open":1723,"high":1985,"low":1878,"close":1702},"2024-08-27",{"symbol":5,"time":2144,"open":1730,"high":1742,"low":1720,"close":1707},"2024-08-26",{"symbol":5,"time":2146,"open":1730,"high":1940,"low":1645,"close":1864},"2024-08-23",{"symbol":5,"time":2148,"open":1888,"high":1940,"low":1718,"close":1715},"2024-08-22",{"symbol":5,"time":2150,"open":1710,"high":1994,"low":1729,"close":1979},"2024-08-21",{"symbol":5,"time":2152,"open":1805,"high":1739,"low":1645,"close":1710},"2024-08-20",{"symbol":5,"time":2154,"open":1658,"high":1707,"low":1872,"close":1885},"2024-08-19",{"symbol":5,"time":2156,"open":1622,"high":1878,"low":1661,"close":1867},"2024-08-16",{"symbol":5,"time":2158,"open":1624,"high":1751,"low":1755,"close":1695},"2024-08-15",{"symbol":5,"time":2160,"open":1635,"high":1664,"low":1592,"close":2161},"2024-08-14",5.52,{"symbol":5,"time":2163,"open":2161,"high":1754,"low":1587,"close":1916},"2024-08-13",{"symbol":5,"time":2165,"open":1610,"high":1699,"low":1778,"close":1576},"2024-08-12",{"symbol":5,"time":2167,"open":1587,"high":1670,"low":1778,"close":1762},"2024-08-09",{"symbol":5,"time":2169,"open":1778,"high":1610,"low":1684,"close":2132},"2024-08-08",{"symbol":5,"time":2171,"open":2161,"high":1610,"low":2172,"close":2173},"2024-08-07",5.11,5.12,{"symbol":5,"time":2175,"open":1593,"high":1582,"low":2172,"close":2132},"2024-08-06",{"symbol":5,"time":2177,"open":2178,"high":1594,"low":2179,"close":1684},"2024-08-05",4.73,4.57,{"symbol":5,"time":2181,"open":1872,"high":1750,"low":1589,"close":1587},"2024-08-02",{"symbol":5,"time":2183,"open":1982,"high":2007,"low":1746,"close":1622},"2024-08-01",{"symbol":5,"time":2185,"open":1739,"high":1966,"low":1707,"close":1982},"2024-07-31",{"symbol":5,"time":2187,"open":1885,"high":1982,"low":1870,"close":1645},"2024-07-30",{"symbol":5,"time":2189,"open":1864,"high":1985,"low":1867,"close":1725},"2024-07-29",{"symbol":5,"time":2191,"open":1702,"high":2068,"low":1863,"close":1645},"2024-07-26",{"symbol":5,"time":2193,"open":1704,"high":1864,"low":1629,"close":1723},"2024-07-25",{"symbol":5,"time":2195,"open":1979,"high":1737,"low":1702,"close":1702},"2024-07-24",{"symbol":5,"time":2197,"open":1730,"high":1991,"low":1985,"close":1703},"2024-07-23",{"symbol":5,"time":2199,"open":1877,"high":1742,"low":1723,"close":2068},"2024-07-22",{"symbol":5,"time":2201,"open":1704,"high":1742,"low":1872,"close":1941},"2024-07-19",{"symbol":5,"time":2203,"open":1979,"high":1857,"low":1863,"close":1707},"2024-07-18",{"symbol":5,"time":2205,"open":2035,"high":2059,"low":1940,"close":1703},"2024-07-17",{"symbol":5,"time":2207,"open":1899,"high":1827,"low":1991,"close":2059},"2024-07-16",{"symbol":5,"time":2209,"open":1899,"high":1733,"low":1982,"close":1734},"2024-07-15",{"symbol":5,"time":2211,"open":1994,"high":1849,"low":1728,"close":1899},"2024-07-12",{"symbol":5,"time":2213,"open":1990,"high":1827,"low":1730,"close":1944},"2024-07-11",{"symbol":5,"time":2215,"open":1715,"high":1805,"low":1723,"close":1710},"2024-07-10",{"symbol":5,"time":2217,"open":1864,"high":1710,"low":1870,"close":1863},"2024-07-09",{"symbol":5,"time":2219,"open":1570,"high":1710,"low":1902,"close":1892},"2024-07-08",{"symbol":5,"time":2221,"open":1711,"high":1801,"low":1745,"close":1885},"2024-07-05",{"symbol":5,"time":2223,"open":1581,"high":1654,"low":1624,"close":1646},"2024-07-03",{"symbol":5,"time":2225,"open":1609,"high":2018,"low":1600,"close":1630},"2024-07-02",{"symbol":5,"time":2227,"open":1630,"high":2018,"low":1600,"close":1600},"2024-07-01",{"symbol":5,"time":2229,"open":1608,"high":1581,"low":2161,"close":2230},"2024-06-28",5.62,{"symbol":5,"time":2232,"open":1608,"high":1581,"low":1670,"close":1580},"2024-06-27",{"symbol":5,"time":2234,"open":1609,"high":1628,"low":1600,"close":1755},"2024-06-26",{"symbol":5,"time":2236,"open":2230,"high":1607,"low":1586,"close":1598},"2024-06-25",{"symbol":5,"time":2238,"open":1640,"high":1925,"low":2230,"close":1619},"2024-06-24",{"symbol":5,"time":2240,"open":1583,"high":1625,"low":1699,"close":1624},"2024-06-21",{"symbol":5,"time":2242,"open":1617,"high":1751,"low":2018,"close":1922},"2024-06-20",{"symbol":5,"time":2244,"open":1586,"high":1699,"low":1600,"close":1580},"2024-06-18",{"symbol":5,"time":2246,"open":1613,"high":1617,"low":1600,"close":1587},"2024-06-17",{"symbol":5,"time":2248,"open":1762,"high":1664,"low":1792,"close":1749},"2024-06-14",{"symbol":5,"time":2250,"open":1582,"high":1699,"low":1599,"close":1792},"2024-06-13",{"symbol":5,"time":2252,"open":1608,"high":1641,"low":1665,"close":2253},"2024-06-12",5.54,{"symbol":5,"time":2255,"open":2122,"high":1587,"low":1604,"close":1603},"2024-06-11",{"symbol":5,"time":2257,"open":1600,"high":1598,"low":2258,"close":1589},"2024-06-10",5.23,{"symbol":5,"time":2260,"open":1576,"high":2018,"low":1599,"close":1792},"2024-06-07",{"symbol":5,"time":2262,"open":1699,"high":1647,"low":1580,"close":1746},"2024-06-06",{"symbol":5,"time":2264,"open":1665,"high":1755,"low":1603,"close":2161},"2024-06-05",{"symbol":5,"time":2266,"open":1592,"high":1755,"low":1758,"close":1589},"2024-06-04",{"symbol":5,"time":2268,"open":1916,"high":1922,"low":1613,"close":1607},"2024-06-03",{"symbol":5,"time":2270,"open":1661,"high":1745,"low":1628,"close":1624},"2024-05-31",{"symbol":5,"time":2272,"open":1617,"high":1622,"low":1617,"close":1625},"2024-05-30",{"symbol":5,"time":2274,"open":1587,"high":1916,"low":1665,"close":1619},"2024-05-29",{"symbol":5,"time":2276,"open":1625,"high":1922,"low":1755,"close":2230},"2024-05-28",{"symbol":5,"time":2278,"open":1665,"high":2230,"low":1603,"close":1762},"2024-05-24",{"symbol":5,"time":2280,"open":1598,"high":1670,"low":2119,"close":1674},"2024-05-23",{"symbol":5,"time":2282,"open":1919,"high":1575,"low":1586,"close":1665},"2024-05-22",{"symbol":5,"time":2284,"open":1931,"high":1698,"low":1575,"close":1925},"2024-05-21",{"symbol":5,"time":2286,"open":1661,"high":1647,"low":1628,"close":1802},"2024-05-20",{"symbol":5,"time":2288,"open":1587,"high":1751,"low":1589,"close":1931},"2024-05-17",{"symbol":5,"time":2290,"open":1780,"high":1778,"low":1763,"close":1588},"2024-05-16",{"symbol":5,"time":2292,"open":2122,"high":1600,"low":1784,"close":2119},"2024-05-15",{"symbol":5,"time":2294,"open":1778,"high":1599,"low":1669,"close":1684},"2024-05-14",{"symbol":5,"time":2296,"open":1588,"high":1762,"low":1668,"close":2297},"2024-05-13",5.19,{"symbol":5,"time":2299,"open":1755,"high":1580,"low":2297,"close":2119},"2024-05-10",{"symbol":5,"time":2301,"open":2258,"high":1582,"low":2127,"close":1665},"2024-05-09",{"symbol":5,"time":2303,"open":2304,"high":1689,"low":2305,"close":1779},"2024-05-08",5,4.96,{"symbol":5,"time":2307,"open":2308,"high":2127,"low":2309,"close":2173},"2024-05-07",5.07,5.03,{"symbol":5,"time":2311,"open":2312,"high":2122,"low":2308,"close":1780},"2024-05-06",5.08,{"symbol":5,"time":2314,"open":2315,"high":2312,"low":2316,"close":2317},"2024-05-03",4.9,4.76,4.88,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2024-05-02",4.39,4.83,4.36,4.79,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":1681},"2024-05-01",4.55,4.84,4.52,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2328},"2024-04-30",4.64,4.77,4.5,{"symbol":5,"time":2335,"open":1787,"high":1791,"low":1675,"close":2336},"2024-04-29",4.91,{"symbol":5,"time":2338,"open":2317,"high":2339,"low":1679,"close":2340},"2024-04-26",4.97,4.94,{"symbol":5,"time":2342,"open":2343,"high":2315,"low":2344,"close":2345},"2024-04-25",4.54,4.46,4.82,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2326},"2024-04-24",4.59,4.66,4.51,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2024-04-23",4.23,4.67,4.13,4.62,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-04-22",4.18,4.37,4.03,4.26,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2333},"2024-04-19",4.4,4.53,4.38,{"symbol":5,"time":2369,"open":2179,"high":2370,"low":2371,"close":2372},"2024-04-18",4.68,4.41,4.44,{"symbol":5,"time":2374,"open":2372,"high":2375,"low":2322,"close":2376},"2024-04-17",4.63,4.43,{"symbol":5,"time":2378,"open":2379,"high":2344,"low":2380,"close":2360},"2024-04-16",4.34,4.2,{"symbol":5,"time":2382,"open":2383,"high":1676,"low":2371,"close":2384},"2024-04-15",4.72,4.48,{"symbol":5,"time":2386,"open":2258,"high":1586,"low":1681,"close":2331},"2024-04-12",{"symbol":5,"time":2388,"open":2345,"high":1775,"low":2356,"close":2323},"2024-04-11",{"symbol":5,"time":2390,"open":2348,"high":2336,"low":2384,"close":2383},"2024-04-10",{"symbol":5,"time":2392,"open":2304,"high":1674,"low":1775,"close":2393},"2024-04-09",4.93,{"symbol":5,"time":2395,"open":1787,"high":2308,"low":2328,"close":2178},"2024-04-08",{"symbol":5,"time":2397,"open":2365,"high":2393,"low":2398,"close":2399},"2024-04-05",4.28,4.87,{"symbol":5,"time":2401,"open":2326,"high":2375,"low":2402,"close":2379},"2024-04-04",4.32,{"symbol":5,"time":2404,"open":2405,"high":2331,"low":2361,"close":2356},"2024-04-03",4.19,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2024-04-02",4.22,4.35,4.14,4.17,{"symbol":5,"time":2413,"open":2414,"high":2379,"low":2415,"close":2359},"2024-04-01",4.1,4.05,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2024-03-28",3.63,3.79,3.6,3.77,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2024-03-27",3.41,3.58,3.4,3.57,{"symbol":5,"time":2429,"open":2430,"high":2427,"low":2431,"close":2432},"2024-03-26",3.54,3.36,3.38,{"symbol":5,"time":2434,"open":2426,"high":2427,"low":2426,"close":2435},"2024-03-25",3.43,{"symbol":5,"time":2437,"open":2431,"high":2438,"low":2439,"close":2440},"2024-03-22",3.47,3.31,3.33,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2426},"2024-03-21",3.39,3.5,3.37,{"symbol":5,"time":2447,"open":2448,"high":2426,"low":2449,"close":2450},"2024-03-20",3.04,2.98,3.35,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-03-19",3.09,3.12,3.01,3.03,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2461},"2024-03-18",3.25,3.34,3.13,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2464,"close":2466},"2024-03-15",3.15,3.28,3.26,{"symbol":5,"time":2468,"open":2469,"high":2469,"low":2470,"close":2471},"2024-03-14",3.32,3.14,3.17,{"symbol":5,"time":2473,"open":2471,"high":2440,"low":2464,"close":2439},"2024-03-13",{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2464},"2024-03-12",3.16,3.21,3.08,{"symbol":5,"time":2480,"open":2470,"high":2439,"low":2481,"close":2482},"2024-03-11",3.05,3.24,{"symbol":5,"time":2484,"open":2482,"high":2485,"low":2486,"close":2461},"2024-03-08",3.3,3.07,{"symbol":5,"time":2488,"open":2461,"high":2489,"low":2456,"close":2489},"2024-03-07",3.19,{"symbol":5,"time":2491,"open":2492,"high":2461,"low":2493,"close":2486},"2024-03-06",2.96,2.94,{"symbol":5,"time":2495,"open":2456,"high":2478,"low":2496,"close":2497},"2024-03-05",2.89,2.91,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2501},"2024-03-04",2.75,2.95,2.74,{"symbol":5,"time":2504,"open":2505,"high":2502,"low":2506,"close":2507},"2024-03-01",2.62,2.54,2.71,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2510,"close":2512},"2024-02-29",2.55,2.69,2.59,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-02-28",2.5,2.58,2.42,2.45,{"symbol":5,"time":2520,"open":2521,"high":2516,"low":2522,"close":2523},"2024-02-27",2.56,2.44,2.53,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2506,"close":2510},"2024-02-26",2.67,2.68,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-02-23",2.63,2.73,2.51,2.72,{"symbol":5,"time":2535,"open":2506,"high":2526,"low":2515,"close":2536},"2024-02-22",2.66,{"symbol":5,"time":2538,"open":2539,"high":2539,"low":2506,"close":2516},"2024-02-21",2.61,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2505},"2024-02-20",2.64,2.65,2.6,{"symbol":5,"time":2546,"open":2547,"high":2533,"low":2505,"close":2530},"2024-02-16",2.7,{"symbol":5,"time":2549,"open":2511,"high":2550,"low":2526,"close":2531},"2024-02-15",2.79,{"symbol":5,"time":2552,"open":2523,"high":2542,"low":2523,"close":2530},"2024-02-14",{"symbol":5,"time":2554,"open":2527,"high":2511,"low":2515,"close":2506},"2024-02-13",{"symbol":5,"time":2556,"open":2536,"high":2557,"low":2530,"close":2558},"2024-02-12",2.82,2.78,{"symbol":5,"time":2560,"open":2511,"high":2533,"low":2539,"close":2547},"2024-02-09",{"symbol":5,"time":2562,"open":2543,"high":2507,"low":2542,"close":2527},"2024-02-08",{"symbol":5,"time":2564,"open":2500,"high":2565,"low":2543,"close":2526},"2024-02-07",2.77,{"symbol":5,"time":2567,"open":2527,"high":2568,"low":2536,"close":2558},"2024-02-06",2.81,{"symbol":5,"time":2570,"open":2530,"high":2533,"low":2512,"close":2536},"2024-02-05",{"symbol":5,"time":2572,"open":2573,"high":2550,"low":2536,"close":2502},"2024-02-02",2.76,{"symbol":5,"time":2575,"open":2547,"high":2576,"low":2511,"close":2576},"2024-02-01",2.86,{"symbol":5,"time":2578,"open":2502,"high":2568,"low":2526,"close":2511},"2024-01-31",{"symbol":5,"time":2580,"open":2581,"high":2581,"low":2531,"close":2502},"2024-01-30",2.97,{"symbol":5,"time":2583,"open":2502,"high":2584,"low":2536,"close":2501},"2024-01-29",2.99,{"symbol":5,"time":2586,"open":2573,"high":2568,"low":2511,"close":2507},"2024-01-26",{"symbol":5,"time":2588,"open":2565,"high":2589,"low":2533,"close":2565},"2024-01-25",2.83,{"symbol":5,"time":2591,"open":2497,"high":2493,"low":2527,"close":2527},"2024-01-24",{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2558,"close":2589},"2024-01-23",2.88,2.9,{"symbol":5,"time":2597,"open":2598,"high":2550,"low":2523,"close":2550},"2024-01-22",2.57,{"symbol":5,"time":2600,"open":2542,"high":2543,"low":2601,"close":2544},"2024-01-19",2.52,{"symbol":5,"time":2603,"open":2542,"high":2543,"low":2506,"close":2505},"2024-01-18",{"symbol":5,"time":2605,"open":2526,"high":2526,"low":2516,"close":2539},"2024-01-17",{"symbol":5,"time":2607,"open":2568,"high":2589,"low":2507,"close":2533},"2024-01-16",{"symbol":5,"time":2609,"open":2610,"high":2455,"low":2589,"close":2594},"2024-01-12",2.84,{"symbol":5,"time":2612,"open":2547,"high":2531,"low":2598,"close":2536},"2024-01-11",{"symbol":5,"time":2614,"open":2547,"high":2533,"low":2539,"close":2526},"2024-01-10",{"symbol":5,"time":2616,"open":2617,"high":2617,"low":2511,"close":2547},"2024-01-09",2.8,{"symbol":5,"time":2619,"open":2565,"high":2620,"low":2531,"close":2568},"2024-01-08",2.85,{"symbol":5,"time":2622,"open":2496,"high":2581,"low":2557,"close":2589},"2024-01-05",{"symbol":5,"time":2624,"open":2497,"high":2625,"low":2557,"close":2497},"2024-01-04",2.93,{"symbol":5,"time":2627,"open":2481,"high":2486,"low":2610,"close":2496},"2024-01-03",{"symbol":5,"time":2629,"open":2459,"high":2460,"low":2630,"close":2631},"2024-01-02",3.18,3.2,{"symbol":5,"time":2633,"open":2465,"high":2450,"low":2631,"close":2466},"2023-12-29",{"symbol":5,"time":2635,"open":2438,"high":2636,"low":2469,"close":2469},"2023-12-28",3.49,{"symbol":5,"time":2638,"open":2438,"high":2639,"low":2640,"close":2444},"2023-12-27",3.53,3.42,{"symbol":5,"time":2642,"open":2643,"high":2636,"low":2443,"close":2438},"2023-12-26",3.46,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2424,"close":2648},"2023-12-22",3.64,3.69,3.44,{"symbol":5,"time":2650,"open":2643,"high":2651,"low":2652,"close":2430},"2023-12-21",3.55,3.45,{"symbol":5,"time":2654,"open":2655,"high":2655,"low":2443,"close":2443},"2023-12-20",3.65,{"symbol":5,"time":2657,"open":2435,"high":2658,"low":2460,"close":2659},"2023-12-19",3.62,3.61,{"symbol":5,"time":2661,"open":2425,"high":2662,"low":2440,"close":2426},"2023-12-18",3.59,{"symbol":5,"time":2664,"open":2636,"high":2655,"low":2426,"close":2430},"2023-12-15",{"symbol":5,"time":2666,"open":2431,"high":2420,"low":2431,"close":2667},"2023-12-14",3.52,{"symbol":5,"time":2669,"open":2670,"high":2485,"low":2497,"close":2671},"2023-12-13",2.92,3.29,{"symbol":5,"time":2673,"open":2453,"high":2454,"low":2497,"close":2670},"2023-12-12",{"symbol":5,"time":2675,"open":2670,"high":2676,"low":2568