[{"data":1,"prerenderedAt":5990},["ShallowReactive",2],{"company-overview-CNC":3},{"company_profile":4,"ohlc":24,"spy":3654,"trading_signals":4930,"company_actions":5066,"filings_8k":5556,"report_history":5989,"insider_summary":5989,"filings_summary":5989,"financials_summary":5989,"institutional_summary":5989,"seo_links":5989},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"CNC","Centene Corporation","NYSE","XNYS","Healthcare","Healthcare Plans",60500,"https://www.centene.com","Centene Corporation is a diversified healthcare enterprise providing a comprehensive range of managed care services to government-sponsored healthcare programs. Specializing in serving uninsured and underinsured populations, Centene offers health plans, benefits management, and other related services. It operates through two primary segments: Managed Care and Specialty Services. The Managed Care segment provides health plan coverage to individuals through Medicaid, Medicare Advantage, and the Health Insurance Marketplace, impacting millions of lives across the United States. Meanwhile, the Specialty Services segment enhances healthcare quality and affordability through offerings such as pharmacy solutions, behavioral health, and optometry services. Founded in 1984 and headquartered in St. Louis, Missouri, Centene plays a significant role in the healthcare sector by addressing accessibility and cost challenges, thereby shaping market trends and influencing policy developments. As a major participant in the managed care industry, Centene is crucial for promoting coordinated care and improving health outcomes for vulnerable populations.","Common Stock","Ms. Sarah M. London","Centene Plaza","Saint Louis",63105,"MO","United States","314 725 4477","2025-03-08 00:00:00","True",[25,31,37,42,48,53,59,65,71,77,82,87,91,97,102,108,114,120,124,129,135,141,146,151,156,162,168,174,180,186,191,197,203,207,213,219,225,231,237,242,247,252,258,263,269,274,279,285,291,296,301,307,313,318,323,327,333,338,343,348,353,357,362,368,373,379,384,389,394,399,402,406,410,416,421,427,432,436,442,448,453,459,465,470,476,482,486,492,498,504,510,516,522,528,534,540,546,552,558,564,570,576,582,588,594,600,606,612,618,624,630,636,641,646,651,657,663,669,675,681,687,692,697,703,708,714,719,725,730,736,742,748,754,759,765,771,777,783,789,794,799,805,811,817,823,829,835,840,845,851,856,861,867,873,879,884,890,896,902,906,911,916,921,927,933,939,945,950,955,961,966,971,976,982,988,992,998,1003,1008,1013,1018,1023,1029,1032,1037,1042,1048,1054,1060,1066,1070,1076,1082,1087,1091,1097,1101,1104,1107,1112,1116,1119,1123,1127,1132,1137,1143,1148,1154,1159,1165,1170,1174,1179,1185,1189,1194,1197,1202,1206,1211,1216,1220,1226,1231,1236,1240,1246,1251,1256,1261,1266,1271,1275,1279,1284,1287,1293,1296,1302,1307,1312,1316,1319,1324,1330,1335,1337,1342,1348,1352,1357,1362,1367,1371,1376,1381,1385,1391,1397,1402,1408,1414,1419,1424,1430,1433,1437,1441,1447,1452,1458,1462,1468,1474,1480,1486,1492,1497,1502,1508,1514,1520,1526,1532,1538,1544,1550,1555,1561,1567,1573,1578,1584,1590,1594,1600,1605,1610,1616,1622,1628,1632,1636,1642,1648,1652,1658,1664,1669,1675,1680,1685,1691,1697,1702,1707,1712,1717,1723,1729,1733,1739,1744,1750,1755,1760,1764,1769,1774,1780,1785,1789,1793,1798,1803,1808,1814,1820,1824,1830,1835,1841,1845,1849,1853,1858,1863,1867,1872,1877,1881,1887,1893,1897,1902,1908,1913,1917,1923,1928,1933,1938,1942,1946,1950,1955,1960,1966,1970,1974,1978,1981,1986,1990,1994,1997,2003,2008,2011,2017,2023,2029,2033,2038,2043,2048,2051,2056,2060,2065,2069,2074,2079,2083,2088,2092,2098,2102,2106,2112,2116,2120,2123,2127,2129,2134,2137,2142,2146,2148,2152,2155,2160,2163,2166,2172,2176,2181,2187,2192,2196,2199,2201,2206,2209,2214,2217,2222,2226,2229,2233,2239,2242,2244,2248,2250,2252,2257,2261,2264,2269,2273,2278,2283,2287,2289,2292,2295,2298,2301,2304,2308,2311,2316,2321,2324,2327,2330,2334,2337,2340,2345,2348,2353,2357,2360,2365,2369,2373,2377,2381,2384,2389,2394,2400,2403,2407,2411,2415,2417,2421,2425,2430,2436,2442,2447,2452,2458,2464,2470,2476,2480,2485,2490,2496,2502,2507,2513,2517,2523,2529,2534,2539,2545,2550,2555,2560,2566,2572,2578,2583,2588,2594,2599,2604,2610,2616,2622,2627,2631,2637,2643,2648,2654,2660,2666,2672,2678,2684,2689,2694,2698,2703,2708,2712,2718,2723,2728,2732,2737,2741,2744,2748,2752,2757,2762,2767,2771,2775,2778,2781,2786,2790,2793,2798,2801,2806,2809,2815,2817,2821,2826,2831,2834,2838,2843,2848,2853,2857,2861,2866,2872,2878,2883,2888,2894,2899,2903,2908,2912,2918,2922,2927,2930,2935,2939,2943,2947,2952,2955,2960,2965,2970,2975,2980,2986,2991,2997,3003,3009,3014,3018,3023,3028,3034,3038,3044,3049,3053,3056,3061,3067,3072,3076,3081,3085,3090,3096,3101,3106,3111,3117,3119,3124,3127,3131,3136,3141,3146,3150,3154,3159,3162,3166,3169,3173,3178,3181,3186,3188,3193,3198,3204,3209,3215,3219,3222,3226,3230,3232,3237,3241,3244,3248,3251,3255,3258,3263,3266,3270,3276,3281,3287,3291,3295,3298,3304,3308,3312,3316,3320,3326,3329,3333,3338,3341,3343,3347,3353,3358,3362,3364,3370,3374,3379,3384,3390,3394,3399,3403,3406,3409,3413,3417,3422,3424,3428,3430,3433,3436,3440,3443,3447,3452,3455,3459,3463,3467,3472,3475,3479,3482,3486,3490,3496,3500,3504,3508,3514,3518,3522,3527,3531,3534,3537,3540,3544,3550,3555,3560,3563,3566,3569,3574,3579,3585,3590,3594,3598,3603,3609,3612,3617,3621,3627,3630,3636,3640,3646,3651],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",66.89,67.73,65.03,65.11,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",66.63,67.79,65.76,67.1,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":41},"2026-09-16",68.4,69.41,66.01,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",68.5,68.62,67.05,67.66,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":40},"2026-09-14",67.31,69.63,67.15,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",65.7,66.85,64.52,66.42,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",65.5,68.21,65.26,65.4,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",64.44,64.84,61.81,64.06,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",66.16,66.5,64.5,64.58,{"symbol":5,"time":78,"open":79,"high":80,"low":79,"close":81},"2026-09-04",66.77,68.22,67.04,{"symbol":5,"time":83,"open":84,"high":85,"low":56,"close":86},"2026-09-03",67.5,68.83,68.02,{"symbol":5,"time":88,"open":64,"high":89,"low":64,"close":90},"2026-09-02",67.89,67.34,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-01",64.72,66.47,64.69,65.23,{"symbol":5,"time":98,"open":99,"high":99,"low":100,"close":101},"2026-08-31",65.39,63.42,64.34,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-28",65.41,65.74,64.28,64.75,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-27",65.04,66.21,64.66,65.33,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-26",65,67.68,64.98,65.47,{"symbol":5,"time":121,"open":122,"high":122,"low":123,"close":116},"2026-08-25",65.95,64.6,{"symbol":5,"time":125,"open":126,"high":127,"low":57,"close":128},"2026-08-24",64.79,66.1,65.65,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",64.07,65.16,64.03,65.02,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-20",63.73,64.87,63.47,64.14,{"symbol":5,"time":142,"open":143,"high":55,"low":144,"close":145},"2026-08-19",65.55,64.26,64.7,{"symbol":5,"time":147,"open":148,"high":149,"low":93,"close":150},"2026-08-18",64.89,65.94,65.22,{"symbol":5,"time":152,"open":153,"high":153,"low":154,"close":155},"2026-08-17",66.7,64.3,64.41,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-14",66.17,67.62,65.85,67.47,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-13",67.76,67.84,65.72,66.04,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-12",64.49,67.43,64.12,67.07,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-11",67.72,67.86,64.74,64.88,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-10",66.32,67.67,65.92,66.57,{"symbol":5,"time":187,"open":131,"high":188,"low":189,"close":190},"2026-08-07",66.52,63.95,65.77,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-06",67.25,67.3,63.21,64.2,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-05",64.21,68.38,63.8,66.99,{"symbol":5,"time":204,"open":154,"high":205,"low":206,"close":131},"2026-08-04",64.76,63.48,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-03",61.84,63.79,61.22,63.76,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-31",61.05,62.55,60.49,62.22,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-30",61.4,62.04,59.83,60.84,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-29",64.4,64.95,61.44,61.82,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-28",59.51,64.92,56.67,63.91,{"symbol":5,"time":238,"open":239,"high":205,"low":240,"close":241},"2026-07-27",63.83,62.53,64.08,{"symbol":5,"time":243,"open":244,"high":123,"low":245,"close":246},"2026-07-24",64.19,62.97,63.41,{"symbol":5,"time":248,"open":189,"high":249,"low":250,"close":251},"2026-07-23",64.9,62.86,63.74,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-22",67.24,67.57,65.56,65.89,{"symbol":5,"time":259,"open":260,"high":261,"low":30,"close":262},"2026-07-21",65.45,67.64,67.59,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-20",66.65,67,65.83,65.84,{"symbol":5,"time":270,"open":271,"high":74,"low":272,"close":273},"2026-07-17",64.13,63.39,66.44,{"symbol":5,"time":275,"open":165,"high":276,"low":277,"close":278},"2026-07-16",68,63.77,63.89,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-15",66.96,67.19,63.2,66.61,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-14",68.6,69.36,68.1,68.72,{"symbol":5,"time":292,"open":293,"high":294,"low":255,"close":295},"2026-07-13",67.9,68.69,68.29,{"symbol":5,"time":297,"open":298,"high":299,"low":33,"close":300},"2026-07-10",67.71,68.01,67.35,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-09",66.51,67.87,66.12,67.6,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-08",66.33,68.94,66,67.09,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":305},"2026-07-07",67.21,67.98,65.66,{"symbol":5,"time":319,"open":320,"high":321,"low":110,"close":322},"2026-07-06",67.45,67.82,66.05,{"symbol":5,"time":324,"open":325,"high":326,"low":46,"close":177},"2026-07-02",68.8,69.29,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-01",66.48,68.41,65.44,68.35,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":244},"2026-06-30",64.45,64.91,63.71,{"symbol":5,"time":339,"open":340,"high":119,"low":341,"close":342},"2026-06-29",65.2,63.88,64.54,{"symbol":5,"time":344,"open":345,"high":35,"low":346,"close":347},"2026-06-26",65.13,64.71,65.73,{"symbol":5,"time":349,"open":350,"high":351,"low":350,"close":352},"2026-06-25",62.76,65.64,64.77,{"symbol":5,"time":354,"open":201,"high":355,"low":356,"close":245},"2026-06-24",63.96,61.72,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":361},"2026-06-23",63.62,64.25,63.14,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-22",62,64.1,61.98,63.68,{"symbol":5,"time":369,"open":370,"high":366,"low":371,"close":372},"2026-06-18",61.15,60.37,61.02,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-17",61.48,62.41,59.9,60.64,{"symbol":5,"time":380,"open":381,"high":341,"low":382,"close":383},"2026-06-16",63.23,60.53,61.39,{"symbol":5,"time":385,"open":386,"high":30,"low":387,"close":388},"2026-06-15",64.62,62.21,63.4,{"symbol":5,"time":390,"open":244,"high":391,"low":392,"close":393},"2026-06-12",65.91,63.27,65.19,{"symbol":5,"time":395,"open":396,"high":61,"low":397,"close":398},"2026-06-11",65.34,63.12,63.54,{"symbol":5,"time":400,"open":401,"high":188,"low":201,"close":396},"2026-06-10",66.46,{"symbol":5,"time":403,"open":404,"high":405,"low":365,"close":111},"2026-06-09",65.1,66.55,{"symbol":5,"time":407,"open":408,"high":409,"low":364,"close":29},"2026-06-08",62.32,65.8,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-05",62.65,62.96,61.7,62.33,{"symbol":5,"time":417,"open":418,"high":419,"low":418,"close":420},"2026-06-04",60.96,63.5,62.7,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-03",60.22,60.5,58.23,59.55,{"symbol":5,"time":428,"open":429,"high":364,"low":430,"close":431},"2026-06-02",61.9,59.54,59.99,{"symbol":5,"time":433,"open":377,"high":434,"low":435,"close":364},"2026-06-01",62.1,59.47,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-05-29",58.65,59.77,58.52,59.6,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-05-28",58.96,59.97,58.84,58.91,{"symbol":5,"time":449,"open":450,"high":446,"low":451,"close":452},"2026-05-27",58.09,57.78,58.82,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-05-26",58.98,59.23,56.74,57.21,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-22",58.39,59.2,58.11,59.14,{"symbol":5,"time":466,"open":467,"high":438,"low":468,"close":469},"2026-05-21",57.74,57.48,57.77,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-20",60.07,60.76,57.93,58.28,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-19",58.07,59.43,57.43,59.15,{"symbol":5,"time":483,"open":463,"high":484,"low":485,"close":425},"2026-05-18",58.75,57.22,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-15",58.49,59.34,57.81,58.27,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-14",58.77,59.35,58.17,58.7,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-13",59.32,59.74,58.03,58.81,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-12",56.38,59.5,55.78,59.31,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-11",56.45,57.03,55.62,56.36,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-08",55.2,56.35,53.7,55.96,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-07",54.99,55.97,54.74,54.98,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-06",52.59,55.67,52,55.33,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-05",53.49,54.75,52.87,52.98,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-04",53.02,53.93,52.95,53.56,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-01",54,54.1,53.17,53.34,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-04-30",53.48,53.92,52.82,53.69,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-04-29",50.58,54.62,50.4,53.98,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-04-28",44.8,49.99,44.22,49.57,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-04-27",41.78,44.12,41.68,43.5,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-24",41.26,41.88,40.2,41.82,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-23",39.48,41.1,39.25,41.09,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-22",39.37,39.7,38.36,38.93,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-21",39.45,39.83,38.98,39.14,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-20",38.41,39.05,38.07,38.31,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-17",39.11,39.46,37.92,38.17,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-16",37.52,39.13,37.46,39,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-15",37.38,37.75,36.66,37.6,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-14",37.59,38.21,37.21,37.26,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-13",36.85,37.63,36.42,37.47,{"symbol":5,"time":637,"open":638,"high":626,"low":639,"close":640},"2026-04-10",37.45,36.86,37.3,{"symbol":5,"time":642,"open":643,"high":621,"low":644,"close":645},"2026-04-09",37.25,36.97,37.55,{"symbol":5,"time":647,"open":648,"high":620,"low":649,"close":650},"2026-04-08",37.1,36.53,37.28,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-07",36.79,36.98,35.28,36.31,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-06",35.2,35.75,35.05,35.4,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-02",34.19,35.19,33.79,35.11,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-01",32.42,34.26,32.23,33.95,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-03-31",32.02,32.88,31.89,32.74,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-03-30",32.4,32.7,31.63,31.8,{"symbol":5,"time":688,"open":689,"high":690,"low":679,"close":691},"2026-03-27",33.45,33.61,32,{"symbol":5,"time":693,"open":684,"high":694,"low":695,"close":696},"2026-03-26",33.69,32.68,33.56,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-25",33.32,33.62,31.77,32.73,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":706},"2026-03-24",32.84,32.98,32.07,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-23",34.72,34.78,32.55,32.81,{"symbol":5,"time":715,"open":716,"high":716,"low":717,"close":718},"2026-03-20",35.58,33.99,34.4,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-19",36.14,37.05,35.51,35.57,{"symbol":5,"time":726,"open":710,"high":727,"low":728,"close":729},"2026-03-18",36.48,34.46,36.16,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-17",34.87,35.72,34.64,34.94,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-16",34.73,35.13,34.44,34.76,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-13",34.25,34.97,34.18,34.45,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-12",35.47,35.84,33.85,34.57,{"symbol":5,"time":755,"open":656,"high":756,"low":757,"close":758},"2026-03-11",36.67,35.66,35.86,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-10",42.42,42.47,36.28,36.4,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-09",43.37,43.82,42.05,43.32,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-06",43.39,43.94,42.61,43.65,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-05",44.61,44.84,43.14,43.27,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-04",44.16,45.2,43.79,44.99,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":768},"2026-03-03",43.77,44.28,42.97,{"symbol":5,"time":795,"open":796,"high":779,"low":797,"close":798},"2026-03-02",44.23,43.35,44.6,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-02-27",42.88,44.93,42.53,44.88,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-02-26",42.95,43.53,42.28,42.93,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-02-25",42.8,43.75,42.67,42.69,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-02-24",43.57,44.18,41.75,42.37,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-23",42.83,43.93,42.74,43.34,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-20",43.33,43.52,42.52,43.24,{"symbol":5,"time":836,"open":837,"high":787,"low":838,"close":839},"2026-02-19",43.1,42.78,43.68,{"symbol":5,"time":841,"open":842,"high":781,"low":843,"close":844},"2026-02-18",41.5,41.06,43.07,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-17",40.78,41.93,40.5,41.23,{"symbol":5,"time":852,"open":853,"high":854,"low":853,"close":855},"2026-02-13",38.85,40.68,40.58,{"symbol":5,"time":857,"open":858,"high":859,"low":617,"close":860},"2026-02-12",40.4,40.83,39.18,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-11",39.4,40.52,39.17,40.43,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-10",38.46,40.14,37.94,39.61,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-09",38.43,38.88,37.71,38.04,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":869},"2026-02-06",37.24,39.85,36.06,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-05",40.66,41.27,39.8,39.92,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-04",42.12,42.72,40.82,40.96,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-03",42.73,43.45,41.96,42.51,{"symbol":5,"time":903,"open":815,"high":904,"low":905,"close":813},"2026-02-02",42.94,42.21,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":770},"2026-01-30",43.55,43.95,42.76,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":914},"2026-01-29",42.09,43.6,41.91,{"symbol":5,"time":917,"open":918,"high":919,"low":886,"close":920},"2026-01-28",41.19,42.01,41.9,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-01-27",44,45.25,40.12,41.53,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-26",46.05,46.53,45.95,46.28,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-23",45.39,46.19,45.17,46.09,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-22",45.15,45.63,44.71,45.42,{"symbol":5,"time":946,"open":788,"high":947,"low":948,"close":949},"2026-01-21",45.9,43.28,45.26,{"symbol":5,"time":951,"open":788,"high":952,"low":953,"close":954},"2026-01-20",46.27,44.44,45.76,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-16",46.92,47.02,45.7,45.75,{"symbol":5,"time":962,"open":929,"high":963,"low":964,"close":965},"2026-01-15",47.68,45.59,47.27,{"symbol":5,"time":967,"open":968,"high":969,"low":964,"close":970},"2026-01-14",45.73,46.3,46.17,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":954},"2026-01-13",46.22,46.65,45.67,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-12",45.5,46.59,44.79,46.39,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-09",47.18,47.47,46.57,46.61,{"symbol":5,"time":989,"open":952,"high":990,"low":991,"close":957},"2026-01-08",47.34,46,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-07",46.81,46.89,45.47,45.77,{"symbol":5,"time":999,"open":788,"high":1000,"low":1001,"close":1002},"2026-01-06",45.99,44.95,45.74,{"symbol":5,"time":1004,"open":1005,"high":802,"low":1006,"close":1007},"2026-01-05",42.99,42.62,44.68,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":572},"2026-01-02",41.18,42.07,40.53,{"symbol":5,"time":1014,"open":918,"high":1015,"low":1016,"close":1017},"2025-12-31",41.8,41.05,41.15,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1020,"close":1022},"2025-12-30",40.79,41.63,41.21,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2025-12-29",40.55,40.99,40.51,40.81,{"symbol":5,"time":1030,"open":889,"high":1012,"low":1031,"close":1027},"2025-12-26",39.82,{"symbol":5,"time":1033,"open":609,"high":1034,"low":1035,"close":1036},"2025-12-24",40.11,39.39,39.89,{"symbol":5,"time":1038,"open":889,"high":1039,"low":1040,"close":1041},"2025-12-23",39.99,39.34,39.6,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-22",38.79,40.15,38.58,39.95,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-19",39.24,39.86,38.97,39.02,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-18",38.64,39.91,38.27,39.22,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-17",39.07,39.15,38.02,38.87,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":592,"close":1052},"2025-12-16",40.29,40.47,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-15",41.11,41.25,40.44,40.45,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-12",40.86,41.74,40.64,40.85,{"symbol":5,"time":1083,"open":869,"high":1084,"low":1085,"close":1086},"2025-12-11",41.4,38.45,40.46,{"symbol":5,"time":1088,"open":1089,"high":853,"low":643,"close":1090},"2025-12-10",37.89,38.67,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-09",37.9,38.37,37.86,38.08,{"symbol":5,"time":1098