,"close":2676},"2023-12-11",3.11,{"symbol":5,"time":2678,"open":2581,"high":2453,"low":2501,"close":2455},"2023-12-08",{"symbol":5,"time":2680,"open":2455,"high":2478,"low":2501,"close":2486},"2023-12-07",{"symbol":5,"time":2682,"open":2455,"high":2461,"low":2584,"close":2455},"2023-12-06",{"symbol":5,"time":2684,"open":2685,"high":2448,"low":2496,"close":2581},"2023-12-05",3,{"symbol":5,"time":2687,"open":2688,"high":2464,"low":2581,"close":2481},"2023-12-04",3.1,{"symbol":5,"time":2690,"open":2478,"high":2471,"low":2455,"close":2476},"2023-12-01",{"symbol":5,"time":2692,"open":2685,"high":2478,"low":2625,"close":2481},"2023-11-30",{"symbol":5,"time":2694,"open":2501,"high":2481,"low":2670,"close":2695},"2023-11-29",3.02,{"symbol":5,"time":2697,"open":2501,"high":2449,"low":2620,"close":2581},"2023-11-28",{"symbol":5,"time":2699,"open":2670,"high":2581,"low":2617,"close":2595},"2023-11-27",{"symbol":5,"time":2701,"open":2547,"high":2595,"low":2547,"close":2620},"2023-11-24",{"symbol":5,"time":2703,"open":2533,"high":2500,"low":2536,"close":2526},"2023-11-22",{"symbol":5,"time":2705,"open":2530,"high":2620,"low":2530,"close":2531},"2023-11-21",{"symbol":5,"time":2707,"open":2518,"high":2544,"low":2522,"close":2521},"2023-11-20",{"symbol":5,"time":2709,"open":2532,"high":2510,"low":2522,"close":2601},"2023-11-17",{"symbol":5,"time":2711,"open":2712,"high":2598,"low":2713,"close":2714},"2023-11-16",2.4,2.39,2.48,{"symbol":5,"time":2716,"open":2717,"high":2522,"low":2718,"close":2719},"2023-11-15",2.34,2.3,2.35,{"symbol":5,"time":2721,"open":2722,"high":2717,"low":2723,"close":2724},"2023-11-14",2.13,2.11,2.32,{"symbol":5,"time":2726,"open":2723,"high":2727,"low":2728,"close":2729},"2023-11-13",2.15,2,2.01,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2723},"2023-11-10",2.19,2.2,2.08,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2732},"2023-11-09",2.28,2.38,2.07,{"symbol":5,"time":2741,"open":2718,"high":2738,"low":2742,"close":2718},"2023-11-08",2.29,{"symbol":5,"time":2744,"open":2517,"high":2518,"low":2745,"close":2719},"2023-11-07",2.31,{"symbol":5,"time":2747,"open":2598,"high":2539,"low":2748,"close":2748},"2023-11-06",2.49,{"symbol":5,"time":2750,"open":2518,"high":2542,"low":2518,"close":2516},"2023-11-03",{"symbol":5,"time":2752,"open":2601,"high":2510,"low":2738,"close":2753},"2023-11-02",2.41,{"symbol":5,"time":2755,"open":2515,"high":2510,"low":2738,"close":2756},"2023-11-01",2.46,{"symbol":5,"time":2758,"open":2510,"high":2511,"low":2515,"close":2532},"2023-10-31",{"symbol":5,"time":2760,"open":2512,"high":2543,"low":2506,"close":2512},"2023-10-30",{"symbol":5,"time":2762,"open":2714,"high":2521,"low":2738,"close":2510},"2023-10-27",{"symbol":5,"time":2764,"open":2532,"high":2521,"low":2522,"close":2765},"2023-10-26",2.47,{"symbol":5,"time":2767,"open":2510,"high":2539,"low":2515,"close":2532},"2023-10-25",{"symbol":5,"time":2769,"open":2510,"high":2505,"low":2601,"close":2521},"2023-10-24",{"symbol":5,"time":2771,"open":2521,"high":2536,"low":2517,"close":2512},"2023-10-23",{"symbol":5,"time":2773,"open":2544,"high":2502,"low":2512,"close":2539},"2023-10-20",{"symbol":5,"time":2775,"open":2539,"high":2530,"low":2515,"close":2512},"2023-10-19",{"symbol":5,"time":2777,"open":2533,"high":2568,"low":2530,"close":2536},"2023-10-18",{"symbol":5,"time":2779,"open":2523,"high":2547,"low":2523,"close":2527},"2023-10-17",{"symbol":5,"time":2781,"open":2765,"high":2544,"low":2518,"close":2601},"2023-10-16",{"symbol":5,"time":2783,"open":2742,"high":2512,"low":2742,"close":2515},"2023-10-13",{"symbol":5,"time":2785,"open":2745,"high":2738,"low":2733,"close":2786},"2023-10-12",2.24,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2786,"close":2790},"2023-10-11",2.26,2.33,{"symbol":5,"time":2792,"open":2793,"high":2737,"low":2794,"close":2795},"2023-10-10",2.25,2.22,2.23,{"symbol":5,"time":2797,"open":2795,"high":2742,"low":2794,"close":2798},"2023-10-09",2.27,{"symbol":5,"time":2800,"open":2723,"high":2795,"low":2801,"close":2733},"2023-10-06",2.09,{"symbol":5,"time":2803,"open":2804,"high":2733,"low":2805,"close":2723},"2023-10-05",2.14,2.06,{"symbol":5,"time":2807,"open":2808,"high":2733,"low":2808,"close":2732},"2023-10-04",2.12,{"symbol":5,"time":2810,"open":2805,"high":2804,"low":2811,"close":2812},"2023-10-03",2.02,2.1,{"symbol":5,"time":2814,"open":2727,"high":2815,"low":2816,"close":2805},"2023-10-02",2.18,2.05,{"symbol":5,"time":2818,"open":2798,"high":2718,"low":2819,"close":2794},"2023-09-29",2.16,{"symbol":5,"time":2821,"open":2733,"high":2794,"low":2722,"close":2733},"2023-09-28",{"symbol":5,"time":2823,"open":2815,"high":2793,"low":2804,"close":2732},"2023-09-27",{"symbol":5,"time":2825,"open":2753,"high":2753,"low":2733,"close":2826},"2023-09-26",2.21,{"symbol":5,"time":2828,"open":2724,"high":2522,"low":2737,"close":2829},"2023-09-25",2.43,{"symbol":5,"time":2831,"open":2786,"high":2717,"low":2794,"close":2798},"2023-09-22",{"symbol":5,"time":2833,"open":2727,"high":2819,"low":2834,"close":2808},"2023-09-21",2.04,[2836,2842,2847,2852,2857,2862,2867,2872,2877,2882,2887,2892,2897,2902,2906,2911,2916,2921,2926,2931,2936,2939,2944,2948,2953,2958,2963,2968,2973,2978,2983,2988,2993,2998,3003,3008,3013,3018,3023,3028,3033,3038,3043,3048,3053,3058,3063,3068,3073,3078,3083,3088,3093,3098,3102,3107,3111,3116,3121,3125,3129,3134,3139,3144,3149,3154,3159,3164,3169,3174,3179,3184,3188,3193,3198,3202,3207,3212,3216,3221,3226,3231,3236,3241,3246,3251,3255,3260,3265,3270,3274,3278,3283,3288,3292,3297,3302,3307,3312,3317,3322,3327,3332,3337,3342,3347,3352,3356,3361,3366,3371,3376,3381,3386,3391,3396,3401,3406,3411,3416,3421,3426,3431,3436,3441,3446,3451,3456,3461,3466,3471,3476,3481,3486,3491,3496,3501,3506,3511,3516,3521,3526,3531,3536,3541,3546,3551,3556,3561,3566,3571,3575,3580,3585,3590,3595,3600,3605,3610,3614,3619,3623,3628,3633,3638,3643,3648,3653,3657,3660,3665,3670,3674,3678,3681,3685,3689,3694,3697,3702,3707,3712,3717,3721,3726,3731,3735,3739,3743,3748,3753,3758,3762,3767,3771,3776,3781,3786,3791,3796,3800,3805,3810,3815,3820,3825,3830,3835,3840,3844,3848,3853,3856,3861,3866,3871,3876,3880,3882,3886,3891,3896,3900,3905,3909,3914,3919,3924,3927,3932,3937,3942,3947,3950,3955,3960,3965,3969,3974,3978,3983,3987,3992,3997,4002,4007,4012,4017,4022,4026,4030,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4083,4088,4093,4098,4103,4107],{"symbol":2837,"time":17,"open":2838,"high":2839,"low":2840,"close":2841},"SPY",761.31,762,757.97,761.69,{"symbol":2837,"time":22,"open":2843,"high":2844,"low":2845,"close":2846},763.15,763.57,759.96,762.6,{"symbol":2837,"time":28,"open":2848,"high":2849,"low":2850,"close":2851},759.5,761.67,749.6,754.05,{"symbol":2837,"time":34,"open":2853,"high":2854,"low":2855,"close":2856},760.12,760.35,756.15,757.39,{"symbol":2837,"time":39,"open":2858,"high":2859,"low":2860,"close":2861},759,763.52,757.93,760.88,{"symbol":2837,"time":44,"open":2863,"high":2864,"low":2865,"close":2866},764.72,766.38,763.6,764.29,{"symbol":2837,"time":50,"open":2868,"high":2869,"low":2870,"close":2871},758.03,760.11,756.64,757.83,{"symbol":2837,"time":56,"open":2873,"high":2874,"low":2875,"close":2876},764.08,764.47,760.94,762.4,{"symbol":2837,"time":62,"open":2878,"high":2879,"low":2880,"close":2881},769.07,769.7,765.14,765.96,{"symbol":2837,"time":68,"open":2883,"high":2884,"low":2885,"close":2886},772.01,772.87,769,770.19,{"symbol":2837,"time":74,"open":2888,"high":2889,"low":2890,"close":2891},767.9,774.03,767.45,773.17,{"symbol":2837,"time":80,"open":2893,"high":2894,"low":2895,"close":2896},762.45,766.43,761.73,765.16,{"symbol":2837,"time":85,"open":2898,"high":2899,"low":2900,"close":2901},762.01,764.67,759.48,761.78,{"symbol":2837,"time":89,"open":2903,"high":2904,"low":2863,"close":2905},767.33,768,767.05,{"symbol":2837,"time":94,"open":2907,"high":2908,"low":2909,"close":2910},771.76,775.3,768.31,769.35,{"symbol":2837,"time":100,"open":2912,"high":2913,"low":2914,"close":2915},768.5,772.36,767.16,771.1,{"symbol":2837,"time":105,"open":2917,"high":2918,"low":2919,"close":2920},764.73,767.35,763.93,766.08,{"symbol":2837,"time":110,"open":2922,"high":2923,"low":2924,"close":2925},766.16,766.78,763.05,765.91,{"symbol":2837,"time":115,"open":2927,"high":2928,"low":2929,"close":2930},764.78,765.22,762.08,763.47,{"symbol":2837,"time":121,"open":2932,"high":2933,"low":2934,"close":2935},766.05,767.85,764.17,765.72,{"symbol":2837,"time":127,"open":2881,"high":2937,"low":2938,"close":2846},768.15,762.04,{"symbol":2837,"time":132,"open":2940,"high":2941,"low":2942,"close":2943},770.36,772.47,768.1,769.06,{"symbol":2837,"time":137,"open":2945,"high":2946,"low":2947,"close":2890},768.7,769.5,766.92,{"symbol":2837,"time":143,"open":2949,"high":2950,"low":2951,"close":2952},776.18,776.78,772.51,772.67,{"symbol":2837,"time":149,"open":2954,"high":2955,"low":2956,"close":2957},778.54,778.8,775.43,776.34,{"symbol":2837,"time":154,"open":2959,"high":2960,"low":2961,"close":2962},774.87,779.37,774.11,777.88,{"symbol":2837,"time":160,"open":2964,"high":2965,"low":2966,"close":2967},774.71,774.9,771.28,772.49,{"symbol":2837,"time":166,"open":2969,"high":2970,"low":2971,"close":2972},774.53,774.61,769.2,770.56,{"symbol":2837,"time":172,"open":2974,"high":2975,"low":2976,"close":2977},772.6,775.05,771.62,773.03,{"symbol":2837,"time":178,"open":2979,"high":2980,"low":2981,"close":2982},771.02,773.92,769.61,773.26,{"symbol":2837,"time":184,"open":2984,"high":2985,"low":2986,"close":2987},770.21,771.82,767.46,768.56,{"symbol":2837,"time":190,"open":2989,"high":2990,"low":2991,"close":2992},775.85,776.85,769.51,769.79,{"symbol":2837,"time":196,"open":2994,"high":2995,"low":2996,"close":2997},760.63,773.41,760.52,771.33,{"symbol":2837,"time":202,"open":2999,"high":3000,"low":3001,"close":3002},749.44,758.58,748.8,757.67,{"symbol":2837,"time":208,"open":3004,"high":3005,"low":3006,"close":3007},744.68,748.9,737.68,747.03,{"symbol":2837,"time":214,"open":3009,"high":3010,"low":3011,"close":3012},736.05,742.45,734.59,741.69,{"symbol":2837,"time":220,"open":3014,"high":3015,"low":3016,"close":3017},739.97,742.68,729.1,729.46,{"symbol":2837,"time":226,"open":3019,"high":3020,"low":3021,"close":3022},739.19,742.79,735.98,740.86,{"symbol":2837,"time":231,"open":3024,"high":3025,"low":3026,"close":3027},744.91,745.53,735.87,739.09,{"symbol":2837,"time":237,"open":3029,"high":3030,"low":3031,"close":3032},738.51,743.72,737.29,738.93,{"symbol":2837,"time":243,"open":3034,"high":3035,"low":3036,"close":3037},739.37,742.56,735.21,738.18,{"symbol":2837,"time":248,"open":3039,"high":3040,"low":3041,"close":3042},746.62,750.02,746.37,747.41,{"symbol":2837,"time":253,"open":3044,"high":3045,"low":3046,"close":3047},746.29,749.04,744.18,748.28,{"symbol":2837,"time":259,"open":3049,"high":3050,"low":3051,"close":3052},747.06,748.73,741.51,742.09,{"symbol":2837,"time":265,"open":3054,"high":3055,"low":3056,"close":3057},742.08,747.29,740.8,743.29,{"symbol":2837,"time":270,"open":3059,"high":3060,"low":3061,"close":3062},752.76,754.57,747.88,750.72,{"symbol":2837,"time":275,"open":3064,"high":3065,"low":3066,"close":3067},754.24,755.58,750.2,754.81,{"symbol":2837,"time":281,"open":3069,"high":3070,"low":3071,"close":3072},750.91,753.34,748.66,751.83,{"symbol":2837,"time":286,"open":3074,"high":3075,"low":3076,"close":3077},752.47,753.91,748,749.17,{"symbol":2837,"time":291,"open":3079,"high":3080,"low":3081,"close":3082},752.05,755.42,748.1,754.95,{"symbol":2837,"time":296,"open":3084,"high":3085,"low":3086,"close":3087},747.35,751.97,745.59,751.71,{"symbol":2837,"time":301,"open":3089,"high":3090,"low":3091,"close":3092},743.16,746.15,739.51,745.4,{"symbol":2837,"time":306,"open":3094,"high":3095,"low":3096,"close":3097},750.22,750.96,745.21,747.71,{"symbol":2837,"time":311,"open":3099,"high":3100,"low":3042,"close":3101},748.74,752.41,751.28,{"symbol":2837,"time":316,"open":3103,"high":3104,"low":3105,"close":3106},747.4,751.31,740.03,744.78,{"symbol":2837,"time":320,"open":3108,"high":2999,"low":3109,"close":3110},745,742.38,745.76,{"symbol":2837,"time":324,"open":3112,"high":3113,"low":3114,"close":3115},741.29,748.02,740.89,746.77,{"symbol":2837,"time":329,"open":3117,"high":3118,"low":3119,"close":3120},736.53,741.56,732.09,741,{"symbol":2837,"time":334,"open":3122,"high":3117,"low":3123,"close":3124},728.95,716.58,728.99,{"symbol":2837,"time":338,"open":3126,"high":3034,"low":3127,"close":3128},738.91,729.6,734.3,{"symbol":2837,"time":341,"open":3130,"high":3131,"low":3132,"close":3133},735.17,739.95,730.84,733.24,{"symbol":2837,"time":344,"open":3135,"high":3136,"low":3137,"close":3138},733.81,739.63,732.3,733.58,{"symbol":2837,"time":349,"open":3140,"high":3141,"low":3142,"close":3143},747.7,750.18,743.13,744.39,{"symbol":2837,"time":355,"open":3145,"high":3146,"low":3147,"close":3148},747.76,748.23,743.86,746.74,{"symbol":2837,"time":360,"open":3150,"high":3151,"low":3152,"close":3153},751.29,752.15,739.22,740.96,{"symbol":2837,"time":365,"open":3155,"high":3156,"low":3157,"close":3158},754.55,755.44,749.88,750.33,{"symbol":2837,"time":370,"open":3160,"high":3161,"low":3162,"close":3163},751.85,756.68,751.76,754.83,{"symbol":2837,"time":376,"open":3165,"high":3166,"low":3167,"close":3168},740.71,744.44,735.03,741.75,{"symbol":2837,"time":382,"open":3170,"high":3171,"low":3172,"close":3173},728.76,740,724.41,737.76,{"symbol":2837,"time":386,"open":3175,"high":3176,"low":3177,"close":3178},733.39,738.38,725.33,725.43,{"symbol":2837,"time":390,"open":3180,"high":3181,"low":3182,"close":3183},743.63,746.9,722.59,737.05,{"symbol":2837,"time":394,"open":3185,"high":3186,"low":3187,"close":3152},743.36,745.34,738.19,{"symbol":2837,"time":398,"open":3189,"high":3190,"low":3191,"close":3192},752.31,752.82,735.53,737.55,{"symbol":2837,"time":404,"open":3194,"high":3195,"low":3196,"close":3197},752.1,758.31,751.47,757.09,{"symbol":2837,"time":409,"open":3199,"high":3200,"low":3201,"close":3064},758.15,758.8,753.57,{"symbol":2837,"time":412,"open":3203,"high":3204,"low":3205,"close":3206},757.03,760.4,756.75,759.57,{"symbol":2837,"time":417,"open":3208,"high":3209,"low":3210,"close":3211},755.36,760.28,754.69,758.54,{"symbol":2837,"time":421,"open":3213,"high":3214,"low":3210,"close":3215},755.9,758.08,756.48,{"symbol":2837,"time":426,"open":3217,"high":3218,"low":3219,"close":3220},750.25,755.15,749.23,754.6,{"symbol":2837,"time":431,"open":3222,"high":3223,"low":3224,"close":3225},750.88,751.38,748.22,750.46,{"symbol":2837,"time":437,"open":3227,"high":3228,"low":3229,"close":3230},750.01,752.13,748.37,750.59,{"symbol":2837,"time":443,"open":3232,"high":3233,"low":3234,"close":3235},746.24,748.94,744.48,745.64,{"symbol":2837,"time":447,"open":3237,"high":3238,"low":3239,"close":3240},738.64,744.87,737.03,742.72,{"symbol":2837,"time":452,"open":3242,"high":3243,"low":3244,"close":3245},735.71,741.87,733.89,741.25,{"symbol":2837,"time":457,"open":3247,"high":3248,"low":3249,"close":3250},734.78,737.65,731.53,733.73,{"symbol":2837,"time":463,"open":3252,"high":3253,"low":3175,"close":3254},739.83,741.42,738.65,{"symbol":2837,"time":467,"open":3256,"high":3257,"low":3258,"close":3259},741.79,743.46,737.96,739.17,{"symbol":2837,"time":472,"open":3261,"high":3262,"low":3263,"close":3264},743.65,749.53,743.56,748.17,{"symbol":2837,"time":477,"open":3266,"high":3267,"low":3268,"close":3269},738.47,743.91,735.47,742.31,{"symbol":2837,"time":483,"open":3271,"high":3272,"low":3273,"close":3037},736.89,738.84,731.83,{"symbol":2837,"time":488,"open":3275,"high":3276,"low":3275,"close":3277},736.45,740.79,739.3,{"symbol":2837,"time":493,"open":3279,"high":3280,"low":3281,"close":3282},734.93,738.08,734.57,737.62,{"symbol":2837,"time":498,"open":3284,"high":3285,"low":3286,"close":3287},735.05,736.13,729.75,731.58,{"symbol":2837,"time":503,"open":3289,"high":3011,"low":3290,"close":3291},728.16,727.82,733.83,{"symbol":2837,"time":507,"open":3293,"high":3294,"low":3295,"close":3296},721.77,725.04,721.49,723.77,{"symbol":2837,"time":512,"open":3298,"high":3299,"low":3300,"close":3301},720.07,722.12,714.99,718.01,{"symbol":2837,"time":516,"open":3303,"high":3304,"low":3305,"close":3306},721.25,724.87,720.47,720.65,{"symbol":2837,"time":520,"open":3308,"high":3309,"low":3310,"close":3311},714.63,719.79,710.45,718.66,{"symbol":2837,"time":525,"open":3313,"high":3314,"low":3315,"close":3316},711,712.2,708.37,711.58,{"symbol":2837,"time":529,"open":3318,"high":3319,"low":3320,"close":3321},711.82,712.88,709.25,711.69,{"symbol":2837,"time":532,"open":3323,"high":3324,"low":3325,"close":3326},713.17,715.63,712.3,715.17,{"symbol":2837,"time":535,"open":3328,"high":3329,"low":3330,"close":3331},710.75,714.47,709.01,713.94,{"symbol":2837,"time":538,"open":3333,"high":3334,"low":3335,"close":3336},709.5,712.36,702.28,708.45,{"symbol":2837,"time":542,"open":3338,"high":3339,"low":3340,"close":3341},709.15,711.45,708.22,711.21,{"symbol":2837,"time":545,"open":3343,"high":3344,"low":3345,"close":3346},710.28,711.28,702.64,704.08,{"symbol":2837,"time":549,"open":3348,"high":3349,"low":3350,"close":3351},708.78,709.91,706.14,708.72,{"symbol":2837,"time":554,"open":3350,"high":3353,"low":3354,"close":3355},712.39,705.76,710.14,{"symbol":2837,"time":558,"open":3357,"high":3358,"low":3359,"close":3360},701.06,702.78,698.53,701.66,{"symbol":2837,"time":563,"open":3362,"high":3363,"low":3364,"close":3365},695.26,700.28,694.2,699.94,{"symbol":2837,"time":567,"open":3367,"high":3368,"low":3369,"close":3370},687.69,694.58,687.66,694.46,{"symbol":2837,"time":570,"open":3372,"high":3373,"low":3374,"close":3375},677.41,686.3,676.58,686.1,{"symbol":2837,"time":573,"open":3377,"high":3378,"low":3379,"close":3380},681.32,682.03,678.45,679.46,{"symbol":2837,"time":576,"open":3382,"high":3383,"low":3384,"close":3385},674.84,681.16,673.77,679.91,{"symbol":2837,"time":581,"open":3387,"high":3388,"low":3389,"close":3390},676.39,677.08,671.46,676.01,{"symbol":2837,"time":585,"open":3392,"high":3393,"low":3394,"close":3395},656.65,659.61,651.06,659.22,{"symbol":2837,"time":590,"open":3397,"high":3398,"low":3399,"close":3400},655.86,659.72,655.52,658.93,{"symbol":2837,"time":594,"open":3402,"high":3403,"low":3404,"close":3405},646.42,658.2,645.11,655.83,{"symbol":2837,"time":598,"open":3407,"high":3408,"low":3409,"close":3410},653.9,658.52,653,655.24,{"symbol":2837,"time":601,"open":3412,"high":3413,"low":3414,"close":3415},638.94,651.54,637.98,650.34,{"symbol":2837,"time":605,"open":3417,"high":3418,"low":3419,"close":3420},640.11,640.37,629.28,631.97,{"symbol":2837,"time":608,"open":3422,"high":3423,"low":3424,"close":3425},642.5,642.66,633.11,634.09,{"symbol":2837,"time":610,"open":3427,"high":3428,"low":3429,"close":3430},652.06,654.85,644.82,645.09,{"symbol":2837,"time":614,"open":3432,"high":3433,"low":3434,"close":3435},658.67,660.89,654.24,656.82,{"symbol":2837,"time":618,"open":3437,"high":3438,"low":3439,"close":3440},651.32,657.03,649.88,653.18,{"symbol":2837,"time":621,"open":3442,"high":3443,"low":3444,"close":3445},658.07,662.62,653.94,655.38,{"symbol":2837,"time":625,"open":3447,"high":3448,"low":3449,"close":3450},656.51,656.69,644.72,648.57,{"symbol":2837,"time":628,"open":3452,"high":3453,"low":3454,"close":3455},656.97,662.98,655.17,659.8,{"symbol":2837,"time":632,"open":3457,"high":3458,"low":3459,"close":3460},668.36,669.72,661.19,661.43,{"symbol":2837,"time":635,"open":3462,"high":3463,"low":3464,"close":3465},672.39,674.44,669.7,670.79,{"symbol":2837,"time":641,"open":3467,"high":3468,"low":3469,"close":3470},668.38,672.07,667.12,669.03,{"symbol":2837,"time":645,"open":3472,"high":3473,"low":3474,"close":3475},669.27,672.34,661.36,662.29,{"symbol":2837,"time":651,"open":3477,"high":3478,"low":3479,"close":3480},671.16,671.65,665.87,666.06,{"symbol":2837,"time":656,"open":3482,"high":3483,"low":3484,"close":3485},677.58,680.08,673.34,676.33,{"symbol":2837,"time":661,"open":3487,"high":3488,"low":3489,"close":3490},677.72,683.36,674.76,677.18,{"symbol":2837,"time":667,"open":3492,"high":3493,"low":3494,"close":3495},666.39,679.92,662.39,678.27,{"symbol":2837,"time":673,"open":3497,"high":3498,"low":3499,"close":3500},673.41,676.11,669.76,672.38,{"symbol":2837,"time":679,"open":3502,"high":3503,"low":3504,"close":3505},682.08,685.53,675.61,681.31,{"symbol":2837,"time":685,"open":3507,"high":3508,"low":3509,"close":3510},681.63,687.09,679.62,685.13,{"symbol":2837,"time":690,"open":3512,"high":3513,"low":3514,"close":3515},675.06,682.61,669.66,680.33,{"symbol":2837,"time":696,"open":3517,"high":3518,"low":3519,"close":3520},678.7,688.62,678.02,686.38,{"symbol":2837,"time":702,"open":3522,"high":3523,"low":3524,"close":3525},683.09,686.86,681.64,685.99,{"symbol":2837,"time":708,"open":3527,"high":3528,"low":3529,"close":3530},693.28,693.3,684.35,689.3,{"symbol":2837,"time":714,"open":3532,"high":3533,"low":3534,"close":3535},690.18,693.68,690.1,693.15,{"symbol":2837,"time":720,"open":3537,"high":3538,"low":3539,"close":3540},681.9,688.35,680,687.35,{"symbol":2837,"time":726,"open":3542,"high":3543,"low":3544,"close":3545},687.83,690,680.37,682.39,{"symbol":2837,"time":732,"open":3547,"high":3548,"low":3549,"close":3550},682.32,690.06,681.73,689.43,{"symbol":2837,"time":738,"open":3552,"high":3553,"low":3554,"close":3555},683.84,686.18,681.55,684.48,{"symbol":2837,"time":744,"open":3557,"high":3558,"low":3559,"close":3560},684.02,689.15,682.83,686.29,{"symbol":2837,"time":750,"open":3562,"high":3563,"low":3564,"close":3565},680.14,684.94,675.78,682.85,{"symbol":2837,"time":754,"open":3567,"high":3568,"low":3569,"close":3570},681.69,686.28,677.52,681.75,{"symbol":2837,"time":759,"open":3572,"high":3573,"low":3544,"close":3574},694.24,695.35,681.27,{"symbol":2837,"time":764,"open":3576,"high":3577,"low":3578,"close":3579},696.39,697.14,689.18,691.96,{"symbol":2837,"time":769,"open":3581,"high":3582,"low":3583,"close":3584},694.95,696.54,691.66,692.12,{"symbol":2837,"time":773,"open":3586,"high":3587,"low":3588,"close":3589},689.42,695.87,688.34,693.95,{"symbol":2837,"time":779,"open":3591,"high":3592,"low":3593,"close":3594},681.46,692.31,680.85,690.62,{"symbol":2837,"time":782,"open":3596,"high":3597,"low":3598,"close":3599},680.94,683.69,675.79,677.62,{"symbol":2837,"time":786,"open":3601,"high":3602,"low":3603,"close":3604},690.35,691.45,681.76,686.19,{"symbol":2837,"time":791,"open":3606,"high":3607,"low":3608,"close":3609},696.21,696.96,684.03,689.53,{"symbol":2837,"time":796,"open":3611,"high":3612,"low":3586,"close":3613},689.58,696.93,695.41,{"symbol":2837,"time":799,"open":3615,"high":3616,"low":3617,"close":3618},691.79,694.21,687.12,691.97,{"symbol":2837,"time":801,"open":3576,"high":3620,"low":3621,"close":3622},697.06,684.83,694.04,{"symbol":2837,"time":807,"open":3624,"high":3625,"low":3626,"close":3627},697.05,697.84,693.94,695.42,{"symbol":2837,"time":813,"open":3629,"high":3630,"low":3631,"close":3632},694.18,696.53,693.57,695.49,{"symbol":2837,"time":819,"open":3634,"high":3635,"low":3636,"close":3637},690.49,694.13,689.92,692.73,{"symbol":2837,"time":825,"open":3639,"high":3640,"low":3641,"close":3642},688.15,690.96,687.16,689.23,{"symbol":2837,"time":830,"open":3644,"high":3645,"low":3646,"close":3647},689.85,691.13,686.92,688.98,{"symbol":2837,"time":835,"open":3649,"high":3650,"low":3651,"close":3652},679.65,688.74,678.13,685.4,{"symbol":2837,"time":840,"open":3654,"high":3655,"low":3656,"close":3482},681.49,684.77,676.57,{"symbol":2837,"time":846,"open":3658,"high":3659,"low":3534,"close":3583},693.66,694.25,{"symbol":2837,"time":850,"open":3661,"high":3662,"low":3663,"close":3664},694.57,695.45,691.25,692.24,{"symbol":2837,"time":854,"open":3666,"high":3667,"low":3668,"close":3669},691,691.72,686.04,690.36,{"symbol":2837,"time":858,"open":3632,"high":3671,"low":3672,"close":3673},696.09,691.35,693.77,{"symbol":2837,"time":862,"open":3675,"high":3671,"low":3676,"close":3677},690.68,690.63,695.16,{"symbol":2837,"time":867,"open":3676,"high":3679,"low":3578,"close":3680},695.31,694.07,{"symbol":2837,"time":872,"open":3682,"high":3594,"low":3683,"close":3684},688.82,687.49,689.51,{"symbol":2837,"time":874,"open":3686,"high":3687,"low":3688,"close":3611},692.19,693.96,689.32,{"symbol":2837,"time":878,"open":3690,"high":3691,"low":3692,"close":3693},687.93,692.32,687.78,691.81,{"symbol":2837,"time":881,"open":3695,"high":3550,"low":3520,"close":3696},686.54,687.72,{"symbol":2837,"time":884,"open":3698,"high":3699,"low":3700,"close":3701},685.71,686.87,679.82,683.17,{"symbol":2837,"time":888,"open":3703,"high":3704,"low":3705,"close":3706},687.14,687.36,681.71,681.92,{"symbol":2837,"time":892,"open":3708,"high":3709,"low":3710,"close":3711},687.45,688.56,686.58,687.01,{"symbol":2837,"time":896,"open":3713,"high":3714,"low":3715,"close":3716},687.54,689.2,686.07,687.85,{"symbol":2837,"time":898,"open":3718,"high":3583,"low":3719,"close":3720},690.64,689.27,690.31,{"symbol":2837,"time":901,"open":3722,"high":3723,"low":3724,"close":3725},687.95,690.83,687.8,690.38,{"symbol":2837,"time":905,"open":3727,"high":3728,"low":3729,"close":3730},683.92,688.2,683.87,687.96,{"symbol":2837,"time":907,"open":3732,"high":3733,"low":3734,"close":3621},683.94,685.36,680.59,{"symbol":2837,"time":912,"open":3736,"high":3737,"low":3738,"close":3734},676.59,681.09,676.47,{"symbol":2837,"time":915,"open":3740,"high":3741,"low":3742,"close":3738},677.6,680.74,674.9,{"symbol":2837,"time":919,"open":3744,"high":3745,"low":3746,"close":3747},679.89,680.44,671.2,671.4,{"symbol":2837,"time":923,"open":3749,"high":3750,"low":3751,"close":3752},679.23,681.08,674.98,678.87,{"symbol":2837,"time":928,"open":3754,"high":3755,"low":3756,"close":3757},685.74,685.76,679.25,680.73,{"symbol":2837,"time":931,"open":3759,"high":3760,"low":3761,"close":3603},688.17,688.88,679.17,{"symbol":2837,"time":934,"open":3763,"high":3764,"low":3765,"close":3766},685.14,689.25,682.17,689.17,{"symbol":2837,"time":937,"open":3768,"high":3769,"low":3505,"close":3770},682.56,688.97,687.57,{"symbol":2837,"time":940,"open":3772,"high":3773,"low":3774,"close":3775},683.15,685.39,682.59,683.04,{"symbol":2837,"time":944,"open":3777,"high":3778,"low":3779,"close":3780},686.59,686.64,681.57,683.63,{"symbol":2837,"time":947,"open":3782,"high":3783,"low":3784,"close":3785},685.47,688.39,684.58,685.69,{"symbol":2837,"time":951,"open":3787,"high":3788,"low":3789,"close":3790},685.3,685.37,681.34,684.39,{"symbol":2837,"time":954,"open":3792,"high":3793,"low":3794,"close":3795},680.57,684.91,679.69,683.89,{"symbol":2837,"time":956,"open":3706,"high":3797,"low":3798,"close":3799},683.82,679.33,681.53,{"symbol":2837,"time":959,"open":3801,"high":3802,"low":3803,"close":3804},678.81,682.99,678.74,680.27,{"symbol":2837,"time":963,"open":3806,"high":3807,"low":3808,"close":3809},680.86,683.67,680.5,683.39,{"symbol":2837,"time":968,"open":3811,"high":3812,"low":3813,"close":3814},677.63,681.7,676.72,679.68,{"symbol":2837,"time":972,"open":3816,"high":3817,"low":3818,"close":3819},668.63,676.21,664.48,675.02,{"symbol":2837,"time":977,"open":3821,"high":3822,"low":3823,"close":3824},662.69,670.06,661.59,668.73,{"symbol":2837,"time":982,"open":3826,"high":3827,"low":3828,"close":3829},655.05,664.55,650.85,659.03,{"symbol":2837,"time":988,"open":3831,"high":3832,"low":3833,"close":3834},672.91,675.56,651.89,652.53,{"symbol":2837,"time":992,"open":3836,"high":3837,"low":3838,"close":3839},660.78,667.34,658.75,662.63,{"symbol":2837,"time":996,"open":3841,"high":3842,"low":3397,"close":3843},662.1,665.12,660.08,{"symbol":2837,"time":1002,"open":3464,"high":3845,"low":3846,"close":3847},673.71,662.17,665.67,{"symbol":2837,"time":1006,"open":3849,"high":3850,"low":3851,"close":3852},665.38,675.66,663.27,671.93,{"symbol":2837,"time":1011,"open":3808,"high":3806,"low":3854,"close":3855},670.52,672.04,{"symbol":2837,"time":1015,"open":3857,"high":3858,"low":3859,"close":3860},684.79,684.96,680.95,683.38,{"symbol":2837,"time":1019,"open":3862,"high":3863,"low":3864,"close":3865},679.95,683.57,678.73,683,{"symbol":2837,"time":1024,"open":3867,"high":3868,"low":3869,"close":3870},677.24,682.18,675.03,681.44,{"symbol":2837,"time":1027,"open":3872,"high":3873,"low":3874,"close":3875},667.91,671.08,661.21,670.97,{"symbol":2837,"time":1032,"open":3738,"high":3877,"low":3878,"close":3879},677.38,668.72,670.31,{"symbol":2837,"time":1038,"open":3751,"high":3806,"low":3881,"close":3482},674.17,{"symbol":2837,"time":1043,"open":3498,"high":3883,"low":3884,"close":3885},679.96,674.58,675.24,{"symbol":2837,"time":1049,"open":3887,"high":3888,"low":3889,"close":3890},685.67,685.8,679.94,683.34,{"symbol":2837,"time":1052,"open":3892,"high":3893,"low":3894,"close":3895},685.04,685.08,679.24,682.06,{"symbol":2837,"time":1055,"open":3897,"high":3898,"low":3899,"close":3899},683.9,685.94,679.83,{"symbol":2837,"time":1057,"open":3901,"high":3902,"low":3903,"close":3904},688.72,689.7,682.87,687.39,{"symbol":2837,"time":1059,"open":3906,"high":3907,"low":3621,"close":3908},687.05,688.91,687.06,{"symbol":2837,"time":1062,"open":3910,"high":3911,"low":3912,"close":3913},682.73,685.54,682.12,685.24,{"symbol":2837,"time":1065,"open":3915,"high":3916,"low":3917,"close":3918},676.46,678.47,675.65,677.25,{"symbol":2837,"time":1070,"open":3920,"high":3921,"low":3922,"close":3923},668.12,672.71,667.8,671.76,{"symbol":2837,"time":1073,"open":3925,"high":3925,"low":3926,"close":3922},672,663.3,{"symbol":2837,"time":1076,"open":3928,"high":3929,"low":3930,"close":3931},671.44,672.99,669.98,671.29,{"symbol":2837,"time":1080,"open":3933,"high":3934,"low":3935,"close":3936},667.32,672.21,667.27,671.3,{"symbol":2837,"time":1084,"open":3938,"high":3939,"low":3940,"close":3941},659.5,665.76,658.14,664.39,{"symbol":2837,"time":1088,"open":3943,"high":3944,"low":3945,"close":3946},666.82,668.71,657.11,660.64,{"symbol":2837,"time":1092,"open":3943,"high":3948,"low":3400,"close":3949},670.23,665.17,{"symbol":2837,"time":1096,"open":3951,"high":3952,"low":3953,"close":3954},657.17,665.83,653.17,662.23,{"symbol":2837,"time":1100,"open":3956,"high":3957,"low":3958,"close":3959},660.65,665.13,659.77,663.04,{"symbol":2837,"time":1105,"open":3961,"high":3962,"low":3963,"close":3964},672.13,673.95,652.84,653.02,{"symbol":2837,"time":1109,"open":3966,"high":3967,"low":3968,"close":3477},673.53,673.94,669.21,{"symbol":2837,"time":1115,"open":3970,"high":3971,"low":3972,"close":3973},670.25,673.21,669.42,673.11,{"symbol":2837,"time":1118,"open":3975,"high":3929,"low":3976,"close":3977},672.54,667.67,669.12,{"symbol":2837,"time":1121,"open":3979,"high":3980,"low":3981,"close":3982},671.62,672.51,669.46,671.61,{"symbol":2837,"time":1125,"open":3984,"high":3985,"low":3986,"close":3968},669.99,672.68,668.16,{"symbol":2837,"time":1130,"open":3988,"high":3989,"low":3990,"close":3991},670.45,670.57,666.78,669.22,{"symbol":2837,"time":1133,"open":3993,"high":3994,"low":3995,"close":3996},663.17,669.37,663.06,668.45,{"symbol":2837,"time":1135,"open":3998,"high":3999,"low":4000,"close":4001},662.93,666.65,661.61,666.18,{"symbol":2837,"time":1138,"open":4003,"high":4004,"low":4005,"close":4006},664.36,665.28,661.86,663.68,{"symbol":2837,"time":1140,"open":4008,"high":4009,"low":4010,"close":4011},659.51,662.37,657.88,661.82,{"symbol":2837,"time":1143,"open":4013,"high":4014,"low":4015,"close":4016},657.94,659.41,654.41,658.05,{"symbol":2837,"time":1145,"open":4018,"high":4019,"low":4020,"close":4021},664.51,664.61,659.67,661.1,{"symbol":2837,"time":1148,"open":4023,"high":3837,"low":4024,"close":4025},666.72,661.98,663.21,{"symbol":2837,"time":1150,"open":4027,"high":4028,"low":3846,"close":4029},662.2,667.29,666.84,{"symbol":2837,"time":1153,"open":4031,"high":3827,"low":4032,"close":4033},662.33,660.37,663.7,{"symbol":2837,"time":1157,"open":4035,"high":4036,"low":4037,"close":4038},661.89,664.89,660.27,662.26,{"symbol":2837,"time":1161,"open":4040,"high":4041,"low":4042,"close":4043},660.01,661.72,654.3,659.18,{"symbol":2837,"time":1164,"open":4045,"high":4046,"low":4047,"close":4048},661.47,661.78,659.21,660,{"symbol":2837,"time":1167,"open":4050,"high":4051,"low":4052,"close":4053},659.64,661.04,659.34,660.91,{"symbol":2837,"time":1172,"open":4055,"high":4056,"low":4057,"close":4058},657.6,659.11,656.9,657.41,{"symbol":2837,"time":1175,"open":4060,"high":4061,"low":4062,"close":4063},654.18,658.33,653.59,657.63,{"symbol":2837,"time":1178,"open":4065,"high":4066,"low":4067,"close":4068},653.62,654.55,650.63,652.21,{"symbol":2837,"time":1182,"open":4070,"high":4071,"low":4072,"close":4073},648.97,650.86,647.22,650.33,{"symbol":2837,"time":1188,"open":4075,"high":4076,"low":4077,"close":4078},648.62,649.84,647.23,648.83,{"symbol":2837,"time":1193,"open":4080,"high":4068,"low":4081,"close":4082},651.48,643.33,647.24,{"symbol":2837,"time":1197,"open":4084,"high":4085,"low":4086,"close":4087},644.42,649.15,643.51,649.12,{"symbol":2837,"time":1203,"open":4089,"high":4090,"low":4091,"close":4092},642.67,644.21,640.46,643.74,{"symbol":2837,"time":1208,"open":4094,"high":4095,"low":4096,"close":4097},637.5,640.49,634.92,640.27,{"symbol":2837,"time":1212,"open":4099,"high":4100,"low":4101,"close":4102},647.47,647.84,643.14,645.05,{"symbol":2837,"time":1218,"open":4082,"high":4104,"low":4105,"close":4106},649.48,645.34,648.92,{"symbol":2837,"time":1224,"open":4108,"high":4109,"low":4084,"close":4110},644.57,647.37,646.63,[4112,4118,4121,4124,4127,4130,4134,4136,4138,4140,4142,4144,4146,4148,4150,4152,4154,4156,4158,4160,4162,4164,4165,4167,4169,4171,4173,4175,4177,4179,4181,4183,4185,4187,4189,4191,4193,4195,4196,4198,4200,4202,4204,4206,4208,4210,4211,4213,4215,4217],{"time":28,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4116,"datetime":4117},"False","True","BEARISH","BollingerBands","2026-09-16 