,"open":1090,"high":1090,"low":1099,"close":1100},"2025-12-08",37.77,37.88,{"symbol":5,"time":1102,"open":876,"high":876,"low":621,"close":1103},"2025-12-05",38.34,{"symbol":5,"time":1105,"open":1090,"high":617,"low":1106,"close":853},"2025-12-04",38.4,{"symbol":5,"time":1108,"open":1109,"high":1040,"low":1110,"close":1111},"2025-12-03",38.78,38.59,38.81,{"symbol":5,"time":1113,"open":1114,"high":1052,"low":1115,"close":1111},"2025-12-02",37.93,37.41,{"symbol":5,"time":1117,"open":1118,"high":608,"low":1095,"close":1089},"2025-12-01",39.03,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":608,"close":1040},"2025-11-28",39.5,39.68,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":865,"close":609},"2025-11-26",39.32,39.93,{"symbol":5,"time":1128,"open":1094,"high":1129,"low":1130,"close":1131},"2025-11-25",39.84,38.26,39.66,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":611},"2025-11-24",39.31,39.71,37.33,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-11-21",35.25,36.71,35,36.5,{"symbol":5,"time":1144,"open":1145,"high":763,"low":1146,"close":1147},"2025-11-20",36.01,34.39,34.83,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-11-19",36.93,37.13,35.68,35.95,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1150},"2025-11-18",36.81,37,35.46,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-11-17",36.38,38.15,36,37.08,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1161},"2025-11-14",35.98,36.72,35.59,{"symbol":5,"time":1171,"open":1172,"high":1142,"low":1158,"close":1173},"2025-11-13",35.8,36.09,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1176,"close":1178},"2025-11-12",35.23,37.07,36.2,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-11",34.74,35.44,34.04,35.36,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":690,"close":744},"2025-11-10",35.52,36.11,{"symbol":5,"time":1190,"open":1157,"high":1191,"low":1192,"close":1193},"2025-11-07",37.58,36.37,37.56,{"symbol":5,"time":1195,"open":644,"high":610,"low":1196,"close":648},"2025-11-06",36.9,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1199,"close":1201},"2025-11-05",35.82,37.12,36.84,{"symbol":5,"time":1203,"open":1204,"high":1188,"low":1205,"close":1188},"2025-11-04",34.24,34.17,{"symbol":5,"time":1207,"open":655,"high":1208,"low":1209,"close":1210},"2025-11-03",35.29,33.76,34.5,{"symbol":5,"time":1212,"open":1213,"high":724,"low":1214,"close":1215},"2025-10-31",34.6,34.02,35.37,{"symbol":5,"time":1217,"open":1218,"high":1177,"low":1219,"close":1219},"2025-10-30",36.76,35.02,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-10-29",36.6,37.57,34.95,37.34,{"symbol":5,"time":1227,"open":1228,"high":1228,"low":1229,"close":1230},"2025-10-28",33.74,32.87,33.19,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":706,"close":1235},"2025-10-27",34.06,34.14,33.15,{"symbol":5,"time":1237,"open":728,"high":1238,"low":674,"close":1239},"2025-10-24",34.69,34.07,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-10-23",33.42,34.53,33,34.36,{"symbol":5,"time":1247,"open":1248,"high":649,"low":1249,"close":1250},"2025-10-22",36.26,35.74,36.02,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":667,"close":1255},"2025-10-21",34.49,36.27,36.1,{"symbol":5,"time":1257,"open":1176,"high":1258,"low":1259,"close":1260},"2025-10-20",36.15,35.18,35.61,{"symbol":5,"time":1262,"open":1263,"high":1173,"low":1264,"close":1265},"2025-10-17",35.56,35.03,35.27,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":750,"close":1270},"2025-10-16",35.76,36.35,35.64,{"symbol":5,"time":1272,"open":1273,"high":1192,"low":662,"close":1274},"2025-10-15",36.25,35.79,{"symbol":5,"time":1276,"open":1277,"high":622,"low":655,"close":1278},"2025-10-14",35.83,36.44,{"symbol":5,"time":1280,"open":1281,"high":1278,"low":1282,"close":1283},"2025-10-13",36.22,35.77,36.36,{"symbol":5,"time":1285,"open":1100,"high":1114,"low":1286,"close":1268},"2025-10-10",35.55,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-09",38.76,38.95,37.7,37.83,{"symbol":5,"time":1294,"open":592,"high":1295,"low":1058,"close":1085},"2025-10-08",39.08,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-07",38.3,39.28,38.01,38.42,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1193,"close":1306},"2025-10-06",38.68,39.12,37.64,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1309,"close":1311},"2025-10-03",36.92,38.86,38.7,{"symbol":5,"time":1313,"open":1314,"high":1157,"low":716,"close":1315},"2025-10-02",35.71,36.82,{"symbol":5,"time":1317,"open":660,"high":1178,"low":1318,"close":1249},"2025-10-01",35.48,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1152},"2025-09-30",35.22,35.81,34.96,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-09-29",34.7,35.3,34.41,35.21,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":740,"close":1334},"2025-09-26",34.62,35.42,34.86,{"symbol":5,"time":1336,"open":1253,"high":1326,"low":700,"close":1146},"2025-09-25",{"symbol":5,"time":1338,"open":702,"high":1339,"low":1340,"close":1341},"2025-09-24",34.85,32.59,34.65,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-09-23",32.91,33.52,32.72,32.75,{"symbol":5,"time":1349,"open":1350,"high":678,"low":1351,"close":684},"2025-09-22",31.67,31.65,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":701},"2025-09-19",32.29,32.31,31.74,{"symbol":5,"time":1358,"open":1359,"high":1344,"low":1360,"close":1361},"2025-09-18",32.24,31.93,32.17,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":677},"2025-09-17",32.08,32.63,31.73,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":701,"close":686},"2025-09-16",32.76,32.96,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1360,"close":1375},"2025-09-15",33.24,33.44,32.64,{"symbol":5,"time":1377,"open":1378,"high":711,"low":1379,"close":1380},"2025-09-12",33.92,33.07,33.26,{"symbol":5,"time":1382,"open":1383,"high":721,"low":1239,"close":1384},"2025-09-11",35.97,34.08,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-09-10",31.01,31.34,29.98,31.27,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-09-09",29.15,31.15,28.84,31.06,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1395},"2025-09-08",29.02,29.07,28.33,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-09-05",28.59,29.13,28.24,28.98,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-09-04",29.25,29.3,28.26,28.65,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1417},"2025-09-03",29.5,30.06,29.42,{"symbol":5,"time":1420,"open":1405,"high":1421,"low":1422,"close":1423},"2025-09-02",29.79,28.72,29.62,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-08-29",28.42,29.09,28.38,29.04,{"symbol":5,"time":1431,"open":1432,"high":1432,"low":1406,"close":1428},"2025-08-28",28.93,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1435,"close":1395},"2025-08-27",28.54,29.27,{"symbol":5,"time":1438,"open":1439,"high":1400,"low":1426,"close":1440},"2025-08-26",29.01,28.66,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-08-25",29.4,29.49,28.76,29.08,{"symbol":5,"time":1448,"open":1449,"high":1423,"low":1450,"close":1451},"2025-08-22",29.17,29.12,29.41,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-08-21",29.24,29.31,28.56,28.81,{"symbol":5,"time":1459,"open":1460,"high":1421,"low":1461,"close":1443},"2025-08-20",29.32,29.11,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-08-19",29.05,30.17,28.91,29.33,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-08-18",28.87,29.56,28.71,28.99,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-08-15",27.8,28.68,27.76,28.49,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-08-14",26.92,27.21,26.71,26.93,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-08-13",26.4,27.18,26.23,27.07,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1495},"2025-08-12",25.48,26.17,25.28,{"symbol":5,"time":1498,"open":1499,"high":1490,"low":1500,"close":1501},"2025-08-11",25.4,25.23,25.25,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-08-08",25.3,25.81,25.18,25.59,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-08-07",25.22,25.77,25.08,25.26,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-08-06",25.74,26.02,25.13,25.21,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-08-05",26.29,26.43,25.55,25.89,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-04",25.96,26.8,25.75,26.21,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-01",26.2,26.55,25.52,25.91,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-07-31",25.5,26.88,25.11,26.07,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-07-30",25.9,26.34,25.6,25.79,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1540,"close":1554},"2025-07-29",26.32,26.47,25.53,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-07-28",28.16,28.37,26.82,26.86,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-07-25",27.13,28.78,26.25,28.39,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-07-24",28.61,28.97,26.66,26.76,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1418},"2025-07-23",28.06,29.51,27.93,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-07-22",27.64,28.31,27.57,27.89,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-07-21",28.08,28.47,27.34,27.43,{"symbol":5,"time":1591,"open":1400,"high":1400,"low":1592,"close":1593},"2025-07-18",27.88,27.95,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-07-17",30.08,30.25,28.92,29.14,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1416,"close":1604},"2025-07-16",29.83,30.49,30.41,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1389,"close":1609},"2025-07-15",30.47,30.9,30,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-07-14",31.46,31.62,30.59,30.64,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-07-11",32.25,32.5,31.4,31.44,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-07-10",32.33,33.41,32.2,32.52,{"symbol":5,"time":1629,"open":671,"high":1235,"low":1630,"close":1631},"2025-07-09",31.78,33.09,{"symbol":5,"time":1633,"open":1634,"high":1373,"low":1627,"close":1635},"2025-07-08",32.95,32.6,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-07-07",33.34,33.83,32.99,33.05,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-07-03",33.96,34.84,33.3,33.31,{"symbol":5,"time":1649,"open":1225,"high":1650,"low":1209,"close":1651},"2025-07-02",37.78,33.78,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-01",54.32,57.46,54.23,56.65,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-06-30",53.83,54.31,53.19,54.28,{"symbol":5,"time":1665,"open":1660,"high":1666,"low":1667,"close":1668},"2025-06-27",54.24,53.46,53.99,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-06-26",53.81,55.15,53.26,53.57,{"symbol":5,"time":1676,"open":1677,"high":563,"low":1678,"close":1679},"2025-06-25",53.87,53.27,53.51,{"symbol":5,"time":1681,"open":1682,"high":1666,"low":1683,"close":1684},"2025-06-24",53.43,53.25,54.05,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-06-23",54.59,54.65,52.93,53.4,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-06-20",55.01,55.55,54.37,54.4,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1672},"2025-06-18",54.79,55.3,54.16,{"symbol":5,"time":1703,"open":1699,"high":1704,"low":1705,"close":1706},"2025-06-17",55.75,54.6,54.91,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1668,"close":1711},"2025-06-16",55.23,55.48,54.68,{"symbol":5,"time":1713,"open":1672,"high":1714,"low":1715,"close":1716},"2025-06-13",55.7,54.77,55.22,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-06-12",55.08,55.4,54.29,55.38,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-06-11",55.43,55.94,55.06,55.27,{"symbol":5,"time":1730,"open":1731,"high":1731,"low":1719,"close":1732},"2025-06-10",56,55.51,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-06-09",55.56,56.1,55,55.76,{"symbol":5,"time":1740,"open":1741,"high":1722,"low":1742,"close":1743},"2025-06-06",55.13,54.52,55.16,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-06-05",54.94,55.25,54.51,54.84,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1746},"2025-06-04",55.6,55.79,54.82,{"symbol":5,"time":1756,"open":1757,"high":1752,"low":1758,"close":1759},"2025-06-03",54.9,54.01,55.37,{"symbol":5,"time":1761,"open":1762,"high":1722,"low":1763,"close":1706},"2025-06-02",55.1,54.08,{"symbol":5,"time":1765,"open":512,"high":1766,"low":1767,"close":1768},"2025-05-30",57.27,56.08,56.44,{"symbol":5,"time":1770,"open":1731,"high":1771,"low":1772,"close":1773},"2025-05-29",56.72,55.73,56.52,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-05-28",56.5,57.05,55.88,55.93,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":506,"close":1784},"2025-05-27",57.06,57.98,57.65,{"symbol":5,"time":1786,"open":1787,"high":440,"low":1753,"close":1788},"2025-05-23",58.3,56.41,{"symbol":5,"time":1790,"open":377,"high":1791,"low":1792,"close":478},"2025-05-22",59.96,58.02,{"symbol":5,"time":1794,"open":473,"high":1795,"low":1796,"close":1797},"2025-05-21",61.63,60.58,60.74,{"symbol":5,"time":1799,"open":1800,"high":387,"low":1801,"close":1802},"2025-05-20",61.59,61.25,61.96,{"symbol":5,"time":1804,"open":414,"high":1805,"low":1806,"close":1807},"2025-05-19",62.11,60.79,61.55,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-05-16",60.27,61.8,59.87,61.78,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-05-15",59.66,60.12,56.79,60.06,{"symbol":5,"time":1821,"open":1791,"high":1822,"low":1823,"close":435},"2025-05-14",60.14,59.12,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-05-13",60.91,61.14,58.95,58.97,{"symbol":5,"time":1831,"open":388,"high":1832,"low":1833,"close":1834},"2025-05-12",64.15,61.12,62.87,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-05-09",62.4,63.29,62.03,62.79,{"symbol":5,"time":1842,"open":1843,"high":100,"low":408,"close":1844},"2025-05-08",62.69,62.42,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1847,"close":1848},"2025-05-07",59.61,62.92,{"symbol":5,"time":1850,"open":479,"high":371,"low":1851,"close":1852},"2025-05-06",59.05,59.68,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":426,"close":1857},"2025-05-05",60.35,60.83,59.78,{"symbol":5,"time":1859,"open":223,"high":1860,"low":1861,"close":1862},"2025-05-02",60.45,59.06,60.16,{"symbol":5,"time":1864,"open":1865,"high":1822,"low":488,"close":1866},"2025-05-01",59.48,59.41,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":494,"close":1871},"2025-04-30",59.82,60.56,59.85,{"symbol":5,"time":1873,"open":489,"high":1874,"low":1875,"close":1876},"2025-04-29",59.88,58.68,59.26,{"symbol":5,"time":1878,"open":1879,"high":1869,"low":1880,"close":435},"2025-04-28",57.95,57.71,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-04-25",58.4,58.9,56.06,57.69,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-04-24",61.87,62.02,59.71,61.58,{"symbol":5,"time":1894,"open":423,"high":1844,"low":1895,"close":1896},"2025-04-23",59.91,62.12,{"symbol":5,"time":1898,"open":484,"high":1899,"low":1900,"close":1901},"2025-04-22",60.25,57.82,60.23,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-04-21",60.71,60.94,57.85,58.01,{"symbol":5,"time":1909,"open":497,"high":1910,"low":1911,"close":1912},"2025-04-17",61.57,58.53,60.7,{"symbol":5,"time":1914,"open":1843,"high":1915,"low":1916,"close":366},"2025-04-16",63.15,61.61,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-04-15",62.88,63.03,62.08,62.28,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1921,"close":1927},"2025-04-14",63.61,63.86,63.01,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1926},"2025-04-11",62.36,63.94,61.95,{"symbol":5,"time":1934,"open":1834,"high":1935,"low":1936,"close":1937},"2025-04-10",63.56,61.18,62.39,{"symbol":5,"time":1939,"open":1795,"high":1940,"low":1826,"close":1941},"2025-04-09",63.97,62.63,{"symbol":5,"time":1943,"open":1944,"high":1944,"low":1945,"close":1837},"2025-04-08",66.03,61.92,{"symbol":5,"time":1947,"open":1948,"high":412,"low":1816,"close":1949},"2025-04-07",61.64,61.35,{"symbol":5,"time":1951,"open":144,"high":1952,"low":1953,"close":1954},"2025-04-04",65.9,61.88,61.93,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":378,"close":1959},"2025-04-03",60.9,64.59,64.29,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-04-02",59.93,60.81,59.8,60.73,{"symbol":5,"time":1967,"open":1968,"high":1833,"low":1969,"close":1860},"2025-04-01",60.65,60.17,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1891,"close":1904},"2025-03-31",60.1,61.1,{"symbol":5,"time":1975,"open":473,"high":1976,"low":377,"close":1977},"2025-03-28",61.07,60.04,{"symbol":5,"time":1979,"open":1857,"high":1980,"low":440,"close":1901},"2025-03-27",61,{"symbol":5,"time":1982,"open":1823,"high":1983,"low":1984,"close":1985},"2025-03-26",61.08,59.02,60.54,{"symbol":5,"time":1987,"open":1988,"high":223,"low":440,"close":1989},"2025-03-25",59.76,58.94,{"symbol":5,"time":1991,"open":1829,"high":1992,"low":1993,"close":489},"2025-03-24",59.98,58.47,{"symbol":5,"time":1995,"open":1865,"high":1996,"low":1993,"close":1884},"2025-03-21",59.81,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-03-20",59.03,59.75,58.63,59.62,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":456},"2025-03-19",59.58,60,58.51,{"symbol":5,"time":2009,"open":2010,"high":2000,"low":446,"close":1816},"2025-03-18",59.28,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-03-17",57.84,59.45,57.8,59.24,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-03-14",57.94,58.56,57.47,58.19,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-03-13",58.33,58.85,57.31,57.96,{"symbol":5,"time":2030,"open":496,"high":418,"low":2031,"close":2032},"2025-03-12",56.92,58.45,{"symbol":5,"time":2034,"open":1852,"high":2035,"low":2036,"close":2037},"2025-03-11",59.69,56.99,58.57,{"symbol":5,"time":2039,"open":2040,"high":1949,"low":2041,"close":2042},"2025-03-10",60.29,59.33,59.44,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":444,"close":2047},"2025-03-07",59.16,60.88,60.03,{"symbol":5,"time":2049,"open":1884,"high":2035,"low":2050,"close":2014},"2025-03-06",58.2,{"symbol":5,"time":2052,"open":1792,"high":2053,"low":2054,"close":2055},"2025-03-05",59.59,57.79,59,{"symbol":5,"time":2057,"open":2025,"high":2058,"low":2059,"close":2059},"2025-03-04",59.36,57.87,{"symbol":5,"time":2061,"open":2025,"high":2062,"low":2063,"close":2064},"2025-03-03",58.92,57.83,58.59,{"symbol":5,"time":2066,"open":1783,"high":440,"low":2067,"close":2068},"2025-02-28",57.07,58.16,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2022},"2025-02-27",57.6,59.21,57.41,{"symbol":5,"time":2075,"open":1806,"high":2076,"low":2077,"close":2078},"2025-02-26",60.87,56.39,56.9,{"symbol":5,"time":2080,"open":1989,"high":2081,"low":1989,"close":2082},"2025-02-25",61.5,61.33,{"symbol":5,"time":2084,"open":2085,"high":1851,"low":2086,"close":2087},"2025-02-24",57.68,56.82,58.93,{"symbol":5,"time":2089,"open":1657,"high":2090,"low":2091,"close":2085},"2025-02-21",58.79,56.61,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-02-20",57.57,58.87,57.5,58.48,{"symbol":5,"time":2099,"open":1767,"high":1907,"low":2100,"close":2101},"2025-02-19",55.82,57.66,{"symbol":5,"time":2103,"open":1777,"high":2104,"low":2105,"close":1779},"2025-02-18",57.09,55.72,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-02-14",57.15,57.33,56.48,56.86,{"symbol":5,"time":2113,"open":2031,"high":2031,"low":2114,"close":2115},"2025-02-13",55.17,56.81,{"symbol":5,"time":2117,"open":2118,"high":481,"low":2119,"close":512},"2025-02-12",57.39,55.91,{"symbol":5,"time":2121,"open":447,"high":2010,"low":2122,"close":2118},"2025-02-11",56.97,{"symbol":5,"time":2124,"open":2125,"high":2041,"low":2126,"close":447},"2025-02-10",59.04,58.25,{"symbol":5,"time":2128,"open":1861,"high":2010,"low":1787,"close":1989},"2025-02-07",{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2001},"2025-02-06",60.09,60.2,57.9,{"symbol":5,"time":2135,"open":1826,"high":1800,"low":2136,"close":1965},"2025-02-05",60.21,{"symbol":5,"time":2138,"open":1899,"high":2139,"low":2140,"close":2141},"2025-02-04",63.04,59.95,61.29,{"symbol":5,"time":2143,"open":201,"high":2144,"low":201,"close":2145},"2025-02-03",66.81,64.82,{"symbol":5,"time":2147,"open":365,"high":107,"low":278,"close":133},"2025-01-31",{"symbol":5,"time":2149,"open":2150,"high":205,"low":2151,"close":386},"2025-01-30",64.17,63.32,{"symbol":5,"time":2153,"open":228,"high":228,"low":2154,"close":236},"2025-01-29",63.33,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":93},"2025-01-28",65.78,66.29,63.3,{"symbol":5,"time":2161,"open":2162,"high":188,"low":393,"close":257},"2025-01-27",65.51,{"symbol":5,"time":2164,"open":170,"high":145,"low":2165,"close":76},"2025-01-24",63.69,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-01-23",64.94,65.75,63.57,65.12,{"symbol":5,"time":2173,"open":2174,"high":239,"low":1896,"close":2175},"2025-01-22",63.1,63.53,{"symbol":5,"time":2177,"open":1840,"high":2178,"low":2179,"close":2180},"2025-01-21",63.75,62.27,63.66,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-01-17",62.8,63.13,62.07,62.25,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":1834},"2025-01-16",62.35,63.7,61.71,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":1896,"close":1915},"2025-01-15",63.44,63.65,{"symbol":5,"time":2197,"open":2170,"high":365,"low":2198,"close":388},"2025-01-14",62.91,{"symbol":5,"time":2200,"open":216,"high":1931,"low":1930,"close":2190},"2025-01-13",{"symbol":5,"time":2202,"open":2203,"high":189,"low":2204,"close":2205},"2025-01-10",62.89,60.38,61.83,{"symbol":5,"time":2207,"open":2186,"high":1925,"low":2191,"close":2208},"2025-01-08",63.17,{"symbol":5,"time":2210,"open":1919,"high":2211,"low":2212,"close":2213},"2025-01-07",63.18,62.09,62.61,{"symbol":5,"time":2215,"open":2216,"high":212,"low":1795,"close":1843},"2025-01-06",61.76,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":375},"2025-01-03",60.68,62.05,60.33,{"symbol":5,"time":2223,"open":2224,"high":1813,"low":2204,"close":2225},"2025-01-02",61.11,60.51,{"symbol":5,"time":2227,"open":1968,"high":2228,"low":1899,"close":1796},"2024-12-31",61.34,{"symbol":5,"time":2230,"open":1855,"high":2231,"low":2000,"close":2232},"2024-12-30",60.66,60.36,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2024-12-27",60.77,61.27,60.32,60.6,{"symbol":5,"time":2240,"open":1855,"high":2241,"low":1969,"close":1826},"2024-12-26",61.13,{"symbol":5,"time":2243,"open":2132,"high":1856,"low":2000,"close":1856},"2024-12-24",{"symbol":5,"time":2245,"open":2246,"high":424,"low":2247,"close":1899},"2024-12-23",59.4,58.88,{"symbol":5,"time