00:00:00",{"time":39,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4119,"datetime":4120},"CCI","2026-09-14 00:00:00",{"time":56,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4122,"datetime":4123},"ADX","2026-09-09 00:00:00",{"time":85,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4125,"datetime":4126},"MACD","2026-09-01 00:00:00",{"time":137,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4128,"datetime":4129},"RSI","2026-08-18 00:00:00",{"time":143,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4132,"datetime":4133},"BULLISH","MA","2026-08-17 00:00:00",{"time":190,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4116,"datetime":4135},"2026-08-05 00:00:00",{"time":196,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4119,"datetime":4137},"2026-08-04 00:00:00",{"time":243,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4125,"datetime":4139},"2026-07-23 00:00:00",{"time":270,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4125,"datetime":4141},"2026-07-16 00:00:00",{"time":275,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4125,"datetime":4143},"2026-07-15 00:00:00",{"time":301,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4125,"datetime":4145},"2026-07-08 00:00:00",{"time":316,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4125,"datetime":4147},"2026-07-02 00:00:00",{"time":344,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4125,"datetime":4149},"2026-06-23 00:00:00",{"time":365,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4125,"datetime":4151},"2026-06-16 00:00:00",{"time":398,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4125,"datetime":4153},"2026-06-05 00:00:00",{"time":426,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4125,"datetime":4155},"2026-05-28 00:00:00",{"time":457,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4125,"datetime":4157},"2026-05-19 00:00:00",{"time":493,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4125,"datetime":4159},"2026-05-08 00:00:00",{"time":525,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4116,"datetime":4161},"2026-04-29 00:00:00",{"time":529,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4119,"datetime":4163},"2026-04-28 00:00:00",{"time":529,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4125,"datetime":4163},{"time":567,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4119,"datetime":4166},"2026-04-14 00:00:00",{"time":581,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4122,"datetime":4168},"2026-04-08 00:00:00",{"time":594,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4125,"datetime":4170},"2026-04-02 00:00:00",{"time":601,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4128,"datetime":4172},"2026-03-31 00:00:00",{"time":621,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4132,"datetime":4174},"2026-03-23 00:00:00",{"time":645,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4119,"datetime":4176},"2026-03-13 00:00:00",{"time":679,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4125,"datetime":4178},"2026-03-05 00:00:00",{"time":732,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4125,"datetime":4180},"2026-02-20 00:00:00",{"time":764,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4122,"datetime":4182},"2026-02-11 00:00:00",{"time":799,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4125,"datetime":4184},"2026-01-30 00:00:00",{"time":881,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4125,"datetime":4186},"2026-01-05 00:00:00",{"time":884,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4125,"datetime":4188},"2026-01-02 00:00:00",{"time":901,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4132,"datetime":4190},"2025-12-24 00:00:00",{"time":928,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4128,"datetime":4192},"2025-12-15 00:00:00",{"time":963,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4116,"datetime":4194},"2025-11-28 00:00:00",{"time":963,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4119,"datetime":4194},{"time":972,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4125,"datetime":4197},"2025-11-25 00:00:00",{"time":977,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4122,"datetime":4199},"2025-11-24 00:00:00",{"time":1006,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4128,"datetime":4201},"2025-11-14 00:00:00",{"time":1015,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4132,"datetime":4203},"2025-11-12 00:00:00",{"time":1049,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4116,"datetime":4205},"2025-11-03 00:00:00",{"time":1062,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4119,"datetime":4207},"2025-10-27 00:00:00",{"time":1076,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4122,"datetime":4209},"2025-10-21 00:00:00",{"time":1076,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4125,"datetime":4209},{"time":1100,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4125,"datetime":4212},"2025-10-13 00:00:00",{"time":1105,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4125,"datetime":4214},"2025-10-10 00:00:00",{"time":1115,"symbol":5,"current_signal":4114,"signal_change":4114,"signal_type":4131,"trading_system":4125,"datetime":4216},"2025-10-08 00:00:00",{"time":1125,"symbol":5,"current_signal":4113,"signal_change":4114,"signal_type":4115,"trading_system":4125,"datetime":4218},"2025-10-03 00:00:00",[4220,4226,4232,4237,4243,4248,4253,4258,4263,4269,4274,4279,4284,4289,4294,4299,4304,4310,4315,4320,4325,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4415,4420,4425,4430,4435,4440,4445,4450,4455,4461,4467,4473,4479,4485,4490,4496,4501,4507,4513,4519,4524,4530,4536,4542,4548,4553,4559,4565,4571,4576,4581,4587,4593,4598,4604,4609,4615,4621,4627,4632,4638,4644,4650,4656,4662,4667,4672,4678],{"symbol":5,"form":4221,"filingdate":621,"primarydocument":4222,"accessionnumber":4223,"filing_url":4224,"sec_url":4225},"8-K","ef20066748_8k.htm","0001140361-26-010650","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/0001140361-26-010650-index.htm",{"symbol":5,"form":4227,"filingdate":732,"primarydocument":4228,"accessionnumber":4229,"filing_url":4230,"sec_url":4231},"8-K/A","cde-20260218.htm","0000215466-26-000007","https://www.sec.gov/Archives/edgar/data/215466/000021546626000007/cde-20260218.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546626000007/0000215466-26-000007-index.htm",{"symbol":5,"form":4221,"filingdate":744,"primarydocument":4233,"accessionnumber":4234,"filing_url":4235,"sec_url":4236},"ef20065606_8k.htm","0001140361-26-006019","https://www.sec.gov/Archives/edgar/data/215466/000114036126006019/ef20065606_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126006019/0001140361-26-006019-index.htm",{"symbol":5,"form":4238,"filingdate":744,"primarydocument":4239,"accessionnumber":4240,"filing_url":4241,"sec_url":4242},"10-K","cde-20251231.htm","0000215466-26-000004","https://www.sec.gov/Archives/edgar/data/215466/000021546626000004/cde-20251231.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546626000004/0000215466-26-000004-index.htm",{"symbol":5,"form":4221,"filingdate":813,"primarydocument":4244,"accessionnumber":4245,"filing_url":4246,"sec_url":4247},"ef20064048_8k.htm","0001140361-26-002524","https://www.sec.gov/Archives/edgar/data/215466/000114036126002524/ef20064048_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126002524/0001140361-26-002524-index.htm",{"symbol":5,"form":4221,"filingdate":846,"primarydocument":4249,"accessionnumber":4250,"filing_url":4251,"sec_url":4252},"ef20063316_8k.htm","0001140361-26-001500","https://www.sec.gov/Archives/edgar/data/215466/000114036126001500/ef20063316_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126001500/0001140361-26-001500-index.htm",{"symbol":5,"form":4221,"filingdate":1049,"primarydocument":4254,"accessionnumber":4255,"filing_url":4256,"sec_url":4257},"ef20058143_8k.htm","0001140361-25-040231","https://www.sec.gov/Archives/edgar/data/215466/000114036125040231/ef20058143_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125040231/0001140361-25-040231-index.htm",{"symbol":5,"form":4221,"filingdate":1057,"primarydocument":4259,"accessionnumber":4260,"filing_url":4261,"sec_url":4262},"cde-20251029.htm","0000215466-25-000136","https://www.sec.gov/Archives/edgar/data/215466/000021546625000136/cde-20251029.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000136/0000215466-25-000136-index.htm",{"symbol":5,"form":4264,"filingdate":1057,"primarydocument":4265,"accessionnumber":4266,"filing_url":4267,"sec_url":4268},"10-Q","cde-20250930.htm","0000215466-25-000137","https://www.sec.gov/Archives/edgar/data/215466/000021546625000137/cde-20250930.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000137/0000215466-25-000137-index.htm",{"symbol":5,"form":4221,"filingdate":1167,"primarydocument":4270,"accessionnumber":4271,"filing_url":4272,"sec_url":4273},"cde-20250915.htm","0000215466-25-000128","https://www.sec.gov/Archives/edgar/data/215466/000021546625000128/cde-20250915.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000128/0000215466-25-000128-index.htm",{"symbol":5,"form":4264,"filingdate":1302,"primarydocument":4275,"accessionnumber":4276,"filing_url":4277,"sec_url":4278},"cde-20250630.htm","0000215466-25-000123","https://www.sec.gov/Archives/edgar/data/215466/000021546625000123/cde-20250630.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000123/0000215466-25-000123-index.htm",{"symbol":5,"form":4221,"filingdate":1302,"primarydocument":4280,"accessionnumber":4281,"filing_url":4282,"sec_url":4283},"cde-20250806.htm","0000215466-25-000124","https://www.sec.gov/Archives/edgar/data/215466/000021546625000124/cde-20250806.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000124/0000215466-25-000124-index.htm",{"symbol":5,"form":4221,"filingdate":1508,"primarydocument":4285,"accessionnumber":4286,"filing_url":4287,"sec_url":4288},"ef20049673_8k.htm","0001140361-25-020492","https://www.sec.gov/Archives/edgar/data/215466/000114036125020492/ef20049673_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125020492/0001140361-25-020492-index.htm",{"symbol":5,"form":4221,"filingdate":1549,"primarydocument":4290,"accessionnumber":4291,"filing_url":4292,"sec_url":4293},"cde-20250514.htm","0000215466-25-000085","https://www.sec.gov/Archives/edgar/data/215466/000021546625000085/cde-20250514.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000085/0000215466-25-000085-index.htm",{"symbol":5,"form":4221,"filingdate":1573,"primarydocument":4295,"accessionnumber":4296,"filing_url":4297,"sec_url":4298},"cde-20250507.htm","0000215466-25-000076","https://www.sec.gov/Archives/edgar/data/215466/000021546625000076/cde-20250507.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000076/0000215466-25-000076-index.htm",{"symbol":5,"form":4264,"filingdate":1573,"primarydocument":4300,"accessionnumber":4301,"filing_url":4302,"sec_url":4303},"cde-20250331.htm","0000215466-25-000075","https://www.sec.gov/Archives/edgar/data/215466/000021546625000075/cde-20250331.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000075/0000215466-25-000075-index.htm",{"symbol":5,"form":4305,"filingdate":1579,"primarydocument":4306,"accessionnumber":4307,"filing_url":4308,"sec_url":4309},"10-K/A","cde-20241231.htm","0000215466-25-000069","https://www.sec.gov/Archives/edgar/data/215466/000021546625000069/cde-20241231.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000069/0000215466-25-000069-index.htm",{"symbol":5,"form":4221,"filingdate":1701,"primarydocument":4311,"accessionnumber":4312,"filing_url":4313,"sec_url":4314},"ef20046401_8k.htm","0001140361-25-011016","https://www.sec.gov/Archives/edgar/data/215466/000114036125011016/ef20046401_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125011016/0001140361-25-011016-index.htm",{"symbol":5,"form":4227,"filingdate":1709,"primarydocument":4316,"accessionnumber":4317,"filing_url":4318,"sec_url":4319},"ef20046102_8ka.htm","0001140361-25-010313","https://www.sec.gov/Archives/edgar/data/215466/000114036125010313/ef20046102_8ka.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125010313/0001140361-25-010313-index.htm",{"symbol":5,"form":4221,"filingdate":1804,"primarydocument":4321,"accessionnumber":4322,"filing_url":4323,"sec_url":4324},"ef20043745_8k.htm","0001140361-25-005117","https://www.sec.gov/Archives/edgar/data/215466/000114036125005117/ef20043745_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125005117/0001140361-25-005117-index.htm",{"symbol":5,"form":4238,"filingdate":1804,"primarydocument":4306,"accessionnumber":4326,"filing_url":4327,"sec_url":4328},"0000215466-25-000009","https://www.sec.gov/Archives/edgar/data/215466/000021546625000009/cde-20241231.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000009/0000215466-25-000009-index.htm",{"symbol":5,"form":4221,"filingdate":1804,"primarydocument":4330,"accessionnumber":4331,"filing_url":4332,"sec_url":4333},"cde-20250219.htm","0000215466-25-000006","https://www.sec.gov/Archives/edgar/data/215466/000021546625000006/cde-20250219.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000006/0000215466-25-000006-index.htm",{"symbol":5,"form":4221,"filingdate":1811,"primarydocument":4335,"accessionnumber":4336,"filing_url":4337,"sec_url":4338},"ef20043624_8k.htm","0001140361-25-004511","https://www.sec.gov/Archives/edgar/data/215466/000114036125004511/ef20043624_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125004511/0001140361-25-004511-index.htm",{"symbol":5,"form":4221,"filingdate":1835,"primarydocument":4340,"accessionnumber":4341,"filing_url":4342,"sec_url":4343},"ef20043039_8k.htm","0001140361-25-003501","https://www.sec.gov/Archives/edgar/data/215466/000114036125003501/ef20043039_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125003501/0001140361-25-003501-index.htm",{"symbol":5,"form":4221,"filingdate":1854,"primarydocument":4345,"accessionnumber":4346,"filing_url":4347,"sec_url":4348},"ny20040375x2_8k.htm","0001140361-25-002750","https://www.sec.gov/Archives/edgar/data/215466/000114036125002750/ny20040375x2_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125002750/0001140361-25-002750-index.htm",{"symbol":5,"form":4264,"filingdate":2017,"primarydocument":4350,"accessionnumber":4351,"filing_url":4352,"sec_url":4353},"cde-20240930.htm","0000215466-24-000122","https://www.sec.gov/Archives/edgar/data/215466/000021546624000122/cde-20240930.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000122/0000215466-24-000122-index.htm",{"symbol":5,"form":4221,"filingdate":2017,"primarydocument":4355,"accessionnumber":4356,"filing_url":4357,"sec_url":4358},"cde-20241106.htm","0000215466-24-000121","https://www.sec.gov/Archives/edgar/data/215466/000021546624000121/cde-20241106.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000121/0000215466-24-000121-index.htm",{"symbol":5,"form":4221,"filingdate":2076,"primarydocument":4360,"accessionnumber":4361,"filing_url":4362,"sec_url":4363},"ef20036722_8k.htm","0001140361-24-042911","https://www.sec.gov/Archives/edgar/data/215466/000114036124042911/ef20036722_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036124042911/0001140361-24-042911-index.htm",{"symbol":5,"form":4221,"filingdate":2088,"primarydocument":4365,"accessionnumber":4366,"filing_url":4367,"sec_url":4368},"cde-20240923.htm","0000215466-24-000113","https://www.sec.gov/Archives/edgar/data/215466/000021546624000113/cde-20240923.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000113/0000215466-24-000113-index.htm",{"symbol":5,"form":4221,"filingdate":2104,"primarydocument":4370,"accessionnumber":4371,"filing_url":4372,"sec_url":4373},"cde-20240916.htm","0000215466-24-000100","https://www.sec.gov/Archives/edgar/data/215466/000021546624000100/cde-20240916.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000100/0000215466-24-000100-index.htm",{"symbol":5,"form":4221,"filingdate":2171,"primarydocument":4375,"accessionnumber":4376,"filing_url":4377,"sec_url":4378},"cde-20240807.htm","0000215466-24-000097","https://www.sec.gov/Archives/edgar/data/215466/000021546624000097/cde-20240807.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000097/0000215466-24-000097-index.htm",{"symbol":5,"form":4264,"filingdate":2171,"primarydocument":4380,"accessionnumber":4381,"filing_url":4382,"sec_url":4383},"cde-20240630.htm","0000215466-24-000095","https://www.sec.gov/Archives/edgar/data/215466/000021546624000095/cde-20240630.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000095/0000215466-24-000095-index.htm",{"symbol":5,"form":4221,"filingdate":2213,"primarydocument":4385,"accessionnumber":4386,"filing_url":4387,"sec_url":4388},"cde-20240711.htm","0000215466-24-000091","https://www.sec.gov/Archives/edgar/data/215466/000021546624000091/cde-20240711.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000091/0000215466-24-000091-index.htm",{"symbol":5,"form":4221,"filingdate":2290,"primarydocument":4390,"accessionnumber":4391,"filing_url":4392,"sec_url":4393},"cde-20240514.htm","0000215466-24-000086","https://www.sec.gov/Archives/edgar/data/215466/000021546624000086/cde-20240514.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000086/0000215466-24-000086-index.htm",{"symbol":5,"form":4221,"filingdate":2325,"primarydocument":4395,"accessionnumber":4396,"filing_url":4397,"sec_url":4398},"cde-20240501.htm","0000215466-24-000078","https://www.sec.gov/Archives/edgar/data/215466/000021546624000078/cde-20240501.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000078/0000215466-24-000078-index.htm",{"symbol":5,"form":4264,"filingdate":2325,"primarydocument":4400,"accessionnumber":4401,"filing_url":4402,"sec_url":4403},"cde-20240331.htm","0000215466-24-000077","https://www.sec.gov/Archives/edgar/data/215466/000021546624000077/cde-20240331.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000077/0000215466-24-000077-index.htm",{"symbol":5,"form":4221,"filingdate":2395,"primarydocument":4405,"accessionnumber":4406,"filing_url":4407,"sec_url":4408},"cde-20240408.htm","0000215466-24-000072","https://www.sec.gov/Archives/edgar/data/215466/000021546624000072/cde-20240408.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000072/0000215466-24-000072-index.htm",{"symbol":5,"form":4221,"filingdate":4410,"primarydocument":4411,"accessionnumber":4412,"filing_url":4413,"sec_url":4414},"2024-03-29","cde-20240328.htm","0000215466-24-000070","https://www.sec.gov/Archives/edgar/data/215466/000021546624000070/cde-20240328.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000070/0000215466-24-000070-index.htm",{"symbol":5,"form":4221,"filingdate":2520,"primarydocument":4416,"accessionnumber":4417,"filing_url":4418,"sec_url":4419},"ef20022565_8k.htm","0001140361-24-009769","https://www.sec.gov/Archives/edgar/data/215466/000114036124009769/ef20022565_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036124009769/0001140361-24-009769-index.htm",{"symbol":5,"form":4221,"filingdate":2538,"primarydocument":4421,"accessionnumber":4422,"filing_url":4423,"sec_url":4424},"cde-20240221.htm","0000215466-24-000009","https://www.sec.gov/Archives/edgar/data/215466/000021546624000009/cde-20240221.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000009/0000215466-24-000009-index.htm",{"symbol":5,"form":4238,"filingdate":2538,"primarydocument":4426,"accessionnumber":4427,"filing_url":4428,"sec_url":4429},"cde-20231231.htm","0000215466-24-000008","https://www.sec.gov/Archives/edgar/data/215466/000021546624000008/cde-20231231.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000008/0000215466-24-000008-index.htm",{"symbol":5,"form":4221,"filingdate":2583,"primarydocument":4431,"accessionnumber":4432,"filing_url":4433,"sec_url":4434},"cde-20240129.htm","0000215466-24-000003","https://www.sec.gov/Archives/edgar/data/215466/000021546624000003/cde-20240129.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000003/0000215466-24-000003-index.htm",{"symbol":5,"form":4221,"filingdate":2673,"primarydocument":4436,"accessionnumber":4437,"filing_url":4438,"sec_url":4439},"cde-20231211.htm","0000215466-23-000153","https://www.sec.gov/Archives/edgar/data/215466/000021546623000153/cde-20231211.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000153/0000215466-23-000153-index.htm",{"symbol":5,"form":4221,"filingdate":2692,"primarydocument":4441,"accessionnumber":4442,"filing_url":4443,"sec_url":4444},"ef20015662_8k.htm","0001140361-23-055326","https://www.sec.gov/Archives/edgar/data/215466/000114036123055326/ef20015662_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036123055326/0001140361-23-055326-index.htm",{"symbol":5,"form":4264,"filingdate":2741,"primarydocument":4446,"accessionnumber":4447,"filing_url":4448,"sec_url":4449},"cde-20230930.htm","0000215466-23-000146","https://www.sec.gov/Archives/edgar/data/215466/000021546623000146/cde-20230930.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000146/0000215466-23-000146-index.htm",{"symbol":5,"form":4221,"filingdate":2741,"primarydocument":4451,"accessionnumber":4452,"filing_url":4453,"sec_url":4454},"cde-20231108.htm","0000215466-23-000145","https://www.sec.gov/Archives/edgar/data/215466/000021546623000145/cde-20231108.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000145/0000215466-23-000145-index.htm",{"symbol":5,"form":4221,"filingdate":4456,"primarydocument":4457,"accessionnumber":4458,"filing_url":4459,"sec_url":4460},"2023-09-18","cde-20230918.htm","0000215466-23-000139","https://www.sec.gov/Archives/edgar/data/215466/000021546623000139/cde-20230918.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000139/0000215466-23-000139-index.htm",{"symbol":5,"form":4221,"filingdate":4462,"primarydocument":4463,"accessionnumber":4464,"filing_url":4465,"sec_url":4466},"2023-09-07","cde-20230907.htm","0000215466-23-000134","https://www.sec.gov/Archives/edgar/data/215466/000021546623000134/cde-20230907.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000134/0000215466-23-000134-index.htm",{"symbol":5,"form":4221,"filingdate":4468,"primarydocument":4469,"accessionnumber":4470,"filing_url":4471,"sec_url":4472},"2023-08-28","brhc20058075_8k.htm","0001140361-23-041487","https://www.sec.gov/Archives/edgar/data/215466/000114036123041487/brhc20058075_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036123041487/0001140361-23-041487-index.htm",{"symbol":5,"form":4221,"filingdate":4474,"primarydocument":4475,"accessionnumber":4476,"filing_url":4477,"sec_url":4478},"2023-08-10","ny20009915x2_8k.htm","0001140361-23-038901","https://www.sec.gov/Archives/edgar/data/215466/000114036123038901/ny20009915x2_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036123038901/0001140361-23-038901-index.htm",{"symbol":5,"form":4221,"filingdate":4480,"primarydocument":4481,"accessionnumber":4482,"filing_url":4483,"sec_url":4484},"2023-08-09","cde-20230809.htm","0000215466-23-000125","https://www.sec.gov/Archives/edgar/data/215466/000021546623000125/cde-20230809.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000125/0000215466-23-000125-index.htm",{"symbol":5,"form":4264,"filingdate":4480,"primarydocument":4486,"accessionnumber":4487,"filing_url":4488,"sec_url":4489},"cde-20230630.htm","0000215466-23-000124","https://www.sec.gov/Archives/edgar/data/215466/000021546623000124/cde-20230630.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000124/0000215466-23-000124-index.htm",{"symbol":5,"form":4227,"filingdate":4491,"primarydocument":4492,"accessionnumber":4493,"filing_url":4494,"sec_url":4495},"2023-06-23","cde-20230621.htm","0000215466-23-000118","https://www.sec.gov/Archives/edgar/data/215466/000021546623000118/cde-20230621.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000118/0000215466-23-000118-index.htm",{"symbol":5,"form":4221,"filingdate":4497,"primarydocument":4492,"accessionnumber":4498,"filing_url":4499,"sec_url":4500},"2023-06-22","0000215466-23-000114","https://www.sec.gov/Archives/edgar/data/215466/000021546623000114/cde-20230621.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000114/0000215466-23-000114-index.htm",{"symbol":5,"form":4221,"filingdate":4502,"primarydocument":4503,"accessionnumber":4504,"filing_url":4505,"sec_url":4506},"2023-06-01","cde-20230525.htm","0000215466-23-000107","https://www.sec.gov/Archives/edgar/data/215466/000021546623000107/cde-20230525.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000107/0000215466-23-000107-index.htm",{"symbol":5,"form":4221,"filingdate":4508,"primarydocument":4509,"accessionnumber":4510,"filing_url":4511,"sec_url":4512},"2023-05-25","cde-20230404.htm","0000215466-23-000098","https://www.sec.gov/Archives/edgar/data/215466/000021546623000098/cde-20230404.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000098/0000215466-23-000098-index.htm",{"symbol":5,"form":4221,"filingdate":4514,"primarydocument":4515,"accessionnumber":4516,"filing_url":4517,"sec_url":4518},"2023-05-10","cde-20230509.htm","0000215466-23-000088","https://www.sec.gov/Archives/edgar/data/215466/000021546623000088/cde-20230509.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000088/0000215466-23-000088-index.htm",{"symbol":5,"form":4264,"filingdate":4514,"primarydocument":4520,"accessionnumber":4521,"filing_url":4522,"sec_url":4523},"cde-20230331.htm","0000215466-23-000087","https://www.sec.gov/Archives/edgar/data/215466/000021546623000087/cde-20230331.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000087/0000215466-23-000087-index.htm",{"symbol":5,"form":4221,"filingdate":4525,"primarydocument":4526,"accessionnumber":4527,"filing_url":4528,"sec_url":4529},"2023-04-10","cde-20230410.htm","0000215466-23-000082","https://www.sec.gov/Archives/edgar/data/215466/000021546623000082/cde-20230410.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000082/0000215466-23-000082-index.htm",{"symbol":5,"form":4221,"filingdate":4531,"primarydocument":4532,"accessionnumber":4533,"filing_url":4534,"sec_url":4535},"2023-03-30","cde-20230317.htm","0000215466-23-000078","https://www.sec.gov/Archives/edgar/data/215466/000021546623000078/cde-20230317.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000078/0000215466-23-000078-index.htm",{"symbol":5,"form":4221,"filingdate":4537,"primarydocument":4538,"accessionnumber":4539,"filing_url":4540,"sec_url":4541},"2023-02-23","brhc10048619_8k.htm","0001140361-23-008161","https://www.sec.gov/Archives/edgar/data/215466/000114036123008161/brhc10048619_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036123008161/0001140361-23-008161-index.htm",{"symbol":5,"form":4238,"filingdate":4543,"primarydocument":4544,"accessionnumber":4545,"filing_url":4546,"sec_url":4547},"2023-02-22","cde-20221231.htm","0000215466-23-000027","https://www.sec.gov/Archives/edgar/data/215466/000021546623000027/cde-20221231.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000027/0000215466-23-000027-index.htm",{"symbol":5,"form":4221,"filingdate":4543,"primarydocument":4549,"accessionnumber":4550,"filing_url":4551,"sec_url":4552},"cde-20230222.htm","0000215466-23-000028","https://www.sec.gov/Archives/edgar/data/215466/000021546623000028/cde-20230222.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000028/0000215466-23-000028-index.htm",{"symbol":5,"form":4221,"filingdate":4554,"primarydocument":4555,"accessionnumber":4556,"filing_url":4557,"sec_url":4558},"2023-01-17","cde-20230117.htm","0000215466-23-000002","https://www.sec.gov/Archives/edgar/data/215466/000021546623000002/cde-20230117.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546623000002/0000215466-23-000002-index.htm",{"symbol":5,"form":4221,"filingdate":4560,"primarydocument":4561,"accessionnumber":4562,"filing_url":4563,"sec_url":4564},"2022-12-15","cde-20221212.htm","0000215466-22-000134","https://www.sec.gov/Archives/edgar/data/215466/000021546622000134/cde-20221212.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546622000134/0000215466-22-000134-index.htm",{"symbol":5,"form":4221,"filingdate":4566,"primarydocument":4567,"accessionnumber":4568,"filing_url":4569,"sec_url":4570},"2022-11-09","cde-20221109.htm","0000215466-22-000130","https://www.sec.gov/Archives/edgar/data/215466/000021546622000130/cde-20221109.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546622000130/0000215466-22-000130-index.htm",{"symbol":5,"form":4264,"filingdate":4566,"primarydocument":4572,"accessionnumber":4573,"filing_url":4574,"sec_url":4575},"cde-20220930.htm","0000215466-22-000131","https://www.sec.gov/Archives/edgar/data/215466/000021546622000131/cde-20220930.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546622000131/0000215466-22-000131-index.htm",{"symbol":5,"form":4221,"filingdate":4566,"primarydocument":4577,"accessionnumber":4578,"filing_url":4579,"sec_url":4580},"ny20005574x2_8k.htm","0001140361-22-040724","https://www.sec.gov/Archives/edgar/data/215466/000114036122040724/ny20005574x2_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036122040724/0001140361-22-040724-index.htm",{"symbol":5,"form":4221,"filingdate":4582,"primarydocument":4583,"accessionnumber":4584,"filing_url":4585,"sec_url":4586},"2022-11-04","cde-20221104.htm","0000215466-22-000124","https://www.sec.gov/Archives/edgar/data/215466/000021546622000124/cde-20221104.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546622000124/0000215466-22-000124-index.htm",{"symbol":5,"form":4221,"filingdate":4588,"primarydocument":4589,"accessionnumber":4590,"filing_url":4591,"sec_url":4592},"2022-09-19","brhc10042006_8k.htm","0001140361-22-033800","https://www.sec.gov/Archives/edgar/data/215466/000114036122033800/brhc10042006_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036122033800/0001140361-22-033800-index.htm",{"symbol":5,"form":4221,"filingdate":4588,"primarydocument":4594,"accessionnumber":4595,"filing_url":4596,"sec_url":4597},"cde-20220919.htm","0000215466-22-000121","https://www.sec.gov/Archives/edgar/data/215466/000021546622000121/cde-20220919.