":2249,"open":2006,"high":1912,"low":2055,"close":2005},"2024-12-20",{"symbol":5,"time":2251,"open":464,"high":1969,"low":491,"close":1891},"2024-12-19",{"symbol":5,"time":2253,"open":2254,"high":2006,"low":2255,"close":2256},"2024-12-18",58.37,58.31,59.49,{"symbol":5,"time":2258,"open":2259,"high":1964,"low":2260,"close":490},"2024-12-17",58.83,57.35,{"symbol":5,"time":2262,"open":1984,"high":2000,"low":452,"close":2263},"2024-12-16",59.17,{"symbol":5,"time":2265,"open":2055,"high":2266,"low":2267,"close":2268},"2024-12-13",60.34,58.24,59.42,{"symbol":5,"time":2270,"open":2271,"high":2058,"low":480,"close":2272},"2024-12-12",58.5,58,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2078},"2024-12-11",56.47,57.19,55.07,{"symbol":5,"time":2279,"open":2280,"high":1782,"low":2281,"close":2282},"2024-12-10",56.76,55.03,56.71,{"symbol":5,"time":2284,"open":2285,"high":456,"low":2286,"close":488},"2024-12-09",57,56.75,{"symbol":5,"time":2288,"open":1883,"high":484,"low":1768,"close":2280},"2024-12-06",{"symbol":5,"time":2290,"open":1852,"high":2000,"low":2291,"close":1879},"2024-12-05",57.86,{"symbol":5,"time":2293,"open":2268,"high":431,"low":2294,"close":439},"2024-12-04",58.74,{"symbol":5,"time":2296,"open":1899,"high":2297,"low":2247,"close":1866},"2024-12-03",60.4,{"symbol":5,"time":2299,"open":2300,"high":2266,"low":1984,"close":1819},"2024-12-02",60.31,{"symbol":5,"time":2302,"open":1852,"high":2303,"low":2042,"close":2006},"2024-11-29",60.41,{"symbol":5,"time":2305,"open":2306,"high":1968,"low":2307,"close":1962},"2024-11-27",60.11,59.67,{"symbol":5,"time":2309,"open":221,"high":69,"low":2310,"close":2006},"2024-11-26",59.89,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":1965,"close":2315},"2024-11-25",60.85,61.91,61.43,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":371},"2024-11-22",60.19,60.72,59.84,{"symbol":5,"time":2322,"open":2246,"high":2323,"low":2271,"close":1855},"2024-11-21",60.43,{"symbol":5,"time":2325,"open":2050,"high":2042,"low":2272,"close":2326},"2024-11-20",59.1,{"symbol":5,"time":2328,"open":2126,"high":2090,"low":2329,"close":490},"2024-11-19",57.76,{"symbol":5,"time":2331,"open":2332,"high":2087,"low":2333,"close":2259},"2024-11-18",57.37,57.2,{"symbol":5,"time":2335,"open":497,"high":462,"low":2336,"close":1655},"2024-11-15",57.25,{"symbol":5,"time":2338,"open":491,"high":2339,"low":425,"close":1875},"2024-11-14",59.86,{"symbol":5,"time":2341,"open":484,"high":2342,"low":2343,"close":2344},"2024-11-13",59.19,57.56,58.04,{"symbol":5,"time":2346,"open":2313,"high":1801,"low":2020,"close":2347},"2024-11-12",58.6,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":1965,"close":2352},"2024-11-11",61.42,62.24,60.75,{"symbol":5,"time":2354,"open":2355,"high":2355,"low":1822,"close":2356},"2024-11-08",62.84,60.15,{"symbol":5,"time":2358,"open":420,"high":398,"low":434,"close":2359},"2024-11-07",62.52,{"symbol":5,"time":2361,"open":2006,"high":2362,"low":2363,"close":2364},"2024-11-06",63.09,59.94,62.56,{"symbol":5,"time":2366,"open":206,"high":148,"low":2367,"close":2368},"2024-11-05",62.93,64.8,{"symbol":5,"time":2370,"open":2371,"high":64,"low":137,"close":2372},"2024-11-04",64,63.82,{"symbol":5,"time":2374,"open":408,"high":2375,"low":2186,"close":2376},"2024-11-01",63.92,63.52,{"symbol":5,"time":2378,"open":1813,"high":350,"low":2379,"close":2380},"2024-10-31",61.28,62.26,{"symbol":5,"time":2382,"open":217,"high":2383,"low":217,"close":1813},"2024-10-30",62.34,{"symbol":5,"time":2385,"open":2386,"high":2191,"low":2387,"close":2388},"2024-10-29",61.6,60.39,60.62,{"symbol":5,"time":2390,"open":2195,"high":2391,"low":2392,"close":2393},"2024-10-28",63.72,61.3,61.65,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2024-10-25",70,70.11,64.16,64.22,{"symbol":5,"time":2401,"open":2386,"high":2203,"low":2392,"close":2402},"2024-10-24",61.62,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":439,"close":1869},"2024-10-23",61.09,61.49,{"symbol":5,"time":2408,"open":1826,"high":2409,"low":1968,"close":2410},"2024-10-22",61.36,61.06,{"symbol":5,"time":2412,"open":2413,"high":240,"low":2414,"close":1980},"2024-10-21",61.97,60.97,{"symbol":5,"time":2416,"open":361,"high":361,"low":2402,"close":1890},"2024-10-18",{"symbol":5,"time":2418,"open":2419,"high":2420,"low":434,"close":2419},"2024-10-17",63,63.46,{"symbol":5,"time":2422,"open":2423,"high":288,"low":62,"close":2424},"2024-10-16",68.74,69.3,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":330,"close":2429},"2024-10-15",69.55,71.04,68.48,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-10-14",72.47,73.14,71.81,72.9,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-10-11",71.9,73.5,71.75,72.44,{"symbol":5,"time":2443,"open":2444,"high":2444,"low":2445,"close":2446},"2024-10-10",72.65,71.11,71.62,{"symbol":5,"time":2448,"open":2446,"high":2449,"low":2450,"close":2451},"2024-10-09",72.69,71.61,72.35,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-10-08",72.06,72.19,71.15,71.34,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-10-07",71.91,72.16,71.17,71.49,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-10-04",72.23,72.72,71.68,72.08,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-10-03",72.62,72.63,71.08,72.04,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2441,"close":2472},"2024-10-02",73.6,73.82,{"symbol":5,"time":2481,"open":2482,"high":2482,"low":2483,"close":2484},"2024-10-01",75.28,73.88,73.94,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2482},"2024-09-30",74.82,75.35,74.08,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-09-27",74.31,75.1,74.19,74.58,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-09-26",74.12,74.71,73.19,73.7,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2498},"2024-09-25",74.83,74.97,73.92,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-09-24",75.05,75.38,74.28,74.4,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2509,"close":2488},"2024-09-23",75.9,76.08,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-09-20",75.34,75.85,75.15,75.61,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-09-19",76.83,77.17,75.39,75.63,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2488,"close":2533},"2024-09-18",75.42,77,76.32,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2527},"2024-09-17",77.02,77.29,75.24,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-09-16",75.97,77.18,75.78,76.57,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2488},"2024-09-13",74.9,75.43,74.61,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2487},"2024-09-12",73.67,75.14,72.64,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2469,"close":2559},"2024-09-11",72.27,74.22,73.47,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-09-10",70.81,71.67,70.61,71,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-09-09",71.28,71.46,70.55,70.84,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-09-06",72.94,73.33,70.74,70.83,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2571,"close":2582},"2024-09-05",73.26,73.59,72.66,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2580},"2024-09-04",74.11,75.49,72.8,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-09-03",78.83,80.59,78.73,80.23,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2590},"2024-08-30",78.44,79,77.91,{"symbol":5,"time":2600,"open":2601,"high":2601,"low":2602,"close":2603},"2024-08-29",78.62,77.35,78.29,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-08-28",78.1,78.45,77.4,78.17,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-08-27",77.94,78.23,77.31,78,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-08-26",78.86,79.08,77.56,77.67,{"symbol":5,"time":2623,"open":2613,"high":2624,"low":2625,"close":2626},"2024-08-23",79.07,78.21,78.55,{"symbol":5,"time":2628,"open":2596,"high":2629,"low":2630,"close":2613},"2024-08-22",79.19,77.82,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-08-21",78.46,78.76,78.12,78.4,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-08-20",78.26,79.01,77.98,78.16,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2645},"2024-08-19",78.3,78.82,78.06,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-08-16",78.59,78.67,77.75,78.11,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-08-15",77.07,78.78,77.01,78.51,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-08-14",76.39,77.33,76.21,77.03,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-08-13",75.98,76.5,75.69,76.35,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-08-12",76.27,76.93,75.44,75.67,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-08-09",75.36,76.48,75.01,76,{"symbol":5,"time":2685,"open":2686,"high":2671,"low":2687,"close":2688},"2024-08-08",74.86,74.78,75.52,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2687},"2024-08-07",75.32,76.22,74.72,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2548,"close":2676},"2024-08-06",77.28,77.74,{"symbol":5,"time":2699,"open":2700,"high":2596,"low":2701,"close":2702},"2024-08-05",77.2,76.42,77.43,{"symbol":5,"time":2704,"open":2615,"high":2705,"low":2706,"close":2707},"2024-08-02",78.89,77.06,78.09,{"symbol":5,"time":2709,"open":2710,"high":2641,"low":2711,"close":2598},"2024-08-01",77.47,75.08,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-07-31",76.78,78.31,76.75,76.92,{"symbol":5,"time":2719,"open":2720,"high":2700,"low":2721,"close":2722},"2024-07-30",73.63,73.39,77.1,{"symbol":5,"time":2724,"open":2721,"high":2725,"low":2726,"close":2727},"2024-07-29",73.77,71.48,73.48,{"symbol":5,"time":2729,"open":2730,"high":2693,"low":2424,"close":2731},"2024-07-26",69.45,73.1,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2734,"close":2736},"2024-07-25",66.67,68.28,67.4,{"symbol":5,"time":2738,"open":132,"high":2739,"low":2740,"close":305},"2024-07-24",66.39,64.68,{"symbol":5,"time":2742,"open":61,"high":305,"low":2743,"close":148},"2024-07-23",63.45,{"symbol":5,"time":2745,"open":184,"high":2746,"low":128,"close":2747},"2024-07-22",66.64,66.14,{"symbol":5,"time":2749,"open":2750,"high":266,"low":2157,"close":2751},"2024-07-19",66.68,66.24,{"symbol":5,"time":2753,"open":2754,"high":261,"low":2755,"close":2756},"2024-07-18",67.29,65.54,65.69,{"symbol":5,"time":2758,"open":312,"high":2759,"low":2760,"close":2761},"2024-07-17",68.15,66.18,67.8,{"symbol":5,"time":2763,"open":2764,"high":326,"low":2765,"close":2766},"2024-07-16",67.33,66.66,69.11,{"symbol":5,"time":2768,"open":255,"high":2769,"low":2770,"close":311},"2024-07-15",67.97,65.82,{"symbol":5,"time":2772,"open":176,"high":2773,"low":2774,"close":177},"2024-07-12",68.33,67.17,{"symbol":5,"time":2776,"open":41,"high":2777,"low":55,"close":193},"2024-07-11",67.77,{"symbol":5,"time":2779,"open":166,"high":153,"low":2780,"close":2765},"2024-07-10",65.61,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":105},"2024-07-09",66.06,66.4,65.3,{"symbol":5,"time":2787,"open":2788,"high":2788,"low":99,"close":2789},"2024-07-08",66.59,66.19,{"symbol":5,"time":2791,"open":2739,"high":273,"low":351,"close":2792},"2024-07-05",66.37,{"symbol":5,"time":2794,"open":58,"high":2795,"low":2796,"close":2797},"2024-07-03",67.08,66.07,66.76,{"symbol":5,"time":2799,"open":2800,"high":2739,"low":396,"close":2789},"2024-07-02",65.53,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":396},"2024-07-01",66.31,66.88,64.97,{"symbol":5,"time":2807,"open":2761,"high":2761,"low":2770,"close":2808},"2024-06-28",66.3,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-06-27",67.65,67.75,66.86,67.37,{"symbol":5,"time":2816,"open":90,"high":2761,"low":2804,"close":176},"2024-06-26",{"symbol":5,"time":2818,"open":321,"high":2819,"low":2820,"close":2811},"2024-06-25",68.19,67.22,{"symbol":5,"time":2822,"open":332,"high":2823,"low":2824,"close":2825},"2024-06-24",68.9,67.61,68.04,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2734,"close":2830},"2024-06-21",67.2,68.03,67.93,{"symbol":5,"time":2832,"open":2789,"high":159,"low":317,"close":2833},"2024-06-20",67.48,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":167,"close":2739},"2024-06-18",68.43,68.82,{"symbol":5,"time":2839,"open":2836,"high":2840,"low":2841,"close":2842},"2024-06-17",68.57,67.58,68.2,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":62,"close":2847},"2024-06-14",68.63,69.26,68.93,{"symbol":5,"time":2849,"open":321,"high":2850,"low":2851,"close":2852},"2024-06-13",69.4,66.87,68.98,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2841,"close":298},"2024-06-12",69.43,69.56,{"symbol":5,"time":2858,"open":2859,"high":2859,"low":2860,"close":2846},"2024-06-11",69.65,68.53,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2846,"close":2865},"2024-06-10",69.62,69.99,69.84,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-06-07",70.36,70.59,69.47,69.81,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-06-06",69.98,70.58,69.39,70.44,{"symbol":5,"time":2879,"open":2880,"high":2880,"low":2881,"close":2882},"2024-06-05",70.72,68.97,69.7,{"symbol":5,"time":2884,"open":2576,"high":2885,"low":2886,"close":2887},"2024-06-04",70.99,69.68,70.14,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-06-03",71.4,71.95,70.35,71.13,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2896,"close":2898},"2024-05-31",69.21,71.7,71.59,{"symbol":5,"time":2900,"open":44,"high":2901,"low":289,"close":2902},"2024-05-30",70.01,68.96,{"symbol":5,"time":2904,"open":2563,"high":2905,"low":2906,"close":2907},"2024-05-29",71.72,66.79,70.5,{"symbol":5,"time":2909,"open":2910,"high":2495,"low":2911,"close":2467},"2024-05-28",74.49,72.29,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-05-24",77.42,77.84,74.24,74.63,{"symbol":5,"time":2919,"open":2615,"high":2920,"low":2921,"close":2663},"2024-05-23",78.25,77.15,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2635,"close":2926},"2024-05-22",78.37,79.02,78.43,{"symbol":5,"time":2928,"open":2697,"high":2592,"low":2929,"close":2636},"2024-05-21",77.34,{"symbol":5,"time":2931,"open":2606,"high":2932,"low":2933,"close":2934},"2024-05-20",78.32,77.36,77.57,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2921,"close":2647},"2024-05-17",77.6,78.19,{"symbol":5,"time":2940,"open":2941,"high":2646,"low":2536,"close":2942},"2024-05-16",78.18,77.14,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2945,"close":2707},"2024-05-15",77.19,78.36,{"symbol":5,"time":2948,"open":2933,"high":2949,"low":2950,"close":2951},"2024-05-14",77.55,76.55,76.87,{"symbol":5,"time":2953,"open":2954,"high":2932,"low":2717,"close":2921},"2024-05-13",77.71,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2937,"close":2959},"2024-05-10",77.65,78.58,77.79,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2957},"2024-05-09",75.92,77.69,75.75,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2520},"2024-05-08",76.33,76.43,75.77,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2515},"2024-05-07",75.51,76.11,75.22,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2553},"2024-05-06",75.21,75.57,74.68,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-05-03",74.5,75.11,73.78,74.81,{"symbol":5,"time":2987,"open":2988,"high":2521,"low":2989,"close":2990},"2024-05-02",72.99,72.34,74.33,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-05-01",72.31,73.58,70.06,72.25,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-04-30",73.65,73.8,72.88,73.06,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-04-29",74.34,74.99,73.24,73.83,{"symbol":5,"time":3010,"open":3011,"high":2505,"low":3012,"close":3013},"2024-04-26",73.96,71.25,74,{"symbol":5,"time":3015,"open":3016,"high":2533,"low":2686,"close":3017},"2024-04-25",76.06,75.68,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":2680,"close":3022},"2024-04-24",76.02,76.36,76.19,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":2586,"close":3027},"2024-04-23",75.87,76.44,75.84,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-04-22",75.5,76.34,75.25,75.58,{"symbol":5,"time":3035,"open":3036,"high":2488,"low":3037,"close":2521},"2024-04-19",74.29,73.57,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-04-18",73.11,74.69,72.95,73.75,{"symbol":5,"time":3045,"open":2432,"high":3046,"low":3047,"close":3048},"2024-04-17",73.23,71.85,72,{"symbol":5,"time":3050,"open":2484,"high":2538,"low":3051,"close":3052},"2024-04-16",71.83,72.26,{"symbol":5,"time":3054,"open":3055,"high":3055,"low":2449,"close":2467},"2024-04-15",75.73,{"symbol":5,"time":3057,"open":3058,"high":2460,"low":3059,"close":3060},"2024-04-12",71.55,70.3,70.73,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-04-11",72.14,72.36,71.24,71.64,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":2996},"2024-04-10",72.17,72.75,71.79,{"symbol":5,"time":3073,"open":3042,"high":3074,"low":2989,"close":3075},"2024-04-09",73.22,72.71,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":2989,"close":3080},"2024-04-08",72.41,73.61,72.98,{"symbol":5,"time":3082,"open":3083,"high":2435,"low":3065,"close":3084},"2024-04-05",71.57,72.78,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3051,"close":3089},"2024-04-04",73.36,74.09,72.05,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-04-03",72.55,73.08,72.03,73.04,{"symbol":5,"time":3097,"open":3098,"high":3098,"low":3099,"close":3100},"2024-04-02",75.33,72.1,72.45,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":2652},"2024-04-01",78.27,78.47,77.73,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":2603,"close":3110},"2024-03-28",78.56,78.91,78.48,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-03-27",78.05,78.69,77.96,78.35,{"symbol":5,"time":3118,"open":2716,"high":3115,"low":2716,"close":2620},"2024-03-26",{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":2656},"2024-03-25",77.41,77.49,76.61,{"symbol":5,"time":3125,"open":2608,"high":2621,"low":3126,"close":2675},"2024-03-22",76.53,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":2669,"close":2542},"2024-03-21",77.22,77.61,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":2608,"close":3135},"2024-03-20",78.2,78.97,77.88,{"symbol":5,"time":3137,"open":2608,"high":3138,"low":3139,"close":3140},"2024-03-19",78.75,77.27,78.7,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":2536},"2024-03-18",75.48,77.48,74.8,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3032,"close":3148},"2024-03-15",75.47,76.41,{"symbol":5,"time":3151,"open":3152,"high":2544,"low":2693,"close":3153},"2024-03-14",76.52,76.05,{"symbol":5,"time":3155,"open":3156,"high":3135,"low":3157,"close":3158},"2024-03-13",77.38,76.58,76.72,{"symbol":5,"time":3160,"open":3161,"high":3161,"low":2516,"close":2716},"2024-03-12",78.02,{"symbol":5,"time":3163,"open":2642,"high":3164,"low":2706,"close":3165},"2024-03-11",78.66,78.03,{"symbol":5,"time":3167,"open":2615,"high":2619,"low":2949,"close":3168},"2024-03-08",78.14,{"symbol":5,"time":3170,"open":2715,"high":3171,"low":2938,"close":3172},"2024-03-07",79.75,79.66,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":2665,"close":3177},"2024-03-06",77.8,78.13,77.59,{"symbol":5,"time":3179,"open":2601,"high":3180,"low":2656,"close":2608},"2024-03-05",79.11,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":2932},"2024-03-04",78.01,79.39,77.78,{"symbol":5,"time":3187,"open":2647,"high":2926,"low":2544,"close":2641},"2024-03-01",{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":2926},"2024-02-29",78.34,78.61,77.3,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":2938,"close":3197},"2024-02-28",79.72,80.07,78.39,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-02-27",80.25,80.67,79.87,80.41,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":2593},"2024-02-26",80.69,81.42,79.97,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-02-23",80.18,80.7,79.6,80.22,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":2705,"close":3196},"2024-02-22",79.24,80.17,{"symbol":5,"time":3220,"open":3213,"high":3213,"low":3114,"close":3221},"2024-02-21",79.17,{"symbol":5,"time":3223,"open":3140,"high":3224,"low":2636,"close":3225},"2024-02-20",79.84,79.29,{"symbol":5,"time":3227,"open":3197,"high":2640,"low":3228,"close":3229},"2024-02-16",78.07,78.74,{"symbol":5,"time":3231,"open":3105,"high":2633,"low":2957,"close":2645},"2024-02-15",{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3122},"2024-02-14",76.9,77.54,76.66,{"symbol":5,"time":3238,"open":2630,"high":2636,"low":3239,"close":3240},"2024-02-13",76.49,76.7,{"symbol":5,"time":3242,"open":2945,"high":3228,"low":3243,"close":2598},"2024-02-12",76.6,{"symbol":5,"time":3245,"open":3246,"high":2933,"low":3247,"close":2663},"2024-02-09",76.31,75.89,{"symbol":5,"time":3249,"open":3250,"high":3157,"low":2979,"close":2669},"2024-02-08",75.29,{"symbol":5,"time":3252,"open":3253,"high":3025,"low":2990,"close":3254},"2024-02-07",75.02,74.92,{"symbol":5,"time":3256,"open":3257,"high":2662,"low":2726,"close":3254},"2024-02-06",73.76,{"symbol":5,"time":3259,"open":3260,"high":3260,"low":3261,"close":3262},"2024-02-05",75.3,74.05,74.07,{"symbol":5,"time":3264,"open":2972,"high":3055,"low":2917,"close":3265},"2024-02-02",75.41,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":2494,"close":3260},"2024-02-01",75.16,75.88,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-01-31",75.46,75.76,75.04,75.31,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":2686},"2024-01-30",74.21,74.93,73.9,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-01-29",73.51,74.25,73.28,74.06,{"symbol":5,"time":3288,"open":3000,"high":3289,"low":3290,"close":2725},"2024-01-26",74.14,73.18,{"symbol":5,"time":3292,"open":3042,"high":3293,"low":2434,"close":3294},"2024-01-25",74.67,73.55,{"symbol":5,"time":3296,"open":3246,"high":2537,"low":3297,"close":3143},"2024-01-24",75.26,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-01-23",75.19,76.14,75.18,75.56,{"symbol":5,"time":3305,"open":3306,"high":2488,"low":2479,"close":3307},"2024-01-22",74.54,75.17,{"symbol":5,"time":3309,"open":3158,"high":3310,"low":2498,"close":3311},"2024-01-19",76.76,74.15,{"symbol":5,"time":3313,"open":2549,"high":3314,"low":3315,"close":3243},"2024-01-18",76.71,74.27,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3185,"close":2615},"2024-01-17",78.85,79.56,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-01-16",79.14,79.31,78.42,78.72,{"symbol":5,"time":3327,"open":3156,"high":2597,"low":3123,"close":3328},"2024-01-12",78.81,{"symbol":5,"time":3330,"open":3324,"high":3331,"low":2612,"close":3332},"2024-01-11",79.83,79.47,{"symbol":5,"time":3334