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546622000121/0000215466-22-000121-index.htm",{"symbol":5,"form":4221,"filingdate":4599,"primarydocument":4600,"accessionnumber":4601,"filing_url":4602,"sec_url":4603},"2022-08-03","cde-20220803.htm","0000215466-22-000116","https://www.sec.gov/Archives/edgar/data/215466/000021546622000116/cde-20220803.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546622000116/0000215466-22-000116-index.htm",{"symbol":5,"form":4264,"filingdate":4599,"primarydocument":4605,"accessionnumber":4606,"filing_url":4607,"sec_url":4608},"cde-20220630.htm","0000215466-22-000115","https://www.sec.gov/Archives/edgar/data/215466/000021546622000115/cde-20220630.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546622000115/0000215466-22-000115-index.htm",{"symbol":5,"form":4221,"filingdate":4610,"primarydocument":4611,"accessionnumber":4612,"filing_url":4613,"sec_url":4614},"2022-07-19","cde-20220719.htm","0000215466-22-000106","https://www.sec.gov/Archives/edgar/data/215466/000021546622000106/cde-20220719.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546622000106/0000215466-22-000106-index.htm",{"symbol":5,"form":4221,"filingdate":4616,"primarydocument":4617,"accessionnumber":4618,"filing_url":4619,"sec_url":4620},"2022-05-11","cde-20220510.htm","0000215466-22-000098","https://www.sec.gov/Archives/edgar/data/215466/000021546622000098/cde-20220510.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546622000098/0000215466-22-000098-index.htm",{"symbol":5,"form":4221,"filingdate":4622,"primarydocument":4623,"accessionnumber":4624,"filing_url":4625,"sec_url":4626},"2022-05-04","cde-20220504.htm","0000215466-22-000093","https://www.sec.gov/Archives/edgar/data/215466/000021546622000093/cde-20220504.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546622000093/0000215466-22-000093-index.htm",{"symbol":5,"form":4264,"filingdate":4622,"primarydocument":4628,"accessionnumber":4629,"filing_url":4630,"sec_url":4631},"cde-20220331.htm","0000215466-22-000094","https://www.sec.gov/Archives/edgar/data/215466/000021546622000094/cde-20220331.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546622000094/0000215466-22-000094-index.htm",{"symbol":5,"form":4221,"filingdate":4633,"primarydocument":4634,"accessionnumber":4635,"filing_url":4636,"sec_url":4637},"2022-05-03","brhc10037005_8k.htm","0001140361-22-017526","https://www.sec.gov/Archives/edgar/data/215466/000114036122017526/brhc10037005_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036122017526/0001140361-22-017526-index.htm",{"symbol":5,"form":4221,"filingdate":4639,"primarydocument":4640,"accessionnumber":4641,"filing_url":4642,"sec_url":4643},"2022-04-01","brhc10035976_8k.htm","0001140361-22-012648","https://www.sec.gov/Archives/edgar/data/215466/000114036122012648/brhc10035976_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036122012648/0001140361-22-012648-index.htm",{"symbol":5,"form":4221,"filingdate":4645,"primarydocument":4646,"accessionnumber":4647,"filing_url":4648,"sec_url":4649},"2022-03-10","cde-20220310.htm","0000215466-22-000082","https://www.sec.gov/Archives/edgar/data/215466/000021546622000082/cde-20220310.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546622000082/0000215466-22-000082-index.htm",{"symbol":5,"form":4221,"filingdate":4651,"primarydocument":4652,"accessionnumber":4653,"filing_url":4654,"sec_url":4655},"2022-02-17","ny20002714x3_8k.htm","0001140361-22-005990","https://www.sec.gov/Archives/edgar/data/215466/000114036122005990/ny20002714x3_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036122005990/0001140361-22-005990-index.htm",{"symbol":5,"form":4221,"filingdate":4657,"primarydocument":4658,"accessionnumber":4659,"filing_url":4660,"sec_url":4661},"2022-02-16","brhc10033583_8k.htm","0001140361-22-005775","https://www.sec.gov/Archives/edgar/data/215466/000114036122005775/brhc10033583_8k.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036122005775/0001140361-22-005775-index.htm",{"symbol":5,"form":4238,"filingdate":4657,"primarydocument":4663,"accessionnumber":4664,"filing_url":4665,"sec_url":4666},"cde-20211231.htm","0000215466-22-000019","https://www.sec.gov/Archives/edgar/data/215466/000021546622000019/cde-20211231.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546622000019/0000215466-22-000019-index.htm",{"symbol":5,"form":4221,"filingdate":4657,"primarydocument":4668,"accessionnumber":4669,"filing_url":4670,"sec_url":4671},"cde-20220216.htm","0000215466-22-000017","https://www.sec.gov/Archives/edgar/data/215466/000021546622000017/cde-20220216.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546622000017/0000215466-22-000017-index.htm",{"symbol":5,"form":4221,"filingdate":4673,"primarydocument":4674,"accessionnumber":4675,"filing_url":4676,"sec_url":4677},"2021-10-27","cde-20211027.htm","0000215466-21-000115","https://www.sec.gov/Archives/edgar/data/215466/000021546621000115/cde-20211027.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546621000115/0000215466-21-000115-index.htm",{"symbol":5,"form":4264,"filingdate":4673,"primarydocument":4679,"accessionnumber":4680,"filing_url":4681,"sec_url":4682},"cde-20210930.htm","0000215466-21-000114","https://www.sec.gov/Archives/edgar/data/215466/000021546621000114/cde-20210930.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546621000114/0000215466-21-000114-index.htm",[4684,4702,4713,4739,4751,4769,4853,4863,4892,4903,4911,4932,4944,4953,4964,4976,4990,5001,5010,5020,5045,5056,5077,5092,5100,5111,5121,5129,5137,5145,5153,5162,5170,5181,5189,5201,5212],{"symbol":5,"accessionnumber":4685,"filingdate":190,"sec_url":4686,"tags":4687,"headline":4690,"summary":4691,"sector":4692,"industry":4693,"date_processed":4694,"impact_score":4695,"exhibits":4696,"isLocked":4701},"0000215466-26-000038","https://www.sec.gov/Archives/edgar/data/215466/000021546626000038/0000215466-26-000038-index.htm",{"events":4688},[4689],"General Statement","Coeur Mining Reports Q2 2026 Financial Results and Guidance","On August 5, 2026, Coeur Mining, Inc. announced its financial results for the quarter ended June 30, 2026, and provided production, cost, and expense guidance for the year. The company reported its quarterly earnings and operational metrics, along with forward-looking guidance on production and costs. No specific financial figures or guidance details are provided in the 8-K filing itself, but the announcement is expected to be detailed in the press release, which is not attached to this filing.","Energy & Transportation","Gold and Silver Ores","2026-08-05 20:44:56","LOW",[4697],{"exhibit_number":4698,"htm_reference":4699,"full_url":4700},"EX-99.1","a2q26earningsreleaseex-991.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546626000038/a2q26earningsreleaseex-991.htm",false,{"symbol":5,"accessionnumber":4703,"filingdate":467,"sec_url":4704,"tags":4705,"headline":4708,"summary":4709,"sector":4692,"industry":4693,"date_processed":4710,"impact_score":4711,"exhibits":4712,"isLocked":4701},"0000215466-26-000030","https://www.sec.gov/Archives/edgar/data/215466/000021546626000030/0000215466-26-000030-index.htm",{"events":4706},[4707],"Share Repurchase Program Announced","Coeur Mining Announces Share Repurchases Under Expanded Program","Coeur Mining, Inc. has repurchased 3,989,969 shares of its common stock at an average price of $17.46 per share, totaling approximately $69.7 million, under its expanded $750 million share repurchase program. As of May 15, 2026, approximately $680.3 million remains authorized for further repurchases.","2026-05-18 10:03:42","MEDIUM",[],{"symbol":5,"accessionnumber":4714,"filingdate":477,"sec_url":4715,"tags":4716,"headline":4723,"summary":4724,"sector":4692,"industry":4693,"date_processed":4725,"impact_score":4726,"exhibits":4727,"isLocked":4701},"0000215466-26-000025","https://www.sec.gov/Archives/edgar/data/215466/000021546626000025/0000215466-26-000025-index.htm",{"events":4717},[4718,4719,4720,4721,4722],"Dividend Announced","New CEO Appointed","New CFO Appointed","Articles of Incorporation Amendment","Bylaw Amendment","Coeur Mining Announces Inaugural Dividend and Leadership Changes","Coeur Mining, Inc. announced the declaration of its inaugural dividend of $0.02 per share, effective June 10, 2026. The company also announced the retirement of Kenneth J. Watkinson, Vice President, Corporate Controller, and Chief Accounting Officer, effective early 2027. Anne Beckhelheimer has been appointed as Senior Vice President, Tax, Corporate Controller, and Chief Accounting Officer, effective August 10, 2026. Additionally, the company's stockholders approved an amendment to the Certificate of Incorporation to limit the liability of certain officers and adopted amended and restated bylaws.","2026-05-13 21:04:40","HIGH",[4728,4732,4736],{"exhibit_number":4729,"htm_reference":4730,"full_url":4731},"EX-3.1","a2q26amendedarticlesofinco.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546626000025/a2q26amendedarticlesofinco.htm",{"exhibit_number":4733,"htm_reference":4734,"full_url":4735},"EX-3.2","a2q26amendedandrestatedbyl.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546626000025/a2q26amendedandrestatedbyl.htm",{"exhibit_number":4698,"htm_reference":4737,"full_url":4738},"a2q26inauguraldividendex-9.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546626000025/a2q26inauguraldividendex-9.htm",{"symbol":5,"accessionnumber":4740,"filingdate":503,"sec_url":4741,"tags":4742,"headline":4744,"summary":4745,"sector":4692,"industry":4693,"date_processed":4746,"impact_score":4695,"exhibits":4747,"isLocked":4701},"0000215466-26-000021","https://www.sec.gov/Archives/edgar/data/215466/000021546626000021/0000215466-26-000021-index.htm",{"events":4743},[4689],"Coeur Mining, Inc. Announces Financial Results for Q1 2026","On May 6, 2026, Coeur Mining, Inc. announced its financial results for the quarter ended March 31, 2026. The company disclosed its operational and financial performance for the quarter, providing investors with key metrics and insights into its current financial condition.","2026-05-06 20:41:40",[4748],{"exhibit_number":4698,"htm_reference":4749,"full_url":4750},"a1q26earningsreleaseex-991.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546626000021/a1q26earningsreleaseex-991.htm",{"symbol":5,"accessionnumber":4752,"filingdate":542,"sec_url":4753,"tags":4754,"headline":4758,"summary":4759,"sector":4692,"industry":4693,"date_processed":4760,"impact_score":4711,"exhibits":4761,"isLocked":4701},"0001140361-26-016178","https://www.sec.gov/Archives/edgar/data/215466/000114036126016178/0001140361-26-016178-index.htm",{"events":4755},[4756,4757],"New Major Contract","Financial Instrument Agreement","Coeur Mining Completes Exchange of Senior Notes","On April 22, 2026, Coeur Mining, Inc. completed its private exchange offer and consent solicitation for $400 million aggregate principal amount of 6.875% Senior Notes due 2032 issued by New Gold Inc. Coeur issued $385.774 million aggregate principal amount of its own 6.875% Senior Notes due 2032 in exchange for the New Gold notes. The new notes are governed by an indenture dated April 22, 2026, and are unsecured senior obligations of Coeur Mining, Inc. The transaction was announced in a press release on April 21, 2026.","2026-04-23 10:01:55",[4762,4766],{"exhibit_number":4763,"htm_reference":4764,"full_url":4765},"EX-4.1","ef20071153_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126016178/ef20071153_ex4-1.htm",{"exhibit_number":4698,"htm_reference":4767,"full_url":4768},"ef20071153_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126016178/ef20071153_ex99-1.htm",{"symbol":5,"accessionnumber":4223,"filingdate":621,"sec_url":4225,"tags":4770,"headline":4775,"summary":4776,"sector":4692,"industry":4693,"date_processed":4777,"impact_score":4726,"exhibits":4778,"isLocked":4701},{"events":4771},[4772,4773,4774,4689],"M&A Transaction","Strategic Partnership","Earnings Beat","Coeur Mining Completes Acquisition of New Gold and Announces Updated Financial Policy","Coeur Mining, Inc. has completed the acquisition of New Gold Inc., resulting in the addition of the New Afton and Rainy River mines to its portfolio. The acquisition is expected to increase Coeur's gold production by 80% and add meaningful copper production. Coeur has also announced an expanded $750 million share repurchase program and an inaugural $0.02 per share semiannual dividend policy. The updated financial policy aims to generate per share value for stockholders and position the Company for future commodity price cycles by maintaining a strong balance sheet, investing in exploration and development, and returning excess capital to stockholders.","2026-03-23 11:01:42",[4779,4782,4786,4790,4794,4798,4802,4806,4810,4814,4818,4822,4826,4830,4834,4838,4841,4845,4849],{"exhibit_number":4729,"htm_reference":4780,"full_url":4781},"ef20066748_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex3-1.htm",{"exhibit_number":4783,"htm_reference":4784,"full_url":4785},"EX-10.1","ef20066748_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex10-1.htm",{"exhibit_number":4787,"htm_reference":4788,"full_url":4789},"EX-23.1","ef20066748_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex23-1.htm",{"exhibit_number":4791,"htm_reference":4792,"full_url":4793},"EX-23.2","ef20066748_ex23-2.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex23-2.htm",{"exhibit_number":4795,"htm_reference":4796,"full_url":4797},"EX-23.3","ef20066748_ex23-3.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex23-3.htm",{"exhibit_number":4799,"htm_reference":4800,"full_url":4801},"EX-23.4","ef20066748_ex23-4.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex23-4.htm",{"exhibit_number":4803,"htm_reference":4804,"full_url":4805},"EX-23.5","ef20066748_ex23-5.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex23-5.htm",{"exhibit_number":4807,"htm_reference":4808,"full_url":4809},"EX-23.6","ef20066748_ex23-6.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex23-6.htm",{"exhibit_number":4811,"htm_reference":4812,"full_url":4813},"EX-23.7","ef20066748_ex23-7.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex23-7.htm",{"exhibit_number":4815,"htm_reference":4816,"full_url":4817},"EX-23.8","ef20066748_ex23-8.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex23-8.htm",{"exhibit_number":4819,"htm_reference":4820,"full_url":4821},"EX-23.9","ef20066748_ex23-9.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex23-9.htm",{"exhibit_number":4823,"htm_reference":4824,"full_url":4825},"EX-23.10","ef20066748_ex23-10.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex23-10.htm",{"exhibit_number":4827,"htm_reference":4828,"full_url":4829},"EX-23.11","ef20066748_ex23-11.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex23-11.htm",{"exhibit_number":4831,"htm_reference":4832,"full_url":4833},"EX-23.12","ef20066748_ex23-12.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex23-12.htm",{"exhibit_number":4835,"htm_reference":4836,"full_url":4837},"EX-23.13","ef20066748_ex23-13.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex23-13.htm",{"exhibit_number":4698,"htm_reference":4839,"full_url":4840},"ef20066748_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex99-1.htm",{"exhibit_number":4842,"htm_reference":4843,"full_url":4844},"EX-99.2","ef20066748_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex99-2.htm",{"exhibit_number":4846,"htm_reference":4847,"full_url":4848},"EX-99.3","ef20066748_ex99-3.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex99-3.htm",{"exhibit_number":4850,"htm_reference":4851,"full_url":4852},"EX-99.4","ef20066748_ex99-4.