,"open":3335,"high":3104,"low":3336,"close":3337},"2024-01-10",77.52,77.51,78.41,{"symbol":5,"time":3339,"open":3310,"high":3340,"low":3314,"close":3183},"2024-01-09",78.08,{"symbol":5,"time":3342,"open":3177,"high":3185,"low":2691,"close":3310},"2024-01-08",{"symbol":5,"time":3344,"open":3139,"high":3345,"low":3346,"close":3156},"2024-01-05",77.62,76.73,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-01-04",77.04,77.63,76.68,77.21,{"symbol":5,"time":3354,"open":3135,"high":3355,"low":3356,"close":3357},"2024-01-03",77.92,76.28,76.74,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3360,"close":2525},"2024-01-02",75,77.53,{"symbol":5,"time":3363,"open":2720,"high":2495,"low":2720,"close":3278},"2023-12-29",{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2023-12-28",73.52,74.18,73.45,73.89,{"symbol":5,"time":3371,"open":3043,"high":3372,"low":3042,"close":3373},"2023-12-27",73.81,73.43,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":2999},"2023-12-26",73.17,73.91,73.09,{"symbol":5,"time":3380,"open":3381,"high":3079,"low":3382,"close":3383},"2023-12-22",73.56,72.74,73.34,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2023-12-21",72.7,73.46,72.28,73.41,{"symbol":5,"time":3391,"open":2990,"high":3392,"low":3089,"close":3393},"2023-12-20",74.46,72.21,{"symbol":5,"time":3395,"open":3396,"high":3032,"low":3397,"close":3398},"2023-12-19",74.73,73.97,74.53,{"symbol":5,"time":3400,"open":2910,"high":3401,"low":3377,"close":3402},"2023-12-18",74.89,74.79,{"symbol":5,"time":3404,"open":2547,"high":2548,"low":3405,"close":2558},"2023-12-15",72.86,{"symbol":5,"time":3407,"open":3408,"high":3408,"low":3367,"close":2972},"2023-12-14",76.69,{"symbol":5,"time":3410,"open":3411,"high":2714,"low":2487,"close":3412},"2023-12-13",75.86,76.67,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3415,"close":3031},"2023-12-12",75.62,77.83,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3284},"2023-12-11",74.03,74.3,73.01,{"symbol":5,"time":3423,"open":2917,"high":2917,"low":3389,"close":2725},"2023-12-08",{"symbol":5,"time":3425,"open":3426,"high":3426,"low":3427,"close":2916},"2023-12-07",74.84,73.62,{"symbol":5,"time":3429,"open":2505,"high":3360,"low":3008,"close":2512},"2023-12-06",{"symbol":5,"time":3431,"open":3432,"high":3275,"low":3043,"close":2682},"2023-12-05",74.37,{"symbol":5,"time":3434,"open":3426,"high":3435,"low":3366,"close":3419},"2023-12-04",74.88,{"symbol":5,"time":3437,"open":3438,"high":2505,"low":3439,"close":3435},"2023-12-01",73.54,73.49,{"symbol":5,"time":3441,"open":2564,"high":3257,"low":2907,"close":3442},"2023-11-30",73.68,{"symbol":5,"time":3444,"open":2989,"high":3445,"low":2759,"close":3446},"2023-11-29",72.83,70.48,{"symbol":5,"time":3448,"open":3449,"high":2483,"low":3450,"close":3451},"2023-11-28",73,72.43,72.96,{"symbol":5,"time":3453,"open":2512,"high":3454,"low":2999,"close":2585},"2023-11-27",74.65,{"symbol":5,"time":3456,"open":2558,"high":2495,"low":3457,"close":3458},"2023-11-24",73.99,74.36,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":2479,"close":3278},"2023-11-22",73.95,74.51,{"symbol":5,"time":3464,"open":3465,"high":3369,"low":3466,"close":2501},"2023-11-21",73.03,72.3,{"symbol":5,"time":3468,"open":3469,"high":3449,"low":3470,"close":3471},"2023-11-20",72.51,72.18,72.76,{"symbol":5,"time":3473,"open":2721,"high":2721,"low":2557,"close":3474},"2023-11-17",72.61,{"symbol":5,"time":3476,"open":3477,"high":3367,"low":2432,"close":3478},"2023-11-16",73.42,73.21,{"symbol":5,"time":3480,"open":3290,"high":3280,"low":3481,"close":3046},"2023-11-15",72.5,{"symbol":5,"time":3483,"open":3484,"high":2994,"low":3485,"close":3046},"2023-11-14",71.8,71.63,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3066,"close":3063},"2023-11-13",71.96,72.48,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2023-11-10",71.45,72.13,70.69,71.87,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3498,"close":2569},"2023-11-09",70.42,72.02,{"symbol":5,"time":3501,"open":3099,"high":3063,"low":3502,"close":3503},"2023-11-08",69.93,70.31,{"symbol":5,"time":3505,"open":3506,"high":3469,"low":3507,"close":2440},"2023-11-07",71.98,71.58,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2023-11-06",69.49,71.93,68.99,71.84,{"symbol":5,"time":3515,"open":3516,"high":2874,"low":294,"close":3517},"2023-11-03",69.12,69.32,{"symbol":5,"time":3519,"open":3516,"high":3520,"low":3521,"close":2847},"2023-11-02",69.51,68.05,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3517},"2023-11-01",68.71,70.1,68.13,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":2819,"close":2852},"2023-10-31",68.58,69.04,{"symbol":5,"time":3532,"open":2824,"high":62,"low":46,"close":3533},"2023-10-30",67.96,{"symbol":5,"time":3535,"open":3536,"high":2819,"low":315,"close":2833},"2023-10-27",67.69,{"symbol":5,"time":3538,"open":2735,"high":2846,"low":255,"close":3539},"2023-10-26",68.11,{"symbol":5,"time":3541,"open":51,"high":3542,"low":3543,"close":3524},"2023-10-25",69.75,67.85,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2023-10-24",72.56,72.85,68.95,69.69,{"symbol":5,"time":3551,"open":3552,"high":3484,"low":3553,"close":3554},"2023-10-23",71.73,70.4,70.86,{"symbol":5,"time":3556,"open":3557,"high":3469,"low":3558,"close":3559},"2023-10-20",72.22,71.76,71.89,{"symbol":5,"time":3561,"open":2587,"high":2559,"low":3485,"close":3562},"2023-10-19",71.94,{"symbol":5,"time":3564,"open":3547,"high":3465,"low":3565,"close":3080},"2023-10-18",71.54,{"symbol":5,"time":3567,"open":2893,"high":2467,"low":2565,"close":3568},"2023-10-17",72.12,{"symbol":5,"time":3570,"open":2569,"high":3571,"low":3572,"close":3573},"2023-10-16",72.24,71.01,71.12,{"symbol":5,"time":3575,"open":3576,"high":2574,"low":3577,"close":3578},"2023-10-13",71.29,70.7,71.07,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2023-10-12",71.06,71.32,69.83,70.96,{"symbol":5,"time":3586,"open":2880,"high":3587,"low":3588,"close":3589},"2023-10-11",71.3,70.25,70.98,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":2995,"close":2462},"2023-10-10",70.95,71.23,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3596,"close":3554},"2023-10-09",69.79,70.9,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3600,"close":3602},"2023-10-06",68.91,70.52,70.21,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2023-10-05",69.09,69.46,68.3,69.02,{"symbol":5,"time":3610,"open":3611,"high":3516,"low":2777,"close":2852},"2023-10-04",68.07,{"symbol":5,"time":3613,"open":3614,"high":3600,"low":3615,"close":3616},"2023-10-03",68.81,67.63,68.24,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":299,"close":2424},"2023-10-02",68.67,69.44,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2023-09-29",69.15,69.66,68.76,68.88,{"symbol":5,"time":3628,"open":2864,"high":3629,"low":3608,"close":2846},"2023-09-28",70.92,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2023-09-27",70.17,70.77,68.92,69.74,{"symbol":5,"time":3637,"open":3577,"high":3638,"low":3639,"close":2864},"2023-09-26",70.97,69.82,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2023-09-25",68.85,70.66,68.7,70.57,{"symbol":5,"time":3647,"open":3648,"high":3542,"low":3649,"close":3650},"2023-09-22",69.28,68.52,68.68,{"symbol":5,"time":3652,"open":2842,"high":2864,"low":89,"close":3653},"2023-09-21",69.54,[3655,3661,3666,3671,3676,3681,3686,3691,3696,3701,3706,3711,3716,3721,3725,3730,3735,3740,3745,3750,3755,3758,3763,3767,3772,3777,3782,3787,3792,3797,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3857,3862,3867,3872,3877,3882,3887,3892,3897,3902,3907,3912,3917,3921,3926,3930,3935,3940,3944,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4003,4007,4012,4017,4021,4026,4031,4035,4040,4045,4050,4055,4060,4065,4070,4074,4079,4084,4089,4093,4097,4102,4107,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4394,4399,4404,4409,4414,4419,4424,4429,4433,4438,4442,4447,4452,4457,4462,4467,4472,4476,4479,4484,4489,4493,4497,4500,4504,4508,4513,4516,4521,4526,4531,4536,4540,4545,4550,4554,4558,4562,4567,4572,4577,4581,4586,4590,4595,4600,4605,4610,4615,4619,4624,4629,4634,4639,4644,4649,4654,4659,4663,4667,4672,4675,4680,4685,4690,4695,4699,4701,4705,4710,4715,4719,4724,4728,4733,4738,4743,4746,4751,4756,4761,4766,4769,4774,4779,4784,4788,4793,4797,4802,4806,4811,4816,4821,4826,4831,4836,4841,4845,4849,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4902,4907,4912,4917,4922,4926],{"symbol":3656,"time":26,"open":3657,"high":3658,"low":3659,"close":3660},"SPY",761.31,762,757.97,761.69,{"symbol":3656,"time":32,"open":3662,"high":3663,"low":3664,"close":3665},763.15,763.57,759.96,762.6,{"symbol":3656,"time":38,"open":3667,"high":3668,"low":3669,"close":3670},759.5,761.67,749.6,754.05,{"symbol":3656,"time":43,"open":3672,"high":3673,"low":3674,"close":3675},760.12,760.35,756.15,757.39,{"symbol":3656,"time":49,"open":3677,"high":3678,"low":3679,"close":3680},759,763.52,757.93,760.88,{"symbol":3656,"time":54,"open":3682,"high":3683,"low":3684,"close":3685},764.72,766.38,763.6,764.29,{"symbol":3656,"time":60,"open":3687,"high":3688,"low":3689,"close":3690},758.03,760.11,756.64,757.83,{"symbol":3656,"time":66,"open":3692,"high":3693,"low":3694,"close":3695},764.08,764.47,760.94,762.4,{"symbol":3656,"time":72,"open":3697,"high":3698,"low":3699,"close":3700},769.07,769.7,765.14,765.96,{"symbol":3656,"time":78,"open":3702,"high":3703,"low":3704,"close":3705},772.01,772.87,769,770.19,{"symbol":3656,"time":83,"open":3707,"high":3708,"low":3709,"close":3710},767.9,774.03,767.45,773.17,{"symbol":3656,"time":88,"open":3712,"high":3713,"low":3714,"close":3715},762.45,766.43,761.73,765.16,{"symbol":3656,"time":92,"open":3717,"high":3718,"low":3719,"close":3720},762.01,764.67,759.48,761.78,{"symbol":3656,"time":98,"open":3722,"high":3723,"low":3682,"close":3724},767.33,768,767.05,{"symbol":3656,"time":103,"open":3726,"high":3727,"low":3728,"close":3729},771.76,775.3,768.31,769.35,{"symbol":3656,"time":109,"open":3731,"high":3732,"low":3733,"close":3734},768.5,772.36,767.16,771.1,{"symbol":3656,"time":115,"open":3736,"high":3737,"low":3738,"close":3739},764.73,767.35,763.93,766.08,{"symbol":3656,"time":121,"open":3741,"high":3742,"low":3743,"close":3744},766.16,766.78,763.05,765.91,{"symbol":3656,"time":125,"open":3746,"high":3747,"low":3748,"close":3749},764.78,765.22,762.08,763.47,{"symbol":3656,"time":130,"open":3751,"high":3752,"low":3753,"close":3754},766.05,767.85,764.17,765.72,{"symbol":3656,"time":136,"open":3700,"high":3756,"low":3757,"close":3665},768.15,762.04,{"symbol":3656,"time":142,"open":3759,"high":3760,"low":3761,"close":3762},770.36,772.47,768.1,769.06,{"symbol":3656,"time":147,"open":3764,"high":3765,"low":3766,"close":3709},768.7,769.5,766.92,{"symbol":3656,"time":152,"open":3768,"high":3769,"low":3770,"close":3771},776.18,776.78,772.51,772.67,{"symbol":3656,"time":157,"open":3773,"high":3774,"low":3775,"close":3776},778.54,778.8,775.43,776.34,{"symbol":3656,"time":163,"open":3778,"high":3779,"low":3780,"close":3781},774.87,779.37,774.11,777.88,{"symbol":3656,"time":169,"open":3783,"high":3784,"low":3785,"close":3786},774.71,774.9,771.28,772.49,{"symbol":3656,"time":175,"open":3788,"high":3789,"low":3790,"close":3791},774.53,774.61,769.2,770.56,{"symbol":3656,"time":181,"open":3793,"high":3794,"low":3795,"close":3796},772.6,775.05,771.62,773.03,{"symbol":3656,"time":187,"open":3798,"high":3799,"low":3800,"close":3801},771.02,773.92,769.61,773.26,{"symbol":3656,"time":192,"open":3803,"high":3804,"low":3805,"close":3806},770.21,771.82,767.46,768.56,{"symbol":3656,"time":198,"open":3808,"high":3809,"low":3810,"close":3811},775.85,776.85,769.51,769.79,{"symbol":3656,"time":204,"open":3813,"high":3814,"low":3815,"close":3816},760.63,773.41,760.52,771.33,{"symbol":3656,"time":208,"open":3818,"high":3819,"low":3820,"close":3821},749.44,758.58,748.8,757.67,{"symbol":3656,"time":214,"open":3823,"high":3824,"low":3825,"close":3826},744.68,748.9,737.68,747.03,{"symbol":3656,"time":220,"open":3828,"high":3829,"low":3830,"close":3831},736.05,742.45,734.59,741.69,{"symbol":3656,"time":226,"open":3833,"high":3834,"low":3835,"close":3836},739.97,742.68,729.1,729.46,{"symbol":3656,"time":232,"open":3838,"high":3839,"low":3840,"close":3841},739.19,742.79,735.98,740.86,{"symbol":3656,"time":238,"open":3843,"high":3844,"low":3845,"close":3846},744.91,745.53,735.87,739.09,{"symbol":3656,"time":243,"open":3848,"high":3849,"low":3850,"close":3851},738.51,743.72,737.29,738.93,{"symbol":3656,"time":248,"open":3853,"high":3854,"low":3855,"close":3856},739.37,742.56,735.21,738.18,{"symbol":3656,"time":253,"open":3858,"high":3859,"low":3860,"close":3861},746.62,750.02,746.37,747.41,{"symbol":3656,"time":259,"open":3863,"high":3864,"low":3865,"close":3866},746.29,749.04,744.18,748.28,{"symbol":3656,"time":264,"open":3868,"high":3869,"low":3870,"close":3871},747.06,748.73,741.51,742.09,{"symbol":3656,"time":270,"open":3873,"high":3874,"low":3875,"close":3876},742.08,747.29,740.8,743.29,{"symbol":3656,"time":275,"open":3878,"high":3879,"low":3880,"close":3881},752.76,754.57,747.88,750.72,{"symbol":3656,"time":280,"open":3883,"high":3884,"low":3885,"close":3886},754.24,755.58,750.2,754.81,{"symbol":3656,"time":286,"open":3888,"high":3889,"low":3890,"close":3891},750.91,753.34,748.66,751.83,{"symbol":3656,"time":292,"open":3893,"high":3894,"low":3895,"close":3896},752.47,753.91,748,749.17,{"symbol":3656,"time":297,"open":3898,"high":3899,"low":3900,"close":3901},752.05,755.42,748.1,754.95,{"symbol":3656,"time":302,"open":3903,"high":3904,"low":3905,"close":3906},747.35,751.97,745.59,751.71,{"symbol":3656,"time":308,"open":3908,"high":3909,"low":3910,"close":3911},743.16,746.15,739.51,745.4,{"symbol":3656,"time":314,"open":3913,"high":3914,"low":3915,"close":3916},750.22,750.96,745.21,747.71,{"symbol":3656,"time":319,"open":3918,"high":3919,"low":3861,"close":3920},748.74,752.41,751.28,{"symbol":3656,"time":324,"open":3922,"high":3923,"low":3924,"close":3925},747.4,751.31,740.03,744.78,{"symbol":3656,"time":328,"open":3927,"high":3818,"low":3928,"close":3929},745,742.38,745.76,{"symbol":3656,"time":334,"open":3931,"high":3932,"low":3933,"close":3934},741.29,748.02,740.89,746.77,{"symbol":3656,"time":339,"open":3936,"high":3937,"low":3938,"close":3939},736.53,741.56,732.09,741,{"symbol":3656,"time":344,"open":3941,"high":3936,"low":3942,"close":3943},728.95,716.58,728.99,{"symbol":3656,"time":349,"open":3945,"high":3853,"low":3946,"close":3947},738.91,729.6,734.3,{"symbol":3656,"time":354,"open":3949,"high":3950,"low":3951,"close":3952},735.17,739.95,730.84,733.24,{"symbol":3656,"time":358,"open":3954,"high":3955,"low":3956,"close":3957},733.81,739.63,732.3,733.58,{"symbol":3656,"time":363,"open":3959,"high":3960,"low":3961,"close":3962},747.7,750.18,743.13,744.39,{"symbol":3656,"time":369,"open":3964,"high":3965,"low":3966,"close":3967},747.76,748.23,743.86,746.74,{"symbol":3656,"time":374,"open":3969,"high":3970,"low":3971,"close":3972},751.29,752.15,739.22,740.96,{"symbol":3656,"time":380,"open":3974,"high":3975,"low":3976,"close":3977},754.55,755.44,749.88,750.33,{"symbol":3656,"time":385,"open":3979,"high":3980,"low":3981,"close":3982},751.85,756.68,751.76,754.83,{"symbol":3656,"time":390,"open":3984,"high":3985,"low":3986,"close":3987},740.71,744.44,735.03,741.75,{"symbol":3656,"time":395,"open":3989,"high":3990,"low":3991,"close":3992},728.76,740,724.41,737.76,{"symbol":3656,"time":400,"open":3994,"high":3995,"low":3996,"close":3997},733.39,738.38,725.33,725.43,{"symbol":3656,"time":403,"open":3999,"high":4000,"low":4001,"close":4002},743.63,746.9,722.59,737.05,{"symbol":3656,"time":407,"open":4004,"high":4005,"low":4006,"close":3971},743.36,745.34,738.19,{"symbol":3656,"time":411,"open":4008,"high":4009,"low":4010,"close":4011},752.31,752.82,735.53,737.55,{"symbol":3656,"time":417,"open":4013,"high":4014,"low":4015,"close":4016},752.1,758.31,751.47,757.09,{"symbol":3656,"time":422,"open":4018,"high":4019,"low":4020,"close":3883},758.15,758.8,753.57,{"symbol":3656,"time":428,"open":4022,"high":4023,"low":4024,"close":4025},757.03,760.4,756.75,759.57,{"symbol":3656,"time":433,"open":4027,"high":4028,"low":4029,"close":4030},755.36,760.28,754.69,758.54,{"symbol":3656,"time":437,"open":4032,"high":4033,"low":4029,"close":4034},755.9,758.08,756.48,{"symbol":3656,"time":443,"open":4036,"high":4037,"low":4038,"close":4039},750.25,755.15,749.23,754.6,{"symbol":3656,"time":449,"open":4041,"high":4042,"low":4043,"close":4044},750.88,751.38,748.22,750.46,{"symbol":3656,"time":454,"open":4046,"high":4047,"low":4048,"close":4049},750.01,752.13,748.37,750.59,{"symbol":3656,"time":460,"open":4051,"high":4052,"low":4053,"close":4054},746.24,748.94,744.48,745.64,{"symbol":3656,"time":466,"open":4056,"high":4057,"low":4058,"close":4059},738.64,744.87,737.03,742.72,{"symbol":3656,"time":471,"open":4061,"high":4062,"low":4063,"close":4064},735.71,741.87,733.89,741.25,{"symbol":3656,"time":477,"open":4066,"high":4067,"low":4068,"close":4069},734.78,737.65,731.53,733.73,{"symbol":3656,"time":483,"open":4071,"high":4072,"low":3994,"close":4073},739.83,741.42,738.65,{"symbol":3656,"time":487,"open":4075,"high":4076,"low":4077,"close":4078},741.79,743.46,737.96,739.17,{"symbol":3656,"time":493,"open":4080,"high":4081,"low":4082,"close":4083},743.65,749.53,743.56,748.17,{"symbol":3656,"time":499,"open":4085,"high":4086,"low":4087,"close":4088},738.47,743.91,735.47,742.31,{"symbol":3656,"time":505,"open":4090,"high":4091,"low":4092,"close":3856},736.89,738.84,731.83,{"symbol":3656,"time":511,"open":4094,"high":4095,"low":4094,"close":4096},736.45,740.79,739.3,{"symbol":3656,"time":517,"open":4098,"high":4099,"low":4100,"close":4101},734.93,738.08,734.57,737.62,{"symbol":3656,"time":523,"open":4103,"high":4104,"low":4105,"close":4106},735.05,736.13,729.75,731.58,{"symbol":3656,"time":529,"open":4108,"high":3830,"low":4109,"close":4110},728.16,727.82,733.83,{"symbol":3656,"time":535,"open":4112,"high":4113,"low":4114,"close":4115},721.77,725.04,721.49,723.77,{"symbol":3656,"time":541,"open":4117,"high":4118,"low":4119,"close":4120},720.07,722.12,714.99,718.01,{"symbol":3656,"time":547,"open":4122,"high":4123,"low":4124,"close":4125},721.25,724.87,720.47,720.65,{"symbol":3656,"time":553,"open":4127,"high":4128,"low":4129,"close":4130},714.63,719.79,710.45,718.66,{"symbol":3656,"time":559,"open":4132,"high":4133,"low":4134,"close":4135},711,712.2,708.37,711.58,{"symbol":3656,"time":565,"open":4137,"high":4138,"low":4139,"close":4140},711.82,712.88,709.25,711.69,{"symbol":3656,"time":571,"open":4142,"high":4143,"low":4144,"close":4145},713.17,715.63,712.3,715.17,{"symbol":3656,"time":577,"open":4147,"high":4148,"low":4149,"close":4150},710.75,714.47,709.01,713.94,{"symbol":3656,"time":583,"open":4152,"high":4153,"low":4154,"close":4155},709.5,712.36,702.28,708.45,{"symbol":3656,"time":589,"open":4157,"high":4158,"low":4159,"close":4160},709.15,711.45,708.22,711.21,{"symbol":3656,"time":595,"open":4162,"high":4163,"low":4164,"close":4165},710.28,711.28,702.64,704.08,{"symbol":3656,"time":601,"open":4167,"high":4168,"low":4169,"close":4170},708.78,709.91,706.14,708.72,{"symbol":3656,"time":607,"open":4169,"high":4172,"low":4173,"close":4174},712.39,705.76,710.14,{"symbol":3656,"time":613,"open":4176,"high":4177,"low":4178,"close":4179},701.06,702.78,698.53,701.66,{"symbol":3656,"time":619,"open":4181,"high":4182,"low":4183,"close":4184},695.26,700.28,694.2,699.94,{"symbol":3656,"time":625,"open":4186,"high":4187,"low":4188,"close":4189},687.69,694.58,687.66,694.46,{"symbol":3656,"time":631,"open":4191,"high":4192,"low":4193,"close":4194},677.41,686.3,676.58,686.1,{"symbol":3656,"time":637,"open":4196,"high":4197,"low":4198,"close":4199},681.32,682.03,678.45,679.46,{"symbol":3656,"time":642,"open":4201,"high":4202,"low":4203,"close":4204},674.84,681.16,673.77,679.91,{"symbol":3656,"time":647,"open":4206,"high":4207,"low":4208,"close":4209},676.39,677.08,671.46,676.01,{"symbol":3656,"time":652,"open":4211,"high":4212,"low":4213,"close":4214},656.65,659.61,651.06,659.22,{"symbol":3656,"time":658,"open":4216,"high":4217,"low":4218,"close":4219},655.86,659.72,655.52,658.93,{"symbol":3656,"time":664,"open":4221,"high":4222,"low":4223,"close":4224},646.42,658.2,645.11,655.83,{"symbol":3656,"time":670,"open":4226,"high":4227,"low":4228,"close":4229},653.9,658.52,653,655.24,{"symbol":3656,"time":676,"open":4231,"high":4232,"low":4233,"close":4234},638.94,651.54,637.98,650.34,{"symbol":3656,"time":682,"open":4236,"high":4237,"low":4238,"close":4239},640.11,640.37,629.28,631.97,{"symbol":3656,"time":688,"open":4241,"high":4242,"low":4243,"close":4244},642.5,642.66,633.11,634.09,{"symbol":3656,"time":693,"open":4246,"high":4247,"low":4248,"close":4249},652.06,654.85,644.82,645.09,{"symbol":3656,"time":698,"open":4251,"high":4252,"low":4253,"close":4254},658.67,660.89,654.24,656.82,{"symbol":3656,"time":704,"open":4256,"high":4257,"low":4258,"close":4259},651.32,657.03,649.88,653.18,{"symbol":3656,"time":709,"open":4261,"high":4262,"low":4263,"close":4264},658.07,662.62,653.94,655.38,{"symbol":3656,"time":715,"open":4266,"high":4267,"low":4268,"close":4269},656.51,656.69,644.72,648.57,{"symbol":3656,"time":720,"open":4271,"high":4272,"low":4273,"close":4274},656.97,662.98,655.17,659.8,{"symbol":3656,"time":726,"open":4276,"high":4277,"low":4278,"close":4279},668.36,669.72,661.19,661.43,{"symbol":3656,"time":731,"open":4281,"high":4282,"low":4283,"close":4284},672.39,674.44,669.7,670.79,{"symbol":3656,"time":737,"open":4286,"high":4287,"low":4288,"close":4289},668.38,672.07,667.12,669.03,{"symbol":3656,"time":743,"open":4291,"high":4292,"low":4293,"close":4294},669.27,672.34,661.36,662.29,{"symbol":3656,"time":749,"open":4296,"high":4297,"low":4298,"close":4299},671.16,671.65,665.87,666.06,{"symbol":3656,"time":755,"open":4301,"high":4302,"low":4303,"close":4304},677.58,680.08,673.34,676.33,{"symbol":3656,"time":760,"open":4306,"high":4307,"low":4308,"close":4309},677.72,683.36,674.76,677.18,{"symbol":3656,"time":766,"open":4311,"high":4312,"low":4313,"close":4314},666.39,679.92,662.39,678.27,{"symbol":3656,"time":772,"open":4316,"high":4317,"low":4318,"close":4319},673.41,676.11,669.76,672.38,{"symbol":3656,"time":778,"open":4321,"high":4322,"low":4323,"close":4324},682.08,685.53,675.61,681.31,{"symbol":3656,"time":784,"open":4326,"high":4327,"low":4328,"close":4329},681.63,687.09,679.62,685.13,{"symbol":3656,"time":790,"open":4331,"