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126010650/ef20066748_ex99-4.htm",{"symbol":5,"accessionnumber":4229,"filingdate":732,"sec_url":4231,"tags":4854,"headline":4856,"summary":4857,"sector":4692,"industry":4693,"date_processed":4858,"impact_score":4711,"exhibits":4859,"isLocked":4701},{"events":4855},[4757,4689],"Coeur Mining Corrects Q4 GAAP Net Income Per Share","On February 18, 2026, Coeur Mining, Inc. corrected its previously reported Q4 GAAP net income per diluted share from $0.29 to $0.33. The correction was announced in a press release furnished as Exhibit 99.1 on February 19, 2026.","2026-02-23 23:00:52",[4860],{"exhibit_number":4698,"htm_reference":4861,"full_url":4862},"a4q25earningsreleaseex-991a.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546626000007/a4q25earningsreleaseex-991a.htm",{"symbol":5,"accessionnumber":4234,"filingdate":744,"sec_url":4236,"tags":4864,"headline":4867,"summary":4868,"sector":4692,"industry":4693,"date_processed":4869,"impact_score":4726,"exhibits":4870,"isLocked":4701},{"events":4865},[4689,4719,4720,4866],"CEO Resignation","Coeur Mining Announces Financial Results and New Board Appointments","On February 18, 2026, Coeur Mining, Inc. announced its financial results for the quarter and year ended December 31, 2025, and provided production, cost, and expense guidance for 2026. The company also appointed Mr. Patrick Godin and Ms. Marilyn Schonberner to its Board of Directors, effective upon the closing of the New Gold Transaction. Additionally, N. Eric Fier resigned from the Coeur Board effective February 16, 2026.","2026-02-18 21:47:41",[4871,4874,4877,4880,4883,4886,4889],{"exhibit_number":4787,"htm_reference":4872,"full_url":4873},"ef20065606_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126006019/ef20065606_ex23-1.htm",{"exhibit_number":4791,"htm_reference":4875,"full_url":4876},"ef20065606_ex23-2.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126006019/ef20065606_ex23-2.htm",{"exhibit_number":4795,"htm_reference":4878,"full_url":4879},"ef20065606_ex23-3.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126006019/ef20065606_ex23-3.htm",{"exhibit_number":4799,"htm_reference":4881,"full_url":4882},"ef20065606_ex23-4.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126006019/ef20065606_ex23-4.htm",{"exhibit_number":4803,"htm_reference":4884,"full_url":4885},"ef20065606_ex23-5.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126006019/ef20065606_ex23-5.htm",{"exhibit_number":4698,"htm_reference":4887,"full_url":4888},"ef20065606_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126006019/ef20065606_ex99-1.htm",{"exhibit_number":4842,"htm_reference":4890,"full_url":4891},"ef20065606_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036126006019/ef20065606_ex99-2.htm",{"symbol":5,"accessionnumber":4245,"filingdate":813,"sec_url":4247,"tags":4893,"headline":4899,"summary":4900,"sector":4692,"industry":4693,"date_processed":4901,"impact_score":4726,"exhibits":4902,"isLocked":4701},{"events":4894},[4895,4896,4897,4898],"Shareholder Rights Plan (Poison Pill)","Authorized Share Increase","Material Agreement Amendment","M&A Agreement","Coeur Mining Stockholders Approve Strategic Business Combination","On January 27, 2026, Coeur Mining, Inc. held a special meeting of stockholders where two key proposals were approved: 1) The amendment to the Certificate of Incorporation to increase the number of authorized shares from 900,000,000 shares to 1,300,000,000 shares, with 96.75% approval. 2) The issuance of shares of Coeur Common Stock to New Gold shareholders in connection with the strategic business combination, with 97.12% approval. These approvals facilitate Coeur Mining's strategic business combination transaction with New Gold Inc. and 1561611 B.C. LTD.","2026-01-27 21:55:45",[],{"symbol":5,"accessionnumber":4250,"filingdate":846,"sec_url":4252,"tags":4904,"headline":4907,"summary":4908,"sector":4692,"industry":4693,"date_processed":4909,"impact_score":4711,"exhibits":4910,"isLocked":4701},{"events":4905},[4773,4906],"Lawsuit Filed","Coeur Mining Announces Strategic Business Combination with New Gold and Faces Legal Complaints","On January 16, 2026, Coeur Mining, Inc. announced a strategic business combination with New Gold Inc., a transaction initially agreed upon on November 2, 2025. Coeur filed a definitive proxy statement on December 22, 2025, to seek shareholder approval for the arrangement, scheduled for January 27, 2026. Following the filing, two complaints were filed in the Supreme Court of the State of New York, alleging misrepresentation in the Definitive Proxy Statement. Coeur believes these claims are without merit but has supplemented certain disclosures in the Proxy Statement to avoid potential business delays and nuisance.","2026-01-16 21:39:42",[],{"symbol":5,"accessionnumber":4255,"filingdate":1049,"sec_url":4257,"tags":4912,"headline":4918,"summary":4919,"sector":4692,"industry":4693,"date_processed":4920,"impact_score":4711,"exhibits":4921,"isLocked":4701},{"1.01":4913,"3.02":4914,"8.01":4916},[4756],[4915],"Unregistered Stock Issuance",[4917],"Corporate Update","Coeur Mining, Inc. to Acquire New Gold Inc. in Stock-for-Stock Transaction","On November 2, 2025, Coeur Mining, Inc. (Coeur) announced an agreement to acquire New Gold Inc. (New Gold) in a stock-for-stock transaction. The transaction, which is subject to certain conditions including shareholder and regulatory approvals, involves Coeur issuing its common stock in exchange for all outstanding shares of New Gold. Additionally, Coeur has entered into voting agreements with certain shareholders of New Gold to support the transaction.","2025-11-03 22:30:43",[4922,4926,4929],{"exhibit_number":4923,"htm_reference":4924,"full_url":4925},"EX-2.1","ef20058143_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125040231/ef20058143_ex2-1.htm",{"exhibit_number":4698,"htm_reference":4927,"full_url":4928},"ef20058143_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125040231/ef20058143_ex99-1.htm",{"exhibit_number":4842,"htm_reference":4930,"full_url":4931},"ef20058143_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125040231/ef20058143_ex99-2.htm",{"symbol":5,"accessionnumber":4260,"filingdate":1057,"sec_url":4262,"tags":4933,"headline":4937,"summary":4938,"sector":4692,"industry":4693,"date_processed":4939,"impact_score":4711,"exhibits":4940,"isLocked":4701},{"2.02":4934,"9.01":4935},[4774,4689],[4936],"Exhibits Furnished","Coeur Mining Reports Record Third Quarter 2025 Results and Refined 2025 Guidance","On October 29, 2025, Coeur Mining, Inc. reported record third-quarter 2025 financial results with a revenue of $555 million, GAAP net income from continuing operations of $267 million, or $0.41 per share, and adjusted EBITDA of $299 million. The company experienced increased production and higher realized prices for gold and silver, driving margin expansion. Coeur also refined its full-year 2025 production and cost guidance ranges, reflecting strong performance and expectations for the remainder of the year.","2025-10-29 20:35:44",[4941],{"exhibit_number":4698,"htm_reference":4942,"full_url":4943},"a3q25earningsreleaseex-991.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000136/a3q25earningsreleaseex-991.htm",{"symbol":5,"accessionnumber":4271,"filingdate":1167,"sec_url":4273,"tags":4945,"headline":4949,"summary":4950,"sector":4692,"industry":4693,"date_processed":4951,"impact_score":4695,"exhibits":4952,"isLocked":4701},{"7.01":4946,"9.01":4948},[4947],"Regulation FD Disclosure",[4936],"Coeur Mining Posts Updated Corporate Presentation","On September 15, 2025, Coeur Mining, Inc. posted an updated corporate presentation on its website. The presentation is available at https://s201.q4cdn.com/254090064/files/doc_presentations/2025/Sep/15/2025-09-15-Mining-Forum-Americas-Final.pdf. Additionally, the filing includes an interactive data file with XBRL tags.","2025-09-15 12:29:40",[],{"symbol":5,"accessionnumber":4281,"filingdate":1302,"sec_url":4283,"tags":4954,"headline":4957,"summary":4958,"sector":4692,"industry":4693,"date_processed":4959,"impact_score":4711,"exhibits":4960,"isLocked":4701},{"2.02":4955,"9.01":4956},[4774],[4936],"Coeur Mining Reports Record Q2 2025 Financial Results and Initiates Share Repurchase Program","Coeur Mining, Inc. reported record Q2 2025 financial results with revenue of $481 million, GAAP net income from continuing operations of $71 million ($0.11 per share), and an adjusted EBITDA of $244 million. The company also saw significant increases in silver and gold production, free cash flow of $146 million, and the repayment of its remaining $110 million balance on the revolving credit facility. Additionally, Coeur announced the authorization of a $75 million share repurchase program initiated in the quarter.","2025-08-21 23:44:52",[4961],{"exhibit_number":4698,"htm_reference":4962,"full_url":4963},"a2q25earningsreleaseex-991.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000124/a2q25earningsreleaseex-991.htm",{"symbol":5,"accessionnumber":4286,"filingdate":1508,"sec_url":4288,"tags":4965,"headline":4969,"summary":4970,"sector":4692,"industry":4693,"date_processed":4971,"impact_score":4711,"exhibits":4972,"isLocked":4701},{"8.01":4966,"9.01":4967},[4707],[4968],"No viable tag","Coeur Mining Announces $75M Share Repurchase Program","On May 27, 2025, Coeur Mining, Inc. announced that its Board of Directors authorized a $75 million share repurchase program, effective through May 31, 2026. The decision reflects confidence in the company's strong free cash flow profile and its well-positioned financials after years of heavy investment. The program is intended to enhance per-share value for shareholders.","2025-08-22 18:14:33",[4973],{"exhibit_number":4698,"htm_reference":4974,"full_url":4975},"ef20049673_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125020492/ef20049673_ex99-1.htm",{"symbol":5,"accessionnumber":4291,"filingdate":1549,"sec_url":4293,"tags":4977,"headline":4983,"summary":4984,"sector":4692,"industry":4693,"date_processed":4985,"impact_score":4711,"exhibits":4986,"isLocked":4701},{"5.02":4978,"5.07":4979,"9.01":4982},[4968],[4980,4981],"Equity Plan Approved","Director Elections Results",[4968],"Coeur Mining Stockholders Approve LTIP Amendment and Elect Directors","On May 13, 2025, Coeur Mining, Inc. held its 2025 Annual Stockholders' Meeting where stockholders approved an amendment to the 2018 Long-Term Incentive Plan, extending its term and increasing the number of shares available for issuance. Additionally, the stockholders elected nine new members to the Board of Directors. Coeur also ratified the appointment of Grant Thornton LLP as its independent registered public accounting firm for 2025 and approved an advisory resolution on named executive officer compensation.","2025-08-22 20:35:46",[4987],{"exhibit_number":4698,"htm_reference":4988,"full_url":4989},"coeurmininginc2018long-ter.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000085/coeurmininginc2018long-ter.htm",{"symbol":5,"accessionnumber":4296,"filingdate":1573,"sec_url":4298,"tags":4991,"headline":4994,"summary":4995,"sector":4692,"industry":4693,"date_processed":4996,"impact_score":4695,"exhibits":4997,"isLocked":4701},{"2.02":4992,"9.01":4993},[4689],[4968],"Coeur Mining Reports Positive Q1 2025 Results and Reaffirms Guidance","Coeur Mining, Inc. reported positive financial results for the first quarter of 2025, with revenue of $360 million and GAAP net income of $33 million. The company also generated $18 million in free cash flow and reduced its revolving credit facility by $85 million. Coeur Mining reaffirmed its full-year 2025 guidance, expecting gold and silver production to increase by 20% and 62%, respectively. Further details are available in the attached press release and the company's financial statements.","2025-08-22 23:05:35",[4998],{"exhibit_number":4698,"htm_reference":4999,"full_url":5000},"a1q25earningsreleaseex-991.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000076/a1q25earningsreleaseex-991.htm",{"symbol":5,"accessionnumber":4312,"filingdate":1701,"sec_url":4314,"tags":5002,"headline":5006,"summary":5007,"sector":4692,"industry":4693,"date_processed":5008,"impact_score":4711,"exhibits":5009,"isLocked":4701},{"3.02":5003,"8.01":5004,"9.01":5005},[4915],[4917],[4968],"Coeur Mining Settles Litigation with Maverix Metals, Issues Shares","On March 26, 2025, Coeur Mining, Inc. issued 595,267 shares of its common stock to Maverix Metals Inc. as part of a settlement agreement to resolve litigation regarding a royalty on the Kensington mine property. The issuance was made pursuant to the exemption from registration requirements under Section 4(a)(2) of the Securities Act of 1933. The settlement resolves the Maverix Litigation and amends the terms of the royalty. The opinion of Gibson, Dunn & Crutcher LLP is incorporated by reference and is filed as Exhibit 5.1 to this report.","2025-08-23 18:09:31",[],{"symbol":5,"accessionnumber":4317,"filingdate":1709,"sec_url":4319,"tags":5011,"headline":5016,"summary":5017,"sector":4692,"industry":4693,"date_processed":5018,"impact_score":4726,"exhibits":5019,"isLocked":4701},{"2.01":5012,"9.01":5013},[4772],[5014,5015],"Acquired Business Financial Statements","Pro Forma Financial Information","Coeur Mining Completes Acquisition of SilverCrest","On February 14, 2025, Coeur Mining, Inc. completed the acquisition of SilverCrest Metals Inc., a Canadian mining company, thereby making SilverCrest a wholly-owned subsidiary. This acquisition was part of a strategic business combination transaction initially announced on October 3, 2024. The filing includes the historical audited consolidated financial statements of SilverCrest and unaudited pro forma condensed combined financial information of Coeur and SilverCrest as of and for the year ended December 31, 2024.","2025-08-23 18:36:10",[],{"symbol":5,"accessionnumber":4322,"filingdate":1804,"sec_url":4324,"tags":5021,"headline":5025,"summary":5026,"sector":4692,"industry":4693,"date_processed":5027,"impact_score":4711,"exhibits":5028,"isLocked":4701},{"8.01":5022,"9.01":5024},[5023],"Product Launch",[4936],"Coeur Mining, Inc. Issues Technical Report Summary for Las Chispas Mine","On February 19, 2025, Coeur Mining, Inc. issued a technical report summary for its Las Chispas Mine, which is filed as Exhibit 96.1 to this Current Report on Form 8-K. The summary, effective December 31, 2024, provides an update on the mine's operations and findings.","2025-11-12 23:11:28",[5029,5032,5035,5038,5041],{"exhibit_number":4787,"htm_reference":5030,"full_url":5031},"ef20043745_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125005117/ef20043745_ex23-1.htm",{"exhibit_number":4791,"htm_reference":5033,"full_url":5034},"ef20043745_ex23-2.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125005117/ef20043745_ex23-2.htm",{"exhibit_number":4795,"htm_reference":5036,"full_url":5037},"ef20043745_ex23-3.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125005117/ef20043745_ex23-3.htm",{"exhibit_number":4799,"htm_reference":5039,"full_url":5040},"ef20043745_ex23-4.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125005117/ef20043745_ex23-4.htm",{"exhibit_number":5042,"htm_reference":5043,"full_url":5044},"EX-96.1","ef20043745_ex96-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125005117/ef20043745_ex96-1.htm",{"symbol":5,"accessionnumber":4331,"filingdate":1804,"sec_url":4333,"tags":5046,"headline":5049,"summary":5050,"sector":4692,"industry":4693,"date_processed":5051,"impact_score":4695,"exhibits":5052,"isLocked":4701},{"2.02":5047,"9.01":5048},[4689],[4936],"Coeur Mining Announces Financial Results and 2025 Guidance","On February 19, 2025, Coeur Mining, Inc. announced its financial results for the quarter and year ended December 31, 2024, along with production, cost, and expense guidance for 2025. The company disclosed these updates in a press release, which is not attached to this filing. The financial results and guidance set the stage for Coeur Mining's performance and operational outlook for the upcoming year.","2025-11-12 23:05:52",[5053],{"exhibit_number":4698,"htm_reference":5054,"full_url":5055},"a4q24earningsreleaseex-991.