high":4332,"low":4333,"close":4334},675.06,682.61,669.66,680.33,{"symbol":3656,"time":795,"open":4336,"high":4337,"low":4338,"close":4339},678.7,688.62,678.02,686.38,{"symbol":3656,"time":800,"open":4341,"high":4342,"low":4343,"close":4344},683.09,686.86,681.64,685.99,{"symbol":3656,"time":806,"open":4346,"high":4347,"low":4348,"close":4349},693.28,693.3,684.35,689.3,{"symbol":3656,"time":812,"open":4351,"high":4352,"low":4353,"close":4354},690.18,693.68,690.1,693.15,{"symbol":3656,"time":818,"open":4356,"high":4357,"low":4358,"close":4359},681.9,688.35,680,687.35,{"symbol":3656,"time":824,"open":4361,"high":4362,"low":4363,"close":4364},687.83,690,680.37,682.39,{"symbol":3656,"time":830,"open":4366,"high":4367,"low":4368,"close":4369},682.32,690.06,681.73,689.43,{"symbol":3656,"time":836,"open":4371,"high":4372,"low":4373,"close":4374},683.84,686.18,681.55,684.48,{"symbol":3656,"time":841,"open":4376,"high":4377,"low":4378,"close":4379},684.02,689.15,682.83,686.29,{"symbol":3656,"time":846,"open":4381,"high":4382,"low":4383,"close":4384},680.14,684.94,675.78,682.85,{"symbol":3656,"time":852,"open":4386,"high":4387,"low":4388,"close":4389},681.69,686.28,677.52,681.75,{"symbol":3656,"time":857,"open":4391,"high":4392,"low":4363,"close":4393},694.24,695.35,681.27,{"symbol":3656,"time":862,"open":4395,"high":4396,"low":4397,"close":4398},696.39,697.14,689.18,691.96,{"symbol":3656,"time":868,"open":4400,"high":4401,"low":4402,"close":4403},694.95,696.54,691.66,692.12,{"symbol":3656,"time":874,"open":4405,"high":4406,"low":4407,"close":4408},689.42,695.87,688.34,693.95,{"symbol":3656,"time":880,"open":4410,"high":4411,"low":4412,"close":4413},681.46,692.31,680.85,690.62,{"symbol":3656,"time":885,"open":4415,"high":4416,"low":4417,"close":4418},680.94,683.69,675.79,677.62,{"symbol":3656,"time":891,"open":4420,"high":4421,"low":4422,"close":4423},690.35,691.45,681.76,686.19,{"symbol":3656,"time":897,"open":4425,"high":4426,"low":4427,"close":4428},696.21,696.96,684.03,689.53,{"symbol":3656,"time":903,"open":4430,"high":4431,"low":4405,"close":4432},689.58,696.93,695.41,{"symbol":3656,"time":907,"open":4434,"high":4435,"low":4436,"close":4437},691.79,694.21,687.12,691.97,{"symbol":3656,"time":912,"open":4395,"high":4439,"low":4440,"close":4441},697.06,684.83,694.04,{"symbol":3656,"time":917,"open":4443,"high":4444,"low":4445,"close":4446},697.05,697.84,693.94,695.42,{"symbol":3656,"time":922,"open":4448,"high":4449,"low":4450,"close":4451},694.18,696.53,693.57,695.49,{"symbol":3656,"time":928,"open":4453,"high":4454,"low":4455,"close":4456},690.49,694.13,689.92,692.73,{"symbol":3656,"time":934,"open":4458,"high":4459,"low":4460,"close":4461},688.15,690.96,687.16,689.23,{"symbol":3656,"time":940,"open":4463,"high":4464,"low":4465,"close":4466},689.85,691.13,686.92,688.98,{"symbol":3656,"time":946,"open":4468,"high":4469,"low":4470,"close":4471},679.65,688.74,678.13,685.4,{"symbol":3656,"time":951,"open":4473,"high":4474,"low":4475,"close":4301},681.49,684.77,676.57,{"symbol":3656,"time":956,"open":4477,"high":4478,"low":4353,"close":4402},693.66,694.25,{"symbol":3656,"time":962,"open":4480,"high":4481,"low":4482,"close":4483},694.57,695.45,691.25,692.24,{"symbol":3656,"time":967,"open":4485,"high":4486,"low":4487,"close":4488},691,691.72,686.04,690.36,{"symbol":3656,"time":972,"open":4451,"high":4490,"low":4491,"close":4492},696.09,691.35,693.77,{"symbol":3656,"time":977,"open":4494,"high":4490,"low":4495,"close":4496},690.68,690.63,695.16,{"symbol":3656,"time":983,"open":4495,"high":4498,"low":4397,"close":4499},695.31,694.07,{"symbol":3656,"time":989,"open":4501,"high":4413,"low":4502,"close":4503},688.82,687.49,689.51,{"symbol":3656,"time":993,"open":4505,"high":4506,"low":4507,"close":4430},692.19,693.96,689.32,{"symbol":3656,"time":999,"open":4509,"high":4510,"low":4511,"close":4512},687.93,692.32,687.78,691.81,{"symbol":3656,"time":1004,"open":4514,"high":4369,"low":4339,"close":4515},686.54,687.72,{"symbol":3656,"time":1009,"open":4517,"high":4518,"low":4519,"close":4520},685.71,686.87,679.82,683.17,{"symbol":3656,"time":1014,"open":4522,"high":4523,"low":4524,"close":4525},687.14,687.36,681.71,681.92,{"symbol":3656,"time":1019,"open":4527,"high":4528,"low":4529,"close":4530},687.45,688.56,686.58,687.01,{"symbol":3656,"time":1024,"open":4532,"high":4533,"low":4534,"close":4535},687.54,689.2,686.07,687.85,{"symbol":3656,"time":1030,"open":4537,"high":4402,"low":4538,"close":4539},690.64,689.27,690.31,{"symbol":3656,"time":1033,"open":4541,"high":4542,"low":4543,"close":4544},687.95,690.83,687.8,690.38,{"symbol":3656,"time":1038,"open":4546,"high":4547,"low":4548,"close":4549},683.92,688.2,683.87,687.96,{"symbol":3656,"time":1043,"open":4551,"high":4552,"low":4553,"close":4440},683.94,685.36,680.59,{"symbol":3656,"time":1049,"open":4555,"high":4556,"low":4557,"close":4553},676.59,681.09,676.47,{"symbol":3656,"time":1055,"open":4559,"high":4560,"low":4561,"close":4557},677.6,680.74,674.9,{"symbol":3656,"time":1061,"open":4563,"high":4564,"low":4565,"close":4566},679.89,680.44,671.2,671.4,{"symbol":3656,"time":1067,"open":4568,"high":4569,"low":4570,"close":4571},679.23,681.08,674.98,678.87,{"symbol":3656,"time":1071,"open":4573,"high":4574,"low":4575,"close":4576},685.74,685.76,679.25,680.73,{"symbol":3656,"time":1077,"open":4578,"high":4579,"low":4580,"close":4422},688.17,688.88,679.17,{"symbol":3656,"time":1083,"open":4582,"high":4583,"low":4584,"close":4585},685.14,689.25,682.17,689.17,{"symbol":3656,"time":1088,"open":4587,"high":4588,"low":4324,"close":4589},682.56,688.97,687.57,{"symbol":3656,"time":1092,"open":4591,"high":4592,"low":4593,"close":4594},683.15,685.39,682.59,683.04,{"symbol":3656,"time":1098,"open":4596,"high":4597,"low":4598,"close":4599},686.59,686.64,681.57,683.63,{"symbol":3656,"time":1102,"open":4601,"high":4602,"low":4603,"close":4604},685.47,688.39,684.58,685.69,{"symbol":3656,"time":1105,"open":4606,"high":4607,"low":4608,"close":4609},685.3,685.37,681.34,684.39,{"symbol":3656,"time":1108,"open":4611,"high":4612,"low":4613,"close":4614},680.57,684.91,679.69,683.89,{"symbol":3656,"time":1113,"open":4525,"high":4616,"low":4617,"close":4618},683.82,679.33,681.53,{"symbol":3656,"time":1117,"open":4620,"high":4621,"low":4622,"close":4623},678.81,682.99,678.74,680.27,{"symbol":3656,"time":1120,"open":4625,"high":4626,"low":4627,"close":4628},680.86,683.67,680.5,683.39,{"symbol":3656,"time":1124,"open":4630,"high":4631,"low":4632,"close":4633},677.63,681.7,676.72,679.68,{"symbol":3656,"time":1128,"open":4635,"high":4636,"low":4637,"close":4638},668.63,676.21,664.48,675.02,{"symbol":3656,"time":1133,"open":4640,"high":4641,"low":4642,"close":4643},662.69,670.06,661.59,668.73,{"symbol":3656,"time":1138,"open":4645,"high":4646,"low":4647,"close":4648},655.05,664.55,650.85,659.03,{"symbol":3656,"time":1144,"open":4650,"high":4651,"low":4652,"close":4653},672.91,675.56,651.89,652.53,{"symbol":3656,"time":1149,"open":4655,"high":4656,"low":4657,"close":4658},660.78,667.34,658.75,662.63,{"symbol":3656,"time":1155,"open":4660,"high":4661,"low":4216,"close":4662},662.1,665.12,660.08,{"symbol":3656,"time":1160,"open":4283,"high":4664,"low":4665,"close":4666},673.71,662.17,665.67,{"symbol":3656,"time":1166,"open":4668,"high":4669,"low":4670,"close":4671},665.38,675.66,663.27,671.93,{"symbol":3656,"time":1171,"open":4627,"high":4625,"low":4673,"close":4674},670.52,672.04,{"symbol":3656,"time":1175,"open":4676,"high":4677,"low":4678,"close":4679},684.79,684.96,680.95,683.38,{"symbol":3656,"time":1180,"open":4681,"high":4682,"low":4683,"close":4684},679.95,683.57,678.73,683,{"symbol":3656,"time":1186,"open":4686,"high":4687,"low":4688,"close":4689},677.24,682.18,675.03,681.44,{"symbol":3656,"time":1190,"open":4691,"high":4692,"low":4693,"close":4694},667.91,671.08,661.21,670.97,{"symbol":3656,"time":1195,"open":4557,"high":4696,"low":4697,"close":4698},677.38,668.72,670.31,{"symbol":3656,"time":1198,"open":4570,"high":4625,"low":4700,"close":4301},674.17,{"symbol":3656,"time":1203,"open":4317,"high":4702,"low":4703,"close":4704},679.96,674.58,675.24,{"symbol":3656,"time":1207,"open":4706,"high":4707,"low":4708,"close":4709},685.67,685.8,679.94,683.34,{"symbol":3656,"time":1212,"open":4711,"high":4712,"low":4713,"close":4714},685.04,685.08,679.24,682.06,{"symbol":3656,"time":1217,"open":4716,"high":4717,"low":4718,"close":4718},683.9,685.94,679.83,{"symbol":3656,"time":1221,"open":4720,"high":4721,"low":4722,"close":4723},688.72,689.7,682.87,687.39,{"symbol":3656,"time":1227,"open":4725,"high":4726,"low":4440,"close":4727},687.05,688.91,687.06,{"symbol":3656,"time":1232,"open":4729,"high":4730,"low":4731,"close":4732},682.73,685.54,682.12,685.24,{"symbol":3656,"time":1237,"open":4734,"high":4735,"low":4736,"close":4737},676.46,678.47,675.65,677.25,{"symbol":3656,"time":1241,"open":4739,"high":4740,"low":4741,"close":4742},668.12,672.71,667.8,671.76,{"symbol":3656,"time":1247,"open":4744,"high":4744,"low":4745,"close":4741},672,663.3,{"symbol":3656,"time":1252,"open":4747,"high":4748,"low":4749,"close":4750},671.44,672.99,669.98,671.29,{"symbol":3656,"time":1257,"open":4752,"high":4753,"low":4754,"close":4755},667.32,672.21,667.27,671.3,{"symbol":3656,"time":1262,"open":4757,"high":4758,"low":4759,"close":4760},659.5,665.76,658.14,664.39,{"symbol":3656,"time":1267,"open":4762,"high":4763,"low":4764,"close":4765},666.82,668.71,657.11,660.64,{"symbol":3656,"time":1272,"open":4762,"high":4767,"low":4219,"close":4768},670.23,665.17,{"symbol":3656,"time":1276,"open":4770,"high":4771,"low":4772,"close":4773},657.17,665.83,653.17,662.23,{"symbol":3656,"time":1280,"open":4775,"high":4776,"low":4777,"close":4778},660.65,665.13,659.77,663.04,{"symbol":3656,"time":1285,"open":4780,"high":4781,"low":4782,"close":4783},672.13,673.95,652.84,653.02,{"symbol":3656,"time":1288,"open":4785,"high":4786,"low":4787,"close":4296},673.53,673.94,669.21,{"symbol":3656,"time":1294,"open":4789,"high":4790,"low":4791,"close":4792},670.25,673.21,669.42,673.11,{"symbol":3656,"time":1297,"open":4794,"high":4748,"low":4795,"close":4796},672.54,667.67,669.12,{"symbol":3656,"time":1303,"open":4798,"high":4799,"low":4800,"close":4801},671.62,672.51,669.46,671.61,{"symbol":3656,"time":1308,"open":4803,"high":4804,"low":4805,"close":4787},669.99,672.68,668.16,{"symbol":3656,"time":1313,"open":4807,"high":4808,"low":4809,"close":4810},670.45,670.57,666.78,669.22,{"symbol":3656,"time":1317,"open":4812,"high":4813,"low":4814,"close":4815},663.17,669.37,663.06,668.45,{"symbol":3656,"time":1320,"open":4817,"high":4818,"low":4819,"close":4820},662.93,666.65,661.61,666.18,{"symbol":3656,"time":1325,"open":4822,"high":4823,"low":4824,"close":4825},664.36,665.28,661.86,663.68,{"symbol":3656,"time":1331,"open":4827,"high":4828,"low":4829,"close":4830},659.51,662.37,657.88,661.82,{"symbol":3656,"time":1336,"open":4832,"high":4833,"low":4834,"close":4835},657.94,659.41,654.41,658.05,{"symbol":3656,"time":1338,"open":4837,"high":4838,"low":4839,"close":4840},664.51,664.61,659.67,661.1,{"symbol":3656,"time":1343,"open":4842,"high":4656,"low":4843,"close":4844},666.72,661.98,663.21,{"symbol":3656,"time":1349,"open":4846,"high":4847,"low":4665,"close":4848},662.2,667.29,666.84,{"symbol":3656,"time":1353,"open":4850,"high":4646,"low":4851,"close":4852},662.33,660.37,663.7,{"symbol":3656,"time":1358,"open":4854,"high":4855,"low":4856,"close":4857},661.89,664.89,660.27,662.26,{"symbol":3656,"time":1363,"open":4859,"high":4860,"low":4861,"close":4862},660.01,661.72,654.3,659.18,{"symbol":3656,"time":1368,"open":4864,"high":4865,"low":4866,"close":4867},661.47,661.78,659.21,660,{"symbol":3656,"time":1372,"open":4869,"high":4870,"low":4871,"close":4872},659.64,661.04,659.34,660.91,{"symbol":3656,"time":1377,"open":4874,"high":4875,"low":4876,"close":4877},657.6,659.11,656.9,657.41,{"symbol":3656,"time":1382,"open":4879,"high":4880,"low":4881,"close":4882},654.18,658.33,653.59,657.63,{"symbol":3656,"time":1386,"open":4884,"high":4885,"low":4886,"close":4887},653.62,654.55,650.63,652.21,{"symbol":3656,"time":1392,"open":4889,"high":4890,"low":4891,"close":4892},648.97,650.86,647.22,650.33,{"symbol":3656,"time":1398,"open":4894,"high":4895,"low":4896,"close":4897},648.62,649.84,647.23,648.83,{"symbol":3656,"time":1403,"open":4899,"high":4887,"low":4900,"close":4901},651.48,643.33,647.24,{"symbol":3656,"time":1409,"open":4903,"high":4904,"low":4905,"close":4906},644.42,649.15,643.51,649.12,{"symbol":3656,"time":1415,"open":4908,"high":4909,"low":4910,"close":4911},642.67,644.21,640.46,643.74,{"symbol":3656,"time":1420,"open":4913,"high":4914,"low":4915,"close":4916},637.5,640.49,634.92,640.27,{"symbol":3656,"time":1425,"open":4918,"high":4919,"low":4920,"close":4921},647.47,647.84,643.14,645.05,{"symbol":3656,"time":1431,"open":4901,"high":4923,"low":4924,"close":4925},649.48,645.34,648.92,{"symbol":3656,"time":1434,"open":4927,"high":4928,"low":4903,"close":4929},644.57,647.37,646.63,[4931,4936,4940,4941,4943,4945,4947,4948,4951,4953,4954,4956,4958,4961,4963,4965,4967,4969,4971,4973,4975,4977,4978,4980,4982,4984,4986,4989,4991,4993,4995,4997,4999,5000,5002,5004,5005,5006,5008,5010,5012,5014,5015,5017,5018,5020,5022,5024,5026,5028,5030,5032,5034,5036,5038,5040,5042,5044,5046,5048,5050,5052,5054,5055,5056,5058,5060,5062,5064],{"time":26,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4934,"datetime":4935},"False","BEARISH","MACD","2026-09-18 00:00:00",{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4938,"datetime":4939},"BULLISH","MA","2026-09-14 00:00:00",{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4934,"datetime":4939},{"time":49,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4942,"datetime":4939},"CCI",{"time":60,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4938,"datetime":4944},"2026-09-10 00:00:00",{"time":66,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4934,"datetime":4946},"2026-09-09 00:00:00",{"time":66,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4942,"datetime":4946},{"time":83,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4949,"datetime":4950},"BollingerBands","2026-09-03 00:00:00",{"time":88,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4934,"datetime":4952},"2026-09-02 00:00:00",{"time":88,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4942,"datetime":4952},{"time":109,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4938,"datetime":4955},"2026-08-27 00:00:00",{"time":142,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4934,"datetime":4957},"2026-08-19 00:00:00",{"time":152,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4959,"datetime":4960},"ADX","2026-08-17 00:00:00",{"time":163,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4938,"datetime":4962},"2026-08-13 00:00:00",{"time":187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4934,"datetime":4964},"2026-08-07 00:00:00",{"time":226,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4949,"datetime":4966},"2026-07-29 00:00:00",{"time":232,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4959,"datetime":4968},"2026-07-28 00:00:00",{"time":248,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4942,"datetime":4970},"2026-07-23 00:00:00",{"time":314,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4959,"datetime":4972},"2026-07-07 00:00:00",{"time":319,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4934,"datetime":4974},"2026-07-06 00:00:00",{"time":324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4959,"datetime":4976},"2026-07-02 00:00:00",{"time":324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4934,"datetime":4976},{"time":328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4959,"datetime":4979},"2026-07-01 00:00:00",{"time":339,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4959,"datetime":4981},"2026-06-29 00:00:00",{"time":395,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4934,"datetime":4983},"2026-06-11 00:00:00",{"time":403,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4934,"datetime":4985},"2026-06-09 00:00:00",{"time":466,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4987,"datetime":4988},"RSI","2026-05-21 00:00:00",{"time":471,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4934,"datetime":4990},"2026-05-20 00:00:00",{"time":559,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4938,"datetime":4992},"2026-04-29 00:00:00",{"time":571,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4949,"datetime":4994},"2026-04-27 00:00:00",{"time":647,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4942,"datetime":4996},"2026-04-08 00:00:00",{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4959,"datetime":4998},"2026-04-02 00:00:00",{"time":664,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4934,"datetime":4998},{"time":726,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4987,"datetime":5001},"2026-03-18 00:00:00",{"time":760,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4959,"datetime":5003},"2026-03-10 00:00:00",{"time":760,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4942,"datetime":5003},{"time":760,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4934,"datetime":5003},{"time":784,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4959,"datetime":5007},"2026-03-04 00:00:00",{"time":790,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4987,"datetime":5009},"2026-03-03 00:00:00",{"time":800,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4942,"datetime":5011},"2026-02-27 00:00:00",{"time":836,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4959,"datetime":5013},"2026-02-19 00:00:00",{"time":836,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4934,"datetime":5013},{"time":841,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4938,"datetime":5016},"2026-02-18 00:00:00",{"time":841,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4959,"datetime":5016},{"time":868,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4987,"datetime":5019},"2026-02-10 00:00:00",{"time":885,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4949,"datetime":5021},"2026-02-05 00:00:00",{"time":917,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4942,"datetime":5023},"2026-01-28 00:00:00",{"time":922,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4959,"datetime":5025},"2026-01-27 00:00:00",{"time":946,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4934,"datetime":5027},"2026-01-21 00:00:00",{"time":1024,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4934,"datetime":5029},"2025-12-29 00:00:00",{"time":1061,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4934,"datetime":5031},"2025-12-17 00:00:00",{"time":1071,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4987,"datetime":5033},"2025-12-15 00:00:00",{"time":1083,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4934,"datetime":5035},"2025-12-11 00:00:00",{"time":1098,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4934,"datetime":5037},"2025-12-08 00:00:00",{"time":1128,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4949,"datetime":5039},"2025-11-25 00:00:00",{"time":1133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4934,"datetime":5041},"2025-11-24 00:00:00",{"time":1144,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4934,"datetime":5043},"2025-11-20 00:00:00",{"time":1160,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4934,"datetime":5045},"2025-11-17 00:00:00",{"time":1175,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4959,"datetime":5047},"2025-11-12 00:00:00",{"time":1186,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4934,"datetime":5049},"2025-11-10 00:00:00",{"time":1190,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4959,"datetime":5051},"2025-11-07 00:00:00",{"time":1195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4959,"datetime":5053},"2025-11-06 00:00:00",{"time":1195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4942,"datetime":5053},{"time":1195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4934,"datetime":5053},{"time":1221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4937,"trading_system":4987,"datetime":5057},"2025-10-29 00:00:00",{"time":1232,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4949,"datetime":5059},"2025-10-27 00:00:00",{"time":1241,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4942,"datetime":5061},"2025-10-23 00:00:00",{"time":1257,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4959,"datetime":5063},"2025-10-20 00:00:00",{"time":1280,"symbol":5,"current_signal":4932,"signal_change":23,"signal_type":4933,"trading_system":4934,"datetime":5065},"2025-10-13 00:00:00",[5067,5073,5078,5083,5089,5094,5099,5104,5110,5115,5120,5125,5130,5135,5140,5145,5150,5155,5160,5165,5170,5175,5180,5185,5190,5195,5200,5205,5210,5215,5220,5226,5231,5236,5241,5245,5250,5255,5260,5265,5270,5275,5280,5286,5291,5296,5301,5306,5311,5316,5321,5326,5331,5337,5343,5348,5354,5360,5366,5372,5377,5383,5389,5395,5401,5407,5413,5418,5424,5430,5435,5441,5447,5453,5459,5463,5469,5475,5481,5487,5493,5499,5505,5511,5516,5522,5528,5534,5539,5544,5550],{"symbol":5,"form":5068,"filingdate":704,"primarydocument":5069,"accessionnumber":5070,"filing_url":5071,"sec_url":5072},"8-K","cnc-20260318.htm","0001071739-26-000070","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000070/cnc-20260318.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000070/0001071739-26-000070-index.htm",{"symbol":5,"form":5068,"filingdate":760,"primarydocument":5074,"accessionnumber":5075,"filing_url":5076,"sec_url":5077},"cnc-20260310.htm","0001071739-26-000056","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000056/cnc-20260310.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000056/0001071739-26-000056-index.htm",{"symbol":5,"form":5068,"filingdate":824,"primarydocument":5079,"accessionnumber":5080,"filing_url":5081,"sec_url":5082},"cnc-20260223.htm","0001071739-26-000052","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000052/cnc-20260223.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000052/0001071739-26-000052-index.htm",{"symbol":5,"form":5084,"filingdate":846,"primarydocument":5085,"accessionnumber":5086,"filing_url":5087,"sec_url":5088},"10-K","cnc-20251231.htm","0001071739-26-000049","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000049/cnc-20251231.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000049/0001071739-26-000049-index.htm",{"symbol":5,"form":5068,"filingdate":880,"primarydocument":5090,"accessionnumber":5091,"filing_url":5092,"sec_url":5093},"cnc-20260206.htm","0001071739-26-000031","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000031/cnc-20260206.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000031/0001071739-26-000031-index.htm",{"symbol":5,"form":5068,"filingdate":1186,"primarydocument":5095,"accessionnumber":5096,"filing_url":5097,"sec_url":5098},"cnc-20251110.htm","0001071739-25-000188","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000188/cnc-20251110.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000188/0001071739-25-000188-index.htm",{"symbol":5,"form":5068,"filingdate":1221,"primarydocument":5100,"accessionnumber":5101,"filing_url":5102,"sec_url":5103},"cnc-20251029.htm","0001071739-25-000185","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000185/cnc-20251029.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000185/0001071739-25-000185-index.htm",{"symbol":5,"form":5105,"filingdate":1221,"primarydocument":5106,"accessionnumber":5107,"filing_url":5108,"sec_url":5109},"10-Q","cnc-20250930.htm","0001071739-25-000183","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000183/cnc-20250930.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000183/0001071739-25-000183-index.htm",{"symbol":5,"form":5068,"filingdate":1382,"primarydocument":5111,"accessionnumber":5112,"filing_url":5113,"sec_url":5114},"cnc-20250911.htm","0001071739-25-000168","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000168/cnc-20250911.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000168/0001071739-25-000168-index.htm",{"symbol":5,"form":5068,"filingdate":1475,"primarydocument":5116,"accessionnumber":5117,"filing_url":5118,"sec_url":5119},"cnc-20250812.htm","0001071739-25-000162","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000162/cnc-20250812.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000162/0001071739-25-000162-index.htm",{"symbol":5,"form":5068,"filingdate":1527,"primarydocument":5121,"accessionnumber":5122,"filing_url":5123,"sec_url":5124},"cnc-20250801.htm","0001071739-25-000155","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000155/cnc-20250801.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000155/0001071739-25-000155-index.htm",{"symbol":5,"form":5068,"filingdate":1562,"primarydocument":5126,"accessionnumber":5127,"filing_url":5128,"sec_url":5129},"cnc-20250725.htm","0001071739-25-000151","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000151/cnc-20250725.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000151/0001071739-25-000151-index.htm",{"symbol":5,"form":5105,"filingdate":1562,"primarydocument":5131,"accessionnumber":5132,"filing_url":5133,"sec_url":5134},"cnc-20250630.htm","0001071739-25-000150","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000150/cnc-20250630.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000150/0001071739-25-000150-index.htm",{"symbol":5,"form":5068,"filingdate":1653,"primarydocument":5136,"accessionnumber":5137,"filing_url":5138,"sec_url":5139},"cnc-20250701.htm","0001071739-25-000128","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000128/cnc-20250701.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000128/0001071739-25-000128-index.htm",{"symbol":5,"form":5068,"filingdate":1821,"primarydocument":5141,"accessionnumber":5142,"filing_url":5143,"sec_url":5144},"cnc-20250513.htm","0001071739-25-000094","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000094/cnc-20250513.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000094/0001071739-25-000094-index.htm",{"symbol":5,"form":5068,"filingdate":1850,"primarydocument":5146,"accessionnumber":5147,"filing_url":5148,"sec_url":5149},"cnc-20250506.htm","0001071739-25-000092","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000092/cnc-20250506.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000092/0001071739-25-000092-index.htm",{"symbol":5,"form":5068,"filingdate":1882,"primarydocument":5151,"accessionnumber":5152,"filing_url":5153,"sec_url":5154},"cnc-20250425.htm","0001071739-25-000087","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000087/cnc-20250425.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000087/0001071739-25-000087-index.htm",{"symbol":5,"form":5105,"filingdate":1882,"primarydocument":5156,"accessionnumber":5157,"filing_url":5158,"sec_url":5159},"cnc-20250331.htm","0001071739-25-000086","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000086/cnc-20250331.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000086/0001071739-25-000086-index.htm",{"symbol":5,"form":5068,"filingdate":2030,"primarydocument":5161,"accessionnumber":5162,"filing_url":5163,"sec_url":5164},"cnc-20250312.htm","0001071739-25-000042","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000042/cnc-20250312.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000042/0001071739-25-000042-index.htm",{"symbol":5,"form":5068,"filingdate":2052,"primarydocument":5166,"accessionnumber":5167,"filing_url":5168,"sec_url":5169},"cnc-20250305.htm","0001071739-25-000040","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000040/cnc-20250305.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000040/0001071739-25-000040-index.htm",{"symbol":5,"form":5068,"filingdate":2061,"primarydocument":5171,"accessionnumber":5172,"filing_url":5173,"sec_url":5174},"cnc-20250303.htm","0001071739-25-000037","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000037/cnc-20250303.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000037/0001071739-25-000037-index.htm",{"symbol":5,"form":5068,"filingdate":2084,"primarydocument":5176,"accessionnumber":5177,"filing_url":5178,"sec_url":5179},"cnc-20250220.htm","0001071739-25-000031","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000031/cnc-20250220.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000031/0001071739-25-000031-index.htm",{"symbol":5,"form":5084,"filingdate":2103,"primarydocument":5181,"accessionnumber":5182,"filing_url":5183,"sec_url":5184},"cnc-20241231.htm","0001071739-25-000027","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000027/cnc-20241231.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000027/0001071739-25-000027-index.htm",{"symbol":5,"form":5068,"filingdate":2138,"primarydocument":5186,"accessionnumber":5187,"filing_url":5188,"sec_url":5189},"cnc-20250204.htm","0001071739-25-000013","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000013/cnc-20250204.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000013/0001071739-25-000013-index.htm",{"symbol":5,"form":5068,"filingdate":2270,"primarydocument":5191,"accessionnumber":5192,"filing_url":5193,"sec_url":5194},"cnc-20241212.htm","0001071739-24-000215","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000215/cnc-20241212.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000215/0001071739-24-000215-index.htm",{"symbol":5,"form":5068,"filingdate":2341,"primarydocument":5196,"accessionnumber":5197,"filing_url":5198,"sec_url":5199},"cnc-20241113.htm","0001071739-24-000208","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000208/cnc-20241113.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000208/0001071739-24-000208-index.htm",{"symbol":5,"form":5068,"filingdate":2346,"primarydocument":5201,"accessionnumber":5202,"filing_url":5203,"sec_url":5204},"cnc-20241108.htm","0001071739-24-000206","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000206/cnc-20241108.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000206/0001071739-24-000206-index.htm",{"symbol":5,"form":5068,"filingdate":2395,"primarydocument":5206,"accessionnumber":5207,"filing_url":5208,"sec_url":5209},"cnc-20241025.htm","0001071739-24-000201","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000201/cnc-20241025.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000201/0001071739-24-000201-index.htm",{"symbol":5,"form":5105,"filingdate":2395,"primarydocument":5211,"accessionnumber":5212,"filing_url":5213,"sec_url":5214},"cnc-20240930.htm","0001071739-24-000200","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000200/cnc-20240930.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000200/0001071739-24-000200-index.htm",{"symbol":5,"form":5068,"filingdate":2437,"primarydocument":5216,"accessionnumber":5217,"filing_url":5218,"sec_url":5219},"cnc-20241011.htm","0001071739-24-000192","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000192/cnc-20241011.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000192/0001071739-24-000192-index.htm",{"symbol":5,"form":5221,"filingdate":2471,"primarydocument":5222,"accessionnumber":5223,"filing_url":5224,"sec_url":5225},"8-K/A","cnc-20240809.htm","0001071739-24-000189","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000189/cnc-20240809.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000189/0001071739-24-000189-index.htm",{"symbol":5,"form":5068,"filingdate":2491,"primarydocument":5227,"accessionnumber":5228,"filing_url":5229,"sec_url":5230},"cnc-20240925.htm","0001071739-24-000175","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000175/cnc-20240925.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000175/0001071739-24-000175-index.htm",{"symbol":5,"form":5068,"filingdate":2540,"primarydocument":5232,"accessionnumber":5233,"filing_url":5234,"sec_url":5235},"cnc-20240916.htm","0001071739-24-000172","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000172/cnc-20240916.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000172/0001071739-24-000172-index.htm",{"symbol":5,"form":5068,"filingdate":2561,"primarydocument":5237,"accessionnumber":5238,"filing_url":5239,"sec_url":5240},"cnc-20240910.htm","0001071739-24-000170","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000170/cnc-20240910.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000170/0001071739-24-000170-index.htm",{"symbol":5,"form":5068,"filingdate":2655,"primarydocument":5222,"accessionnumber":5242,"filing_url":5243,"sec_url":5244},"0001071739-24-000161","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000161/cnc-20240809.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000161/0001071739-24-000161-index.htm",{"symbol":5,"form":5068,"filingdate":2729,"primarydocument":5246,"accessionnumber":5247,"filing_url":5248,"sec_url":5249},"cnc-20240726.htm","0001071739-24-000158","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000158/cnc-20240726.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000158/0001071739-24-000158-index.htm",{"symbol":5,"form":5105,"filingdate":2729,"primarydocument":5251,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"cnc-20240630.htm","0001071739-24-000157","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000157/cnc-20240630.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000157/0001071739-24-000157-index.htm",{"symbol":5,"form":5068,"filingdate":2742,"primarydocument":5256,"accessionnumber":5257,"filing_url":5258,"sec_url":5259},"cnc-20240723.htm","0001071739-24-000151","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000151/cnc-20240723.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000151/0001071739-24-000151-index.htm",{"symbol":5,"form":5068,"filingdate":2904,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"cnc-20240529.htm","0001071739-24-000130","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000130/cnc-20240529.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000130/0001071739-24-000130-index.htm",{"symbol":5,"form":5068,"filingdate":2940,"primarydocument":5266,"accessionnumber":5267,"filing_url":5268,"sec_url":5269},"cnc-20240514.htm","0001071739-24-000104","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000104/cnc-20240514.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000104/0001071739-24-000104-index.htm",{"symbol":5,"form":5068,"filingdate":3010,"primarydocument":5271,"accessionnumber":5272,"filing_url":5273,"sec_url":5274},"cnc-20240426.htm","0001071739-24-000098","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000098/cnc-20240426.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000098/0001071739-24-000098-index.htm",{"symbol":5,"form":5105,"filingdate":3010,"primarydocument":5276,"accessionnumber":5277,"filing_url":5278,"sec_url":5279},"cnc-20240331.htm","0001071739-24-000097","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000097/cnc-20240331.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000097/0001071739-24-000097-index.htm",{"symbol":5,"form":5068,"filingdate":5281,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"2024-03-29","cnc-20240329.htm","0001071739-24-000077","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000077/cnc-20240329.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000077/0001071739-24-000077-index.htm",{"symbol":5,"form":5068,"filingdate":3163,"primarydocument":5287,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"cnc-20240311.htm","0001071739-24-000049","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000049/cnc-20240311.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000049/0001071739-24-000049-index.htm",{"symbol":5,"form":5084,"filingdate":3223,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"cnc-20231231.htm","0001071739-24-000037","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000037/cnc-20231231.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000037/0001071739-24-000037-index.htm",{"symbol":5,"form":5068,"filingdate":3256,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"cnc-20240206.htm","0001071739-24-000018","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000018/cnc-20240206.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000018/0001071739-24-000018-index.htm",{"symbol":5,"form":5068,"filingdate":3410,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"cnc-20231208.htm","0001071739-23-000217","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000217/cnc-20231208.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000217/0001071739-23-000217-index.htm",{"symbol":5,"form":5068,"filingdate":3414,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"cnc-20231212.htm","0001071739-23-000215","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000215/cnc-20231212.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000215/0001071739-23-000215-index.htm",{"symbol":5,"form":5068,"filingdate":3480,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"cnc-20231115.htm","0001071739-23-000213","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000213/cnc-20231115.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000213/0001071739-23-000213-index.htm",{"symbol":5,"form":5068,"filingdate":3545,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"cnc-20231024.htm","0001071739-23-000211","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000211/cnc-20231024.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000211/0001071739-23-000211-index.htm",{"symbol":5,"form":5105,"filingdate":3545,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"cnc-20230930.htm","0001071739-23-000209","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000209/cnc-20230930.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000209/0001071739-23-000209-index.htm",{"symbol":5,"form":5068,"filingdate":3570,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"cnc-20231016.htm","0001071739-23-000202","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000202/cnc-20231016.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000202/0001071739-23-000202-index.htm",{"symbol":5,"form":5068,"filingdate":5332,"primarydocument":5333,"accessionnumber":5334,"filing_url":5335,"sec_url":5336},"2023-09-06","cnc-20230906.htm","0001071739-23-000185","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000185/cnc-20230906.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000185/0001071739-23-000185-index.htm",{"symbol":5,"form":5105,"filingdate":5338,"primarydocument":5339,"accessionnumber":5340,"filing_url":5341,"sec_url":5342},"2023-07-28","cnc-20230630.htm","0001071739-23-000183","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000183/cnc-20230630.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000183/0001071739-23-000183-index.htm",{"symbol":5,"form":5068,"filingdate":5338,"primarydocument":5344,"accessionnumber":5345,"filing_url":5346,"sec_url":5347},"cnc-20230728.htm","0001071739-23-000182","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000182/cnc-20230728.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000182/0001071739-23-000182-index.htm",{"symbol":5,"form":5068,"filingdate":5349,"primarydocument":5350,"accessionnumber":5351,"filing_url":5352,"sec_url":5353},"2023-06-06","cnc-20230531.htm","0001071739-23-000157","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000157/cnc-20230531.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000157/0001071739-23-000157-index.htm",{"symbol":5,"form":5068,"filingdate":5355,"primarydocument":5356,"accessionnumber":5357,"filing_url":5358,"sec_url":5359},"2023-05-22","cnc-20230519.htm","0001071739-23-000151","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000151/cnc-20230519.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000151/0001071739-23-000151-index.htm",{"symbol":5,"form":5068,"filingdate":5361,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"2023-05-15","cnc-20230510.htm","0001071739-23-000148","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000148/cnc-20230510.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000148/0001071739-23-000148-index.htm",{"symbol":5,"form":5105,"filingdate":5367,"primarydocument":5368,"accessionnumber":5369,"filing_url":5370,"sec_url":5371},"2023-04-25","cnc-20230331.htm","0001071739-23-000116","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000116/cnc-20230331.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000116/0001071739-23-000116-index.htm",{"symbol":5,"form":5068,"filingdate":5367,"primarydocument":5373,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"cnc-20230425.htm","0001071739-23-000114","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000114/cnc-20230425.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000114/0001071739-23-000114-index.htm",{"symbol":5,"form":5084,"filingdate":5378,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"2023-02-21","cnc-20221231.htm","0001071739-23-000047","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000047/cnc-20221231.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000047/0001071739-23-000047-index.htm",{"symbol":5,"form":5068,"filingdate":5384,"primarydocument":5385,"accessionnumber":5386,"filing_url":5387,"sec_url":5388},"2023-02-07","cnc-20230207.htm","0001071739-23-000024","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000024/cnc-20230207.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173923000024/0001071739-23-000024-index.htm",{"symbol":5,"form":5068,"filingdate":5390,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"2022-12-16","cnc-20221216.htm","0001071739-22-000390","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000390/cnc-20221216.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000390/0001071739-22-000390-index.htm",{"symbol":5,"form":5068,"filingdate":5396,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"2022-12-14","cnc-20221213.htm","0001071739-22-000388","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000388/cnc-20221213.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000388/0001071739-22-000388-index.htm",{"symbol":5,"form":5068,"filingdate":5402,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"2022-11-16","cnc-20221112.htm","0001071739-22-000370","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000370/cnc-20221112.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000370/0001071739-22-000370-index.htm",{"symbol":5,"form":5105,"filingdate":5408,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"2022-10-25","cnc-20220930.htm","0001071739-22-000361","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000361/cnc-20220930.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000361/0001071739-22-000361-index.htm",{"symbol":5,"form":5068,"filingdate":5408,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"cnc-20221025.htm","0001071739-22-000362","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000362/cnc-20221025.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000362/0001071739-22-000362-index.htm",{"symbol":5,"form":5068,"filingdate":5419,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"2022-09-30","cnc-20220927.htm","0001071739-22-000331","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000331/cnc-20220927.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000331/0001071739-22-000331-index.htm",{"symbol":5,"form":5105,"filingdate":5425,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"2022-07-26","cnc-20220630.htm","0001071739-22-000286","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000286/cnc-20220630.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000286/0001071739-22-000286-index.htm",{"symbol":5,"form":5068,"filingdate":5425,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"cnc-20220726.htm","0001071739-22-000287","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000287/cnc-20220726.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000287/0001071739-22-000287-index.htm",{"symbol":5,"form":5068,"filingdate":5436,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"2022-06-17","cnc-20220617.htm","0001071739-22-000241","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000241/cnc-20220617.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000241/0001071739-22-000241-index.htm",{"symbol":5,"form":5068,"filingdate":5442,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"2022-05-02","cnc-20220427.htm","0001071739-22-000210","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000210/cnc-20220427.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000210/0001071739-22-000210-index.htm",{"symbol":5,"form":5068,"filingdate":5448,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"2022-04-28","cnc-20220426.htm","0001071739-22-000180","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000180/cnc-20220426.