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546625000006/a4q24earningsreleaseex-991.htm",{"symbol":5,"accessionnumber":4336,"filingdate":1811,"sec_url":4338,"tags":5057,"headline":5016,"summary":5068,"sector":4692,"industry":4693,"date_processed":5069,"impact_score":4726,"exhibits":5070,"isLocked":4701},{"2.01":5058,"3.02":5059,"3.03":5061,"5.02":5063,"5.03":5065,"7.01":5066,"9.01":5067},[4772],[4915,5060],"Private Placement",[5062],"Material Modification of Rights of Security Holders",[5064],"Board Member Appointed",[4721],[4947],[4968],"On February 14, 2025, Coeur Mining, Inc. completed its acquisition of SilverCrest Metals Inc. SilverCrest shareholders received 1.6022 shares of Coeur common stock for each SilverCrest common share. Coeur issued 239,331,799 shares in reliance on Section 3(a)(10) of the Securities Act of 1933. Coeur's certificate of incorporation was amended to increase the number of authorized shares of Coeur Common Stock. Two SilverCrest directors joined Coeur's board of directors. Coeur issued a press release announcing the completion of the acquisition.","2025-11-12 23:48:16",[5071,5074],{"exhibit_number":4729,"htm_reference":5072,"full_url":5073},"ef20043624_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125004511/ef20043624_ex3-1.htm",{"exhibit_number":4698,"htm_reference":5075,"full_url":5076},"ef20043624_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125004511/ef20043624_ex99-1.htm",{"symbol":5,"accessionnumber":4341,"filingdate":1835,"sec_url":4343,"tags":5078,"headline":5085,"summary":5086,"sector":4692,"industry":4693,"date_processed":5087,"impact_score":4726,"exhibits":5088,"isLocked":4701},{"1.01":5079,"5.02":5080,"5.07":5081,"7.01":5083,"9.01":5084},[4898],[5064],[5082],"Shareholder Rejection",[4947],[4968],"Coeur Mining Announces Board Appointments and Voting Results for Strategic Arrangement","Coeur Mining, Inc. announced amendments to its strategic arrangement agreement with SilverCrest Metals Inc., including the election of N. Eric Fier and Pierre Beaudoin to its Board of Directors. Stockholders approved charter amendments and stock issuance related to the arrangement. Coeur anticipates the arrangement's closing around February 14, 2025.","2025-11-14 23:08:51",[5089],{"exhibit_number":4783,"htm_reference":5090,"full_url":5091},"ef20043039_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036125003501/ef20043039_ex10-1.htm",{"symbol":5,"accessionnumber":4346,"filingdate":1854,"sec_url":4348,"tags":5093,"headline":5096,"summary":5097,"sector":4692,"industry":4693,"date_processed":5098,"impact_score":4726,"exhibits":5099,"isLocked":4701},{"8.01":5094},[5095],"Regulatory Approval","Mexican Regulatory Approval for Coeur Mining's Acquisition of SilverCrest","On January 30, 2025, the Mexican Federal Economic Competition Commission (COFECE) approved Coeur Mining, Inc.'s pending acquisition of SilverCrest Metals Inc. This follows a strategic business combination agreement announced on October 3, 2024. Coeur Mining filed a Definitive Proxy Statement on December 30, 2024, to seek approval from its stockholders for the amendment to its Certificate of Incorporation and the issuance of shares to SilverCrest stockholders. The transaction is expected to close on or about February 14, 2025, subject to certain conditions and approvals, including the Supreme Court of British Columbia. Additionally, Coeur has supplemented certain disclosures in the Definitive Proxy Statement in response to individual complaints filed in the Supreme Court of the State of New York.","2025-11-16 22:56:02",[],{"symbol":5,"accessionnumber":4356,"filingdate":2017,"sec_url":4358,"tags":5101,"headline":5104,"summary":5105,"sector":4692,"industry":4693,"date_processed":5106,"impact_score":4711,"exhibits":5107,"isLocked":4701},{"2.02":5102,"9.01":5103},[4774,4689],[4936],"Acquisition of SilverCrest and Strong Q3 2024 Financial Performance","Coeur Mining, Inc. reported third-quarter 2024 financial results with a significant net income of $49 million and adjusted EBITDA of $126 million, reflecting strong production increases and lower costs across its portfolio. The company also announced an agreement to acquire SilverCrest Metals Inc. in an all-stock transaction valued at approximately $1.7 billion, expected to close in Q1 2025. The acquisition aims to enhance Coeur's cost and cash flow profile. Furthermore, Coeur reduced its outstanding revolving credit facility balance by $50 million to $225 million during the third quarter, improving its liquidity and net debt to EBITDA ratio.","2025-12-03 23:40:00",[5108],{"exhibit_number":4698,"htm_reference":5109,"full_url":5110},"a3q24earningsreleaseex-991.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000121/a3q24earningsreleaseex-991.htm",{"symbol":5,"accessionnumber":4361,"filingdate":2076,"sec_url":4363,"tags":5112,"headline":5117,"summary":5118,"sector":4692,"industry":4693,"date_processed":5119,"impact_score":4711,"exhibits":5120,"isLocked":4701},{"1.01":5113,"3.02":5114,"8.01":5115,"9.01":5116},[4756],[4915],[4968],[4968],"Coeur Mining Announces Agreement to Acquire SilverCrest Metals in Stock-for-Stock Transaction","On October 4, 2024, Coeur Mining, Inc. announced an agreement to acquire SilverCrest Metals Inc. in a stock-for-stock transaction. Under the terms of the Arrangement Agreement, SilverCrest shareholders will receive 1.6022 shares of Coeur common stock for each SilverCrest common share held. The transaction is subject to certain conditions, including shareholder and regulatory approvals. Coeur and SilverCrest have also entered into voting agreements to support the transaction.","2025-08-24 18:50:18",[],{"symbol":5,"accessionnumber":4366,"filingdate":2088,"sec_url":4368,"tags":5122,"headline":5125,"summary":5126,"sector":4692,"industry":4693,"date_processed":5127,"impact_score":4711,"exhibits":5128,"isLocked":4701},{"5.03":5123,"9.01":5124},[4722,4721],[4936],"Coeur Mining, Inc. Adopts Amended and Restated Bylaws","On September 23, 2024, Coeur Mining, Inc. adopted amended and restated bylaws, effective immediately. The amendments include clarifications on notice procedures for virtual meetings, revisions to procedural mechanics for business proposals and director nominations by stockholders, clarifications on proxy solicitation and color requirements, modifications to meeting chair authorities, and other non-substantive changes. A copy of the amended and restated bylaws is furnished as Exhibit 3.1 to this filing.","2025-08-24 00:12:34",[],{"symbol":5,"accessionnumber":4371,"filingdate":2104,"sec_url":4373,"tags":5130,"headline":5133,"summary":5134,"sector":4692,"industry":4693,"date_processed":5135,"impact_score":4711,"exhibits":5136,"isLocked":4701},{"5.02":5131},[5132],"Board Member Departure","Coeur Mining Director Resigns","On September 16, 2024, Robert Krcmarov, a director of Coeur Mining, Inc., resigned from the Board to take a professional position not compatible with serving on outside boards. The resignation was not due to any disagreement with Coeur Mining. The departure is the most significant event in this filing.","2025-08-23 23:30:27",[],{"symbol":5,"accessionnumber":4376,"filingdate":2171,"sec_url":4378,"tags":5138,"headline":5141,"summary":5142,"sector":4692,"industry":4693,"date_processed":5143,"impact_score":4695,"exhibits":5144,"isLocked":4701},{"2.02":5139,"9.01":5140},[4689],[4936],"Coeur Mining Reports Q2 2024 Financial Results and Updates Guidance","Coeur Mining, Inc. reported second quarter 2024 financial results, showing a revenue of $222 million and GAAP net income from continuing operations of $1 million, or $0.00 per share. The company successfully completed the ramp-up of the Rochester operation and increased production of silver and gold by 39% year-over-year. Coeur also updated its 2024 production, cost, and capital expenditure guidance, maintaining production ranges but adjusting costs and capex downwards due to improved operational performance and cost management. The company completed the acquisition of two strategic mining concessions near Palmarejo, which are expected to extend the mine life to the east. Coeur Mining will host a conference call on August 8, 2024, to discuss these results.","2025-08-23 18:25:22",[],{"symbol":5,"accessionnumber":4386,"filingdate":2213,"sec_url":4388,"tags":5146,"headline":5149,"summary":5150,"sector":4692,"industry":4693,"date_processed":5151,"impact_score":4695,"exhibits":5152,"isLocked":4701},{"8.01":5147,"9.01":5148},[4968],[4936],"Coeur Mining Achieves Target Run Rates at Expanded Rochester Mine","Coeur Mining, Inc. announced that its expanded Rochester silver and gold mine in Nevada has achieved its mid-year target run rates, successfully completing ramp-up activities at the end of the second quarter by reaching daily throughput rates of over 88,000 tons per day. This achievement positions the company to reach a free cash flow inflection point during the second half of the year, enabling debt reduction. The company expects to sustain higher mining, crushing, and placement rates for the remainder of the year.","2025-08-23 14:12:56",[],{"symbol":5,"accessionnumber":4391,"filingdate":2290,"sec_url":4393,"tags":5154,"headline":5158,"summary":5159,"sector":4692,"industry":4693,"date_processed":5160,"impact_score":4695,"exhibits":5161,"isLocked":4701},{"5.07":5155,"8.01":5156,"9.01":5157},[4981],[4917],[4968],"Coeur Mining Announces New Board Leadership Appointments Following Annual Meeting","Coeur Mining, Inc. held its 2024 Annual Stockholders' Meeting on May 14, 2024, where stockholders elected new directors and approved other proposals. Following the meeting, the Board appointed Mitchell J. Krebs as Chairperson of the Board in addition to his role as President and CEO, and designated J. Kenneth Thompson as the independent Lead Director.","2025-08-22 21:07:22",[],{"symbol":5,"accessionnumber":4396,"filingdate":2325,"sec_url":4398,"tags":5163,"headline":5166,"summary":5167,"sector":4692,"industry":4693,"date_processed":5168,"impact_score":4695,"exhibits":5169,"isLocked":4701},{"2.02":5164,"9.01":5165},[4689],[4936],"Coeur Mining Reports First Quarter 2024 Financial Results","Coeur Mining, Inc. reported its first quarter 2024 financial results on May 1, 2024. The company achieved revenue of $213 million and reported a GAAP net loss from continuing operations of $29 million. Adjusted EBITDA was $44 million. Coeur saw year-over-year production increases and maintained its full-year 2024 guidance. The company's operations across its four mines performed in line with expectations, contributing to the overall financial results.","2025-08-23 12:35:35",[],{"symbol":5,"accessionnumber":4406,"filingdate":2395,"sec_url":4408,"tags":5171,"headline":5174,"summary":5175,"sector":4692,"industry":4693,"date_processed":5176,"impact_score":4695,"exhibits":5177,"isLocked":4701},{"8.01":5172,"9.01":5173},[4917],[4936],"Coeur Mining's Rochester Mine Achieves Commercial Production","On April 8, 2024, Coeur Mining, Inc. announced that its Rochester silver and gold mine in Nevada has achieved commercial production as of March 31, 2024. The mine's ramp-up is on schedule for full capacity by the first half of 2024. This milestone positions Rochester as one of the world's largest open-pit heap leach operations and a significant contributor to the company's cash flow growth.","2025-08-22 10:21:21",[5178],{"exhibit_number":4698,"htm_reference":5179,"full_url":5180},"a1q24rochesterproductionex.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000072/a1q24rochesterproductionex.htm",{"symbol":5,"accessionnumber":4412,"filingdate":4410,"sec_url":4414,"tags":5182,"headline":5185,"summary":5186,"sector":4692,"industry":4693,"date_processed":5187,"impact_score":4711,"exhibits":5188,"isLocked":4701},{"3.02":5183,"9.01":5184},[4915,5060],[4968],"Coeur Mining Settles Litigation and Exchanges Notes for Shares","On March 28, 2024, Coeur Mining, Inc. settled litigation with Maverix Metals Inc. and Coeur Alaska, Inc. by amending the terms of a royalty agreement and agreeing to issue up to 2,455,000 shares of its common stock as part of the settlement. Additionally, Coeur Mining exchanged approximately $5.9 million principal amount of its 5.125% Senior Notes due 2029 for 1,771,651 shares of its common stock.","2025-08-22 09:32:44",[],{"symbol":5,"accessionnumber":4417,"filingdate":2520,"sec_url":4419,"tags":5190,"headline":5194,"summary":5195,"sector":4692,"industry":4693,"date_processed":5196,"impact_score":4711,"exhibits":5197,"isLocked":4701},{"3.02":5191,"8.01":5192,"9.01":5193},[5060],[4968],[4936],"Coeur Mining Announces Private Placement for Exploration","On February 26, 2024, Coeur Mining, Inc. announced a private placement of 7,704,725 flow-through shares to raise approximately $25 million (C$34 million) for exploration expenditures on its Silvertip Property in British Columbia and Yukon. The offering is expected to close on or about March 8, 2024, subject to customary closing conditions. The flow-through shares will only be offered and sold outside the United States under Regulation S of the Securities Act of 1933.","2025-08-22 05:17:43",[5198],{"exhibit_number":4698,"htm_reference":5199,"full_url":5200},"ef20022565_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/215466/000114036124009769/ef20022565_ex99-1.htm",{"symbol":5,"accessionnumber":4422,"filingdate":2538,"sec_url":4424,"tags":5202,"headline":5205,"summary":5206,"sector":4692,"industry":4693,"date_processed":5207,"impact_score":4695,"exhibits":5208,"isLocked":4701},{"2.02":5203,"9.01":5204},[4689],[4936],"Coeur Mining, Inc. Announces Financial Results and Guidance for 2024","On February 21, 2024, Coeur Mining, Inc. disclosed its financial outcomes for the quarter and year concluded on December 31, 2023, alongside the production, cost, and expense outlook for 2024. This disclosure is based on the content of Item 2.02 in the 8-K filing.","2025-08-22 04:16:08",[5209],{"exhibit_number":4698,"htm_reference":5210,"full_url":5211},"a4q23earningsreleaseex-991.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000009/a4q23earningsreleaseex-991.htm",{"symbol":5,"accessionnumber":4432,"filingdate":2583,"sec_url":4434,"tags":5213,"headline":5216,"summary":5217,"sector":4692,"industry":4693,"date_processed":5218,"impact_score":4695,"exhibits":5219,"isLocked":4701},{"2.02":5214,"9.01":5215},[4689],[4936],"Coeur Mining Reports Record Q4 Production at Rochester","On January 29, 2024, Coeur Mining, Inc. announced record production results for its Rochester mine in Nevada for Q4 2023, with approximately 1.3 million ounces of silver and 19,847 ounces of gold produced. This represents significant increases from both the previous quarter and the same period in the previous year. The production surge was driven by the new Stage 6 leach pad and Merrill-Crowe process plant. Commissioning of the new three-stage crushing circuit is ongoing, with ramp-up activities expected to complete in the first half of 2024. Coeur expects production levels to increase as the ramp-up is completed and higher-grade ore is accessed. The company will report full Q4 2023 results and 2024 guidance on February 21, 2024.","2025-08-22 00:59:55",[5220],{"exhibit_number":4698,"htm_reference":5221,"full_url":5222},"rochesterrecordproductione.htm","https://www.sec.gov/Archives/edgar/data/215466/000021546624000003/rochesterrecordproductione.htm",null,1789889666701]