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000180/0001071739-22-000180-index.htm",{"symbol":5,"form":5105,"filingdate":5454,"primarydocument":5455,"accessionnumber":5456,"filing_url":5457,"sec_url":5458},"2022-04-26","cnc-20220331.htm","0001071739-22-000177","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000177/cnc-20220331.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000177/0001071739-22-000177-index.htm",{"symbol":5,"form":5068,"filingdate":5454,"primarydocument":5449,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"0001071739-22-000178","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000178/cnc-20220426.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000178/0001071739-22-000178-index.htm",{"symbol":5,"form":5068,"filingdate":5464,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"2022-04-15","cnc-20220411.htm","0001071739-22-000163","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000163/cnc-20220411.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000163/0001071739-22-000163-index.htm",{"symbol":5,"form":5221,"filingdate":5470,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"2022-03-31","cnc-20220321.htm","0001071739-22-000125","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000125/cnc-20220321.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000125/0001071739-22-000125-index.htm",{"symbol":5,"form":5068,"filingdate":5476,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"2022-03-22","brhc10035561_8k.htm","0001140361-22-010555","https://www.sec.gov/Archives/edgar/data/1071739/000114036122010555/brhc10035561_8k.htm","https://www.sec.gov/Archives/edgar/data/1071739/000114036122010555/0001140361-22-010555-index.htm",{"symbol":5,"form":5068,"filingdate":5482,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"2022-02-24","cnc-20220223.htm","0001071739-22-000077","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000077/cnc-20220223.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000077/0001071739-22-000077-index.htm",{"symbol":5,"form":5084,"filingdate":5488,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"2022-02-22","cnc-20211231.htm","0001071739-22-000071","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000071/cnc-20211231.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000071/0001071739-22-000071-index.htm",{"symbol":5,"form":5068,"filingdate":5494,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"2022-02-08","cnc-20220208.htm","0001071739-22-000047","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000047/cnc-20220208.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000047/0001071739-22-000047-index.htm",{"symbol":5,"form":5068,"filingdate":5500,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"2022-01-11","cnc-20220111.htm","0001071739-22-000017","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000017/cnc-20220111.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173922000017/0001071739-22-000017-index.htm",{"symbol":5,"form":5068,"filingdate":5506,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"2022-01-04","ny20001858x4_8k.htm","0001140361-22-000513","https://www.sec.gov/Archives/edgar/data/1071739/000114036122000513/ny20001858x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1071739/000114036122000513/0001140361-22-000513-index.htm",{"symbol":5,"form":5068,"filingdate":5506,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"ny20001858x3_8k.htm","0001140361-22-000372","https://www.sec.gov/Archives/edgar/data/1071739/000114036122000372/ny20001858x3_8k.htm","https://www.sec.gov/Archives/edgar/data/1071739/000114036122000372/0001140361-22-000372-index.htm",{"symbol":5,"form":5068,"filingdate":5517,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"2021-12-14","brhc10031842_8k.htm","0001140361-21-041462","https://www.sec.gov/Archives/edgar/data/1071739/000114036121041462/brhc10031842_8k.htm","https://www.sec.gov/Archives/edgar/data/1071739/000114036121041462/0001140361-21-041462-index.htm",{"symbol":5,"form":5068,"filingdate":5523,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"2021-12-10","cnc-20211210.htm","0001071739-21-000247","https://www.sec.gov/Archives/edgar/data/1071739/000107173921000247/cnc-20211210.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173921000247/0001071739-21-000247-index.htm",{"symbol":5,"form":5068,"filingdate":5529,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"2021-10-29","cnc-20211026.htm","0001071739-21-000229","https://www.sec.gov/Archives/edgar/data/1071739/000107173921000229/cnc-20211026.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173921000229/0001071739-21-000229-index.htm",{"symbol":5,"form":5068,"filingdate":5535,"primarydocument":5530,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"2021-10-26","0001071739-21-000227","https://www.sec.gov/Archives/edgar/data/1071739/000107173921000227/cnc-20211026.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173921000227/0001071739-21-000227-index.htm",{"symbol":5,"form":5105,"filingdate":5535,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"cnc-20210930.htm","0001071739-21-000226","https://www.sec.gov/Archives/edgar/data/1071739/000107173921000226/cnc-20210930.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173921000226/0001071739-21-000226-index.htm",{"symbol":5,"form":5068,"filingdate":5545,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"2021-10-08","cnc-20211005.htm","0001071739-21-000217","https://www.sec.gov/Archives/edgar/data/1071739/000107173921000217/cnc-20211005.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173921000217/0001071739-21-000217-index.htm",{"symbol":5,"form":5068,"filingdate":5551,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"2021-09-27","cnc-20210922.htm","0001071739-21-000201","https://www.sec.gov/Archives/edgar/data/1071739/000107173921000201/cnc-20210922.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173921000201/0001071739-21-000201-index.htm",[5557,5571,5588,5599,5619,5632,5655,5668,5675,5682,5689,5705,5713,5725,5732,5739,5746,5757,5768,5778,5785,5793,5801,5815,5822,5834,5845,5856,5864,5871,5879,5886,5893,5900,5907,5914,5923,5931,5938,5945,5953,5964,5971,5978],{"symbol":5,"accessionnumber":5558,"filingdate":43,"sec_url":5559,"tags":5560,"headline":5563,"summary":5564,"sector":5565,"industry":5566,"date_processed":5567,"impact_score":5568,"exhibits":5569,"isLocked":5570},"0001071739-26-000172","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000172/0001071739-26-000172-index.htm",{"events":5561},[5562],"Corporate Update","Centene Corporation to Discuss Financial Guidance at Deutsche Bank 2026 Healthcare Summit","Centene Corporation announced its participation in the Deutsche Bank 2026 Healthcare Summit on September 16, 2026, where management will discuss the company's business and financial results. The company reaffirmed its full-year 2026 GAAP diluted earnings per share (EPS) guidance of greater than $3.11 and its full-year adjusted diluted EPS guidance of greater than $4.80. A live audio webcast of the event will be available at https://event.webcasts.com/starthere.jsp?ei=1774790&tp_key=169027a7a1&tp_special=8, with a replay accessible via the company's website under the Investors section.","Finance","Hospital & Medical Service Plans","2026-09-16 10:01:41","LOW",[],false,{"symbol":5,"accessionnumber":5572,"filingdate":152,"sec_url":5573,"tags":5574,"headline":5579,"summary":5580,"sector":5565,"industry":5566,"date_processed":5581,"impact_score":5582,"exhibits":5583,"isLocked":5570},"0001071739-26-000165","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000165/0001071739-26-000165-index.htm",{"events":5575},[5576,5577,5578],"CFO Resignation","New CFO Appointed","Executive Employment Agreement","Centene Appoints New CFO Chris Neczypor","Centene Corporation announced that its current Chief Financial Officer (CFO), Andrew Asher, will retire at the end of 2027 after stepping down from his CFO role on December 31, 2026. Chris Neczypor, previously CFO of Lincoln National Corporation, will succeed Asher as Centene's CFO, effective January 1, 2027. Neczypor will join Centene as Executive Vice President in September 2026, working alongside Asher to ensure a smooth transition. The company also reaffirmed its 2026 full-year adjusted diluted earnings per share (EPS) guidance of greater than $4.80.","2026-08-17 10:08:55","HIGH",[5584],{"exhibit_number":5585,"htm_reference":5586,"full_url":5587},"EX-99.1","a20260817formex991pressrel.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000165/a20260817formex991pressrel.htm",{"symbol":5,"accessionnumber":5589,"filingdate":226,"sec_url":5590,"tags":5591,"headline":5594,"summary":5595,"sector":5565,"industry":5566,"date_processed":5596,"impact_score":5597,"exhibits":5598,"isLocked":5570},"0001071739-26-000162","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000162/0001071739-26-000162-index.htm",{"events":5592},[5593],"New Debt Issued","Centene Corporation Announces Partial Redemption of 4.25% Notes Due 2027","On July 29, 2026, Centene Corporation announced the partial redemption of $500,000,000 aggregate principal amount of its outstanding 4.25% Notes due December 15, 2027. The redemption is scheduled for August 13, 2026, and will leave approximately $568,664,000 of the 2027 Notes outstanding. The redemption price includes 100% of the principal amount plus accrued and unpaid interest up to, but excluding, the redemption date.","2026-07-29 13:20:40","MEDIUM",[],{"symbol":5,"accessionnumber":5600,"filingdate":238,"sec_url":5601,"tags":5602,"headline":5608,"summary":5609,"sector":5565,"industry":5566,"date_processed":5610,"impact_score":5597,"exhibits":5611,"isLocked":5570},"0001071739-26-000154","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000154/0001071739-26-000154-index.htm",{"events":5603},[5604,5605,5606,5607],"Earnings Beat","General Statement","Board Member Departure","Board Member Appointed","Centene Reports Q2 2026 Financial Results and Board Changes","Centene Corporation announced its financial results for the second quarter of 2026, reporting GAAP diluted earnings per share of $2.19 and adjusted diluted earnings per share of $2.51. The company also increased its full-year 2026 guidance for GAAP diluted EPS to greater than $3.11 and for adjusted diluted EPS to greater than $4.80. Additionally, Director Kenneth Burdick resigned from the Board, and Paul Diaz was appointed as a new director, effective July 28, 2026.","2026-07-28 10:03:42",[5612,5615],{"exhibit_number":5585,"htm_reference":5613,"full_url":5614},"a20260728ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000154/a20260728ex991pressrelease.htm",{"exhibit_number":5616,"htm_reference":5617,"full_url":5618},"EX-99.2","a20260728ex992pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000154/a20260728ex992pressrelease.htm",{"symbol":5,"accessionnumber":5620,"filingdate":363,"sec_url":5621,"tags":5622,"headline":5625,"summary":5626,"sector":5565,"industry":5566,"date_processed":5627,"impact_score":5582,"exhibits":5628,"isLocked":5570},"0001071739-26-000132","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000132/0001071739-26-000132-index.htm",{"events":5623},[5607,5624],"Key Executive Appointment","Centene Appoints Lauren M. Tyler to Board of Directors","Centene Corporation announced the appointment of Lauren M. Tyler to its Board of Directors, effective June 19, 2026. Ms. Tyler, with over 30 years of leadership experience in various sectors, will serve on the Audit Committee and the Compensation and Talent Committee. Her extensive background includes senior roles at JPMorgan Chase & Co., where she was the Executive Vice President and Global Head of Human Resources for Asset and Wealth Management, among other positions. Ms. Tyler currently serves on the boards of Cencora, Inc., and Guardian Life. Centene's CEO, Sarah M. London, highlighted Ms. Tyler's experience in guiding global organizations through transformation, while Chairman Frederick H. Eppinger emphasized her seasoned board experience and leadership skills.","2026-06-22 20:37:55",[5629],{"exhibit_number":5585,"htm_reference":5630,"full_url":5631},"a20260622formex991pressrel.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000132/a20260622formex991pressrel.htm",{"symbol":5,"accessionnumber":5633,"filingdate":487,"sec_url":5634,"tags":5635,"headline":5651,"summary":5652,"sector":5565,"industry":5566,"date_processed":5653,"impact_score":5582,"exhibits":5654,"isLocked":5570},"0001071739-26-000117","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000117/0001071739-26-000117-index.htm",{"events":5636},[5607,5637,5638,5639,5640,5576,5577,5641,5642,5643,5644,5645,5646,5647,5648,5649,5650,5624],"Executive Compensation Detail","Audit Firm Change","CEO Resignation","New CEO Appointed","COO Resignation","New COO Appointed","CTO Resignation","New CTO Appointed","CIO Resignation","New CIO Appointed","CAO Resignation","New CAO Appointed","President Resignation","New President Appointed","Centene Corporation Annual Meeting Results and Executive Appointments","On May 12, 2026, Centene Corporation held its Annual Meeting where the nine directors were elected for a one-year term. The non-binding advisory vote on executive compensation was approved. The ratification of the appointment of KPMG LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026, was also approved. The shareholder proposal regarding an independent board chairman was not approved. In connection with the meeting, the Board of Directors appointed new executive officers, including Sarah London as Chief Executive Officer, Drew Asher as Chief Financial Officer, Daniel Finke as Group President, Medicaid and Marketplace, Michael Carson as Group President, Medicare and Specialty, Susan Smith as Chief Operations Officer, Christopher Koster as General Counsel, and Theodore Pienkos as Corporate Controller and Chief Accounting Officer. Tanya McNally continues to serve as the Company's Chief People Officer.","2026-05-15 20:12:42",[],{"symbol":5,"accessionnumber":5656,"filingdate":571,"sec_url":5657,"tags":5658,"headline":5661,"summary":5662,"sector":5565,"industry":5566,"date_processed":5663,"impact_score":5582,"exhibits":5664,"isLocked":5570},"0001071739-26-000099","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000099/0001071739-26-000099-index.htm",{"events":5659},[5604,5660,5605],"Raised Guidance","Centene Corporation Reports Strong Q1 2026 Results and Updates Guidance","Centene Corporation announced its financial results for the first quarter of 2026, reporting strong adjusted diluted earnings per share (EPS) of $3.37, up from $2.90 in the same period last year. The company also updated its full-year 2026 guidance, raising the GAAP diluted EPS guidance to greater than $2.37 and the adjusted diluted EPS guidance to greater than $3.40. Centene's total revenues for Q1 2026 were $49.9 billion, with a health benefits ratio of 87.3%. The company's membership across its various lines of business saw slight fluctuations, with total at-risk membership at 26.3 million. Centene also provided details on its premium and service revenues, SG&A expenses, and cash flow from operations.","2026-04-28 10:07:56",[5665],{"exhibit_number":5585,"htm_reference":5666,"full_url":5667},"a20260428ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000099/a20260428ex991pressrelease.htm",{"symbol":5,"accessionnumber":5070,"filingdate":704,"sec_url":5072,"tags":5669,"headline":5671,"summary":5672,"sector":5565,"industry":5566,"date_processed":5673,"impact_score":5582,"exhibits":5674,"isLocked":5570},{"events":5670},[5648,5624],"Centene Appoints New Chief Accounting Officer","On March 18, 2026, Centene Corporation appointed Theodore Pienkos as its new Corporate Controller and Chief Accounting Officer, effective immediately. Pienkos, a registered CPA with extensive experience at Centene, succeeds Kate Casso, who has been appointed Senior Vice President, Finance Operations and Innovation. Pienkos will receive a base salary of $440,000 and a target bonus of 60% of the base salary, in addition to participating in the Company's incentive compensation programs.","2026-03-24 21:15:55",[],{"symbol":5,"accessionnumber":5075,"filingdate":766,"sec_url":5077,"tags":5676,"headline":5678,"summary":5679,"sector":5565,"industry":5566,"date_processed":5680,"impact_score":5597,"exhibits":5681,"isLocked":5570},{"events":5677},[5593,5605],"Centene Announces Redemption of $1 Billion in 2027 Notes","Centene Corporation announced on March 10, 2026, that it will redeem $1 billion of its 4.25% Notes due December 15, 2027, reducing the outstanding principal to approximately $1.2 billion. The company will also present at the Barclays 28th Annual Global Healthcare Conference on the same day, where it is expected to reaffirm its 2026 financial guidance. The redemption will be executed in accordance with the terms of the notes and the indenture. This Current Report on Form 8-K does not constitute a notice of redemption with respect to the 2027 Notes.","2026-03-10 10:01:49",[],{"symbol":5,"accessionnumber":5080,"filingdate":830,"sec_url":5082,"tags":5683,"headline":5685,"summary":5686,"sector":5565,"industry":5566,"date_processed":5687,"impact_score":5597,"exhibits":5688,"isLocked":5570},{"events":5684},[5604,5605],"Centene Reaffirms 2026 Earnings Guidance","Centene Corporation reaffirmed its 2026 full-year GAAP diluted earnings per share (EPS) guidance of greater than $1.98 and its full-year adjusted diluted EPS guidance of greater than $3.00. This guidance is consistent with the Company's previous statements and is intended to provide investors with a clearer understanding of the Company's expected performance for the year.","2026-02-23 11:02:40",[],{"symbol":5,"accessionnumber":5091,"filingdate":885,"sec_url":5093,"tags":5690,"headline":5695,"summary":5696,"sector":5565,"industry":5566,"date_processed":5697,"impact_score":5582,"exhibits":5698,"isLocked":5570},{"events":5691},[5605,5692,5693,5694],"Earnings Miss","Goodwill Impairment","Non-Reliance on Previously Issued Financial Statements","Centene Reports 2025 Results and Provides 2026 Guidance","Centene Corporation announced its financial results for the fourth quarter and full year of 2025, reporting a GAAP diluted loss per share of $(13.53) for the year and an adjusted diluted EPS of $2.08. The company also provided guidance for 2026, expecting adjusted diluted EPS to be greater than $3.00. Key highlights include premium and service revenue growth, a Health Benefits Ratio (HBR) of 94.3% for Q4 2025, and an adjusted SG&A expense ratio of 7.4% for the full year 2025. The 2025 results were impacted by goodwill impairment and non-cash impairment charges, while 2026 guidance reflects improved expectations.","2026-02-06 11:04:42",[5699,5702],{"exhibit_number":5585,"htm_reference":5700,"full_url":5701},"a20260206ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000031/a20260206ex991pressrelease.htm",{"exhibit_number":5616,"htm_reference":5703,"full_url":5704},"centenecorporation2026gu.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173926000031/centenecorporation2026gu.htm",{"symbol":5,"accessionnumber":5096,"filingdate":1186,"sec_url":5098,"tags":5706,"headline":5709,"summary":5710,"sector":5565,"industry":5566,"date_processed":5711,"impact_score":5568,"exhibits":5712,"isLocked":5570},{"7.01":5707},[5708],"Regulation FD Disclosure","Centene to Discuss Financial Outlook at UBS 2025 Global Healthcare Conference","Centene Corporation announced its participation in the UBS 2025 Global Healthcare Conference on November 11, 2025. During the conference, management will discuss the Company's financial outlook, reiterating its full-year 2025 GAAP forecast of a diluted loss per share not exceeding $(12.85) and an adjusted diluted EPS forecast of at least $2.00. A live audio webcast of the conference presentation will be accessible via the Company's website.","2025-11-10 21:41:43",[],{"symbol":5,"accessionnumber":5101,"filingdate":1227,"sec_url":5103,"tags":5714,"headline":5718,"summary":5719,"sector":5565,"industry":5566,"date_processed":5720,"impact_score":5597,"exhibits":5721,"isLocked":5570},{"2.02":5715,"9.01":5716},[5604,5605],[5717],"Exhibits Furnished","Centene Reports Q3 2025 Financial Results","Centene Corporation announced its financial results for the third quarter of 2025, revealing a GAAP diluted loss per share of $(13.50) primarily due to a $6.7 billion non-cash goodwill impairment. Despite the impairment, the company reported an adjusted diluted earnings per share of $0.50, driven by strong premium and service revenues growth. Centene updated its full-year 2025 adjusted diluted EPS forecast to at least $2.00, reflecting improved financial performance and strategic adjustments.","2025-10-29 10:04:56",[5722],{"exhibit_number":5585,"htm_reference":5723,"full_url":5724},"a20251029ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000185/a20251029ex991pressrelease.htm",{"symbol":5,"accessionnumber":5112,"filingdate":1386,"sec_url":5114,"tags":5726,"headline":5728,"summary":5729,"sector":5565,"industry":5566,"date_processed":5730,"impact_score":5568,"exhibits":5731,"isLocked":5570},{"7.01":5727},[5708],"Centene Corporation to Discuss Financial Results at Deutsche Bank Healthcare Summit","Centene Corporation will participate in the Deutsche Bank 2025 Healthcare Summit on September 11, 2025, where management will discuss the Company's business and financial results through August 2025, consistent with its forecast of approximately $1.75 adjusted diluted earnings per share (EPS). A live audio webcast and replay will be available on the Company's website.","2025-09-11 10:02:55",[],{"symbol":5,"accessionnumber":5117,"filingdate":1475,"sec_url":5119,"tags":5733,"headline":5735,"summary":5736,"sector":5565,"industry":5566,"date_processed":5737,"impact_score":5597,"exhibits":5738,"isLocked":5570},{"5.02":5734},[5606],"Board Member Thomas R. Greco Resigns from Centene Corporation","On August 12, 2025, Director Thomas R. Greco of Centene Corporation notified the Company of his resignation, effective August 22, 2025. His resignation was due to increased professional responsibilities following his recent appointment as CEO of FleetPride, Inc. This event does not stem from any dispute with the Company or its Board of Directors.","2025-08-21 20:53:54",[],{"symbol":5,"accessionnumber":5122,"filingdate":1527,"sec_url":5124,"tags":5740,"headline":5742,"summary":5743,"sector":5565,"industry":5566,"date_processed":5744,"impact_score":5597,"exhibits":5745,"isLocked":5570},{"5.02":5741},[5606],"Immediate Resignation of Director Wayne S. DeVeydt from Centene Corporation","On August 1, 2025, Director Wayne S. DeVeydt resigned from Centene Corporation, effective immediately. His resignation did not stem from any dispute with the company or its board. Following his departure, the Board's membership was reduced to ten directors.","2025-08-22 01:07:12",[],{"symbol":5,"accessionnumber":5127,"filingdate":1562,"sec_url":5129,"tags":5747,"headline":5750,"summary":5751,"sector":5565,"industry":5566,"date_processed":5752,"impact_score":5582,"exhibits":5753,"isLocked":5570},{"2.02":5748,"9.01":5749},[5692,5605],[5717],"Centene Corporation Reports Second Quarter 2025 Financial Results","Centene Corporation reported its financial results for the second quarter of 2025, announcing a diluted loss per share of $(0.51) compared to earnings per share of $2.16 in the same period of 2024. The company's total revenues increased by 18% to $48.7 billion, primarily driven by growth in its PDP business and the Marketplace. However, the Health Benefits Ratio (HBR) increased to 93.0%, reflecting higher medical costs and lower risk adjustment revenue. The company also provided an adjusted diluted loss per share of $(0.16). Centene's management emphasized their focus on adapting to market changes and delivering value to stakeholders.","2025-08-22 03:23:11",[5754],{"exhibit_number":5585,"htm_reference":5755,"full_url":5756},"a20250725ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000151/a20250725ex991pressrelease.htm",{"symbol":5,"accessionnumber":5137,"filingdate":1653,"sec_url":5139,"tags":5758,"headline":5761,"summary":5762,"sector":5565,"industry":5566,"date_processed":5763,"impact_score":5568,"exhibits":5764,"isLocked":5570},{"2.02":5759,"9.01":5760},[5605],[5717],"Centene Corporation Withdraws 2025 Earnings Guidance","On July 1, 2025, Centene Corporation withdrew its previously issued 2025 GAAP and adjusted diluted earnings per share (EPS) guidance due to lower-than-expected market growth and higher morbidity rates in 22 of its 29 Marketplace states, resulting in a reduction to its net risk adjustment revenue transfer by an estimated $1.8 billion and an impact on adjusted diluted EPS of approximately $2.75.","2025-08-22 06:45:17",[5765],{"exhibit_number":5585,"htm_reference":5766,"full_url":5767},"a7012025formex991pressrele.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000128/a7012025formex991pressrele.htm",{"symbol":5,"accessionnumber":5142,"filingdate":1821,"sec_url":5144,"tags":5769,"headline":5774,"summary":5775,"sector":5565,"industry":5566,"date_processed":5776,"impact_score":5597,"exhibits":5777,"isLocked":5570},{"5.07":5770},[5771,5772,5773],"Director Elections Results","Say-on-Pay Approved","Say-on-Pay Failed","Centene Corporation Holds Annual Meeting and Votes on Key Proposals","On May 13, 2025, Centene Corporation held its Annual Meeting where shareholders voted on several key proposals. All eleven directors were re-elected with significant majority votes. The non-binding advisory vote on executive compensation was approved. The appointment of KPMG LLP as the independent auditor was ratified. The 2025 Stock Incentive Plan was approved, but two shareholder proposals regarding climate change were not approved.","2025-08-22 20:41:50",[],{"symbol":5,"accessionnumber":5147,"filingdate":1850,"sec_url":5149,"tags":5779,"headline":5781,"summary":5782,"sector":5565,"industry":5566,"date_processed":5783,"impact_score":5568,"exhibits":5784,"isLocked":5570},{"7.01":5780},[5708],"Centene Corporation Reaffirms 2025 Earnings Guidance","On May 6, 2025, Centene Corporation's senior management team reaffirmed the company's 2025 full-year GAAP diluted earnings per share (EPS) guidance floor of greater than $6.19 and its full-year adjusted diluted EPS guidance floor of greater than $7.25, consistent with the guidance provided on April 25, 2025. The company also highlighted the use of non-GAAP financial measures to provide a more meaningful understanding of its core performance.","2025-08-22 23:58:02",[],{"symbol":5,"accessionnumber":5152,"filingdate":1882,"sec_url":5154,"tags":5786,"headline":5789,"summary":5790,"sector":5565,"industry":5566,"date_processed":5791,"impact_score":5582,"exhibits":5792,"isLocked":5570},{"2.02":5787,"9.01":5788},[5604,5660,5605],[5717],"Centene Reports Strong Q1 2025 Earnings and Raises Guidance","Centene Corporation reported a 28% increase in adjusted diluted EPS for Q1 2025, with total revenues rising 17%. The company also raised its 2025 premium and service revenues guidance by $6.0 billion, driven by strong Marketplace enrollment and Medicare member retention. Centene's subsidiaries secured new contracts with Nevada and Illinois, and the company was recognized for its innovation and community engagement efforts. Non-GAAP financial measures were adjusted for various items, and the company provided guidance for its 2025 financial performance.","2025-08-23 13:56:49",[],{"symbol":5,"accessionnumber":5162,"filingdate":2030,"sec_url":5164,"tags":5794,"headline":5797,"summary":5798,"sector":5565,"industry":5566,"date_processed":5799,"impact_score":5568,"exhibits":5800,"isLocked":5570},{"7.01":5795},[5708,5796],"Earnings Call Transcript","Centene Reaffirms 2025 Earnings Guidance at Barclays Conference","Centene Corporation will present at the Barclays 27th Annual Global Healthcare Conference on March 12, 2025, and reaffirm its 2025 adjusted diluted earnings per share (EPS) annual guidance of greater than $7.25.","2025-08-23 20:40:19",[],{"symbol":5,"accessionnumber":5167,"filingdate":2052,"sec_url":5169,"tags":5802,"headline":5811,"summary":5812,"sector":5565,"industry":5566,"date_processed":5813,"impact_score":5597,"exhibits":5814,"isLocked":5570},{"1.01":5803,"1.02":5806,"2.03":5808,"9.01":5809},[5804,5805],"New Major Contract","Financial Instrument Agreement",[5807],"Contract Termination",[5593],[5810],"No viable tag","Centene Corporation Enters into New Credit Agreement","On March 5, 2025, Centene Corporation entered into a new Credit Agreement with Wells Fargo Bank as administrative agent, establishing a $4 billion revolving credit facility and a $2 billion term loan facility. This agreement replaced the existing credit agreement, dated August 16, 2021. The new agreement includes financial covenants and customary affirmative and negative covenants. The proceeds from the term loan were used to refinance existing debt, pay transaction-related fees, and for general corporate purposes.","2025-08-23 21:58:56",[],{"symbol":5,"accessionnumber":5172,"filingdate":2061,"sec_url":5174,"tags":5816,"headline":5818,"summary":5819,"sector":5565,"industry":5566,"date_processed":5820,"impact_score":5568,"exhibits":5821,"isLocked":5570},{"7.01":5817},[5708],"Centene Corporation Reaffirms 2025 EPS Guidance","Centene Corporation has reaffirmed its 2025 full year adjusted diluted EPS guidance of greater than $7.25, consistent with its previous guidance provided on February 4, 2025. The Company is also providing non-GAAP financial measures to assist investors in assessing the ongoing nature of its operations and measuring performance more consistently across periods.","2025-08-23 22:31:48",[],{"symbol":5,"accessionnumber":5177,"filingdate":2084,"sec_url":5179,"tags":5823,"headline":5827,"summary":5828,"sector":5565,"industry":5566,"date_processed":5829,"impact_score":5597,"exhibits":5830,"isLocked":5570},{"5.02":5824,"7.01":5825,"9.01":5826},[5607],[5708],[5717],"Centene Appoints Kenneth Y. Tanji to Board of Directors","Centene Corporation announced the appointment of Kenneth Y. Tanji to its Board of Directors, effective February 20, 2025. Mr. Tanji, with over three decades of finance experience, will serve on the Audit and Compliance Committee. Previously, he was the Executive Vice President and Chief Financial Officer of Prudential Financial, Inc. His appointment increases the Board size to 12 members. A press release detailing the events is furnished as Exhibit 99.1.","2025-11-11 23:22:11",[5831],{"exhibit_number":5585,"htm_reference":5832,"full_url":5833},"a20250224formex991pressrel.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000031/a20250224formex991pressrel.htm",{"symbol":5,"accessionnumber":5187,"filingdate":2138,"sec_url":5189,"tags":5835,"headline":5838,"summary":5839,"sector":5565,"industry":5566,"date_processed":5840,"impact_score":5597,"exhibits":5841,"isLocked":5570},{"2.02":5836,"9.01":5837},[5604,5605],[5717],"Centene Reports 2024 Financial Results and Membership Growth","Centene Corporation reported a 7% increase in adjusted diluted EPS for the full year 2024, with total revenues growing by 4%. The company also saw membership increases of 12% in the Marketplace and 50% in Medicare PDP. Centene executed on its capital deployment strategy, repurchasing shares for $3.0 billion. The company is increasing its 2025 premium and service revenues guidance by $4.0 billion, reflecting better-than-expected membership performance.","2025-11-14 23:58:16",[5842],{"exhibit_number":5585,"htm_reference":5843,"full_url":5844},"a20250204ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173925000013/a20250204ex991pressrelease.htm",{"symbol":5,"accessionnumber":5192,"filingdate":2270,"sec_url":5194,"tags":5846,"headline":5849,"summary":5850,"sector":5565,"industry":5566,"date_processed":5851,"impact_score":5568,"exhibits":5852,"isLocked":5570},{"7.01":5847,"9.01":5848},[5708],[5717],"Centene Corporation Reaffirms 2024 Guidance and Provides 2025 Financial Outlook","On December 12, 2024, Centene Corporation, a leading healthcare enterprise, announced its financial guidance for 2025, projecting adjusted diluted earnings per share (EPS) greater than $7.25, alongside reaffirming its 2024 guidance. The Company hosted a virtual investor day to discuss these projections. The guidance includes total revenues between $166.5 billion and $169.5 billion for 2025 and reaffirms its 2024 premium and service revenues in the range of $143.5 billion to $144.5 billion. Centene's 2024 full-year earnings are scheduled to be reported on February 4, 2025.","2025-11-25 23:08:50",[5853],{"exhibit_number":5585,"htm_reference":5854,"full_url":5855},"a20241212ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000215/a20241212ex991pressrelease.htm",{"symbol":5,"accessionnumber":5197,"filingdate":2341,"sec_url":5199,"tags":5857,"headline":5860,"summary":5861,"sector":5565,"industry":5566,"date_processed":5862,"impact_score":5568,"exhibits":5863,"isLocked":5570},{"7.01":5858},[5708,5859],"Press Release Furnished","Centene Corporation Announces Investor Meeting and Reaffirms 2024 Earnings Guidance","On November 13, 2024, Centene Corporation announced that its senior management team will meet with investors to reaffirm the Company's 2024 full-year adjusted diluted earnings per share (EPS) guidance of greater than $6.80, as previously provided on October 25, 2024. The Company also expects to grow adjusted diluted EPS in 2025 and beyond. The meeting includes a presentation of non-GAAP financial measures to provide investors with a more accurate assessment of the Company's ongoing operations and performance.","2025-12-01 23:09:06",[],{"symbol":5,"accessionnumber":5202,"filingdate":2346,"sec_url":5204,"tags":5865,"headline":5867,"summary":5868,"sector":5565,"industry":5566,"date_processed":5869,"impact_score":5597,"exhibits":5870,"isLocked":5570},{"5.02":5866},[5649],"Kenneth J. Fasola to Retire as President of Centene Corporation","On November 8, 2024, Centene Corporation announced that Kenneth J. Fasola, the President, intends to retire from the Company on July 1, 2025. Fasola will transition his duties in the coming months and will serve as a Strategic Advisor to the CEO until his retirement. The Company thanks Fasola for his 40-year career in healthcare.","2025-12-01 23:39:25",[],{"symbol":5,"accessionnumber":5207,"filingdate":2395,"sec_url":5209,"tags":5872,"headline":5875,"summary":5876,"sector":5565,"industry":5566,"date_processed":5877,"impact_score":5568,"exhibits":5878,"isLocked":5570},{"2.02":5873,"9.01":5874},[5605],[5717],"Centene Reports Q3 2024 Financial Results","Centene Corporation announced its financial results for the third quarter of 2024, reporting diluted EPS of $1.36 and adjusted diluted EPS of $1.62. Premium and service revenues were $36.9 billion, with notable membership increases in Marketplace and Medicare Prescription Drug Plans. The company also provided an update on its share repurchase program, having repurchased $1.2 billion of shares in Q3 and an additional $380 million in October. Centene reaffirmed its 2024 adjusted diluted EPS guidance of greater than $6.80.","2025-08-24 20:54:44",[],{"symbol":5,"accessionnumber":5217,"filingdate":2437,"sec_url":5219,"tags":5880,"headline":5882,"summary":5883,"sector":5565,"industry":5566,"date_processed":5884,"impact_score":5568,"exhibits":5885,"isLocked":5570},{"7.01":5881},[5708],"Centene Announces Improvement in Medicare Advantage Star Ratings","On October 10, 2024, Centene Corporation reported that approximately 46% of its Medicare Advantage membership is enrolled in plans rated 3.5 stars or higher for 2025, marking significant progress from 23% in the prior year. The company also announced its intention to appeal its TTY results with CMS. These ratings are crucial for the company's performance and are closely watched by investors.","2025-08-24 19:21:47",[],{"symbol":5,"accessionnumber":5223,"filingdate":2471,"sec_url":5225,"tags":5887,"headline":5889,"summary":5890,"sector":5565,"industry":5566,"date_processed":5891,"impact_score":5582,"exhibits":5892,"isLocked":5570},{"5.02":5888},[5607,5624],"Board Committee Appointments for New Director","On October 2, 2024, Centene Corporation's Board of Directors appointed Thomas R. Greco to the Governance Committee and the Compensation and Talent Committee.","2025-08-24 00:48:53",[],{"symbol":5,"accessionnumber":5228,"filingdate":2491,"sec_url":5230,"tags":5894,"headline":5896,"summary":5897,"sector":5565,"industry":5566,"date_processed":5898,"impact_score":5597,"exhibits":5899,"isLocked":5570},{"5.02":5895},[5606],"Centene Corporation Announces Departure of Director Lori J. Robinson","On September 25, 2024, Centene Corporation announced that Director Lori J. Robinson has decided not to stand for re-election when her term expires at the Company's 2025 Annual Meeting. The Company appreciates her contributions during her five-year service on the Board.","2025-08-24 00:14:07",[],{"symbol":5,"accessionnumber":5233,"filingdate":2540,"sec_url":5235,"tags":5901,"headline":5903,"summary":5904,"sector":5565,"industry":5566,"date_processed":5905,"impact_score":5568,"exhibits":5906,"isLocked":5570},{"7.01":5902},[5708],"Centene Corporation to Reaffirm 2024 Earnings Guidance at Upcoming Investor Meetings","On September 16, 2024, Centene Corporation announced through an 8-K filing that it will meet with investors on September 17, 2024, and present at the Bank of America 2024 Global Healthcare Conference in London on September 18, 2024. During these events, the company intends to reaffirm its 2024 full-year adjusted diluted earnings per share (EPS) guidance of greater than $6.80. The Company is also providing certain non-GAAP financial measures in this release as the Company believes that these figures are helpful in allowing investors to more accurately assess the ongoing nature of the Company's operations and measure the Company's performance more consistently across periods.","2025-08-23 23:08:50",[],{"symbol":5,"accessionnumber":5238,"filingdate":2561,"sec_url":5240,"tags":5908,"headline":5910,"summary":5911,"sector":5565,"industry":5566,"date_processed":5912,"impact_score":5568,"exhibits":5913,"isLocked":5570},{"7.01":5909},[5708],"Centene Reaffirms 2024 EPS Guidance and Shifts Q4 Performance","On September 10, 2024, Centene Corporation reaffirmed its 2024 full year adjusted diluted EPS guidance of greater than $6.80. The company also reiterated a shift of 20 to 30 cents of adjusted diluted EPS from Q3 to Q4, projecting Q3 adjusted diluted EPS between $1.31 to $1.41 and the remainder in Q4. The Company remains encouraged by its progress in improving its Medicare Advantage stars program performance.","2025-08-23 22:36:38",[],{"symbol":5,"accessionnumber":5242,"filingdate":2655,"sec_url":5244,"tags":5915,"headline":5919,"summary":5920,"sector":5565,"industry":5566,"date_processed":5921,"impact_score":5597,"exhibits":5922,"isLocked":5570},{"5.02":5916,"7.01":5917,"9.01":5918},[5607],[5859],[5717],"Centene Appoints Thomas Greco to Board of Directors","Centene Corporation announced the appointment of Thomas Greco to its Board of Directors, effective August 9, 2024. The addition of Mr. Greco expands the Board to 11 members, enhancing Centene's leadership with his extensive experience in consumer-focused companies, most recently as President and CEO of Advance Auto Parts, Inc. This strategic move reflects Centene's commitment to leveraging diverse expertise to support its mission of improving health outcomes for its members.","2025-08-23 20:28:42",[],{"symbol":5,"accessionnumber":5247,"filingdate":2729,"sec_url":5249,"tags":5924,"headline":5927,"summary":5928,"sector":5565,"industry":5566,"date_processed":5929,"impact_score":5582,"exhibits":5930,"isLocked":5570},{"2.02":5925,"9.01":5926},[5604,5660],[5717],"Centene Corporation Reports Second Quarter 2024 Results","Centene Corporation announced its financial results for the second quarter of 2024. The company reported an adjusted diluted EPS of $2.42, up 15% from the same period in 2023. Premium and service revenues increased by 3% to $36.0 billion. Membership in the Marketplace grew by 34% compared to the second quarter of 2023. The company also provided an update on its premium and service revenues guidance for 2024. The press release includes a reconciliation of non-GAAP financial measures and additional details on financial performance and metrics.","2025-08-23 16:00:34",[],{"symbol":5,"accessionnumber":5257,"filingdate":2742,"sec_url":5259,"tags":5932,"headline":5934,"summary":5935,"sector":5565,"industry":5566,"date_processed":5936,"impact_score":5597,"exhibits":5937,"isLocked":5570},{"2.02":5933},[5604,5605],"Centene Announces Preliminary Q2 2024 Financial Results","Centene Corporation reported preliminary results for the second quarter of 2024. The company expects to report GAAP diluted EPS of $2.16 and adjusted diluted EPS of $2.42 for Q2 2024, impacted by the outperformance of the 2023 risk adjustment results. As of March 31, 2024, Centene had recorded a $1.3 billion 2023 risk adjustment payable, net on the Consolidated Balance Sheet. The company expects to reaffirm its 2024 full year GAAP diluted EPS guidance floor of greater than $5.94 and adjusted diluted EPS guidance floor of greater than $6.80 on its upcoming earnings call on July 26, 2024.","2025-08-23 15:12:57",[],{"symbol":5,"accessionnumber":5262,"filingdate":2904,"sec_url":5264,"tags":5939,"headline":5941,"summary":5942,"sector":5565,"industry":5566,"date_processed":5943,"impact_score":5568,"exhibits":5944,"isLocked":5570},{"7.01":5940},[5708],"Centene Reaffirms 2024 Guidance and Discloses Conference Presentation Details","Centene Corporation announced its participation in the Bernstein 40th Annual Strategic Decisions Conference, scheduled for May 31, 2024. The company expects to reaffirm its 2024 full-year adjusted diluted EPS guidance of greater than $6.80 and the full-year consolidated health benefits ratio range of 87.3% to 87.9%. Centene also highlighted higher-than-expected claims receipts in its Medicaid segment for April 2024 and anticipated favorable performance in its Marketplace segment. The company will provide additional details during its second-quarter 2024 earnings call in late July.","2025-08-22 22:42:08",[],{"symbol":5,"accessionnumber":5267,"filingdate":2940,"sec_url":5269,"tags":5946,"headline":5949,"summary":5950,"sector":5565,"industry":5566,"date_processed":5951,"impact_score":5597,"exhibits":5952,"isLocked":5570},{"5.07":5947},[5771,5948,5772],"Equity Plan Approved","Centene Corporation Annual Meeting Voting Results","On May 14, 2024, Centene Corporation held its Annual Meeting where ten directors were elected with significant majority votes. The non-binding advisory vote on executive compensation and the ratification of KPMG LLP as the independent auditor were also approved. However, a shareholder proposal for managing climate risk through science-based targets and transition planning was not approved.","2025-08-22 21:06:28",[],{"symbol":5,"accessionnumber":5272,"filingdate":3010,"sec_url":5274,"tags":5954,"headline":5957,"summary":5958,"sector":5565,"industry":5566,"date_processed":5959,"impact_score":5582,"exhibits":5960,"isLocked":5570},{"2.02":5955,"9.01":5956},[5604,5660],[5717],"Centene Corporation Announces Q1 2024 Results and Raises Guidance","Centene Corporation reported its financial results for the first quarter of 2024 on April 26, 2024. The company reported diluted EPS of $2.16 and adjusted diluted EPS of $2.26, up over 7% from the first quarter of 2023. Centene increased its 2024 full-year adjusted diluted EPS guidance by $0.10 to greater than $6.80 and raised its full-year premium and service revenue guidance by $1.0 billion. Additionally, Centene saw a 41% increase in Marketplace membership compared to the first quarter of 2023. The company also detailed recent contract awards and community engagement efforts.","2025-08-22 16:10:36",[5961],{"exhibit_number":5585,"htm_reference":5962,"full_url":5963},"a20240426ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000098/a20240426ex991pressrelease.htm",{"symbol":5,"accessionnumber":5283,"filingdate":5281,"sec_url":5285,"tags":5965,"headline":5967,"summary":5968,"sector":5565,"industry":5566,"date_processed":5969,"impact_score":5597,"exhibits":5970,"isLocked":5570},{"5.02":5966},[5649],"James E. Murray Retires from Centene Corporation","On March 29, 2024, James E. Murray retired from Centene Corporation, effective immediately. This retirement was consistent with his previously announced intention to retire in 2024, as disclosed in an 8-K dated May 22, 2023.","2025-08-22 09:33:14",[],{"symbol":5,"accessionnumber":5288,"filingdate":3163,"sec_url":5290,"tags":5972,"headline":5974,"summary":5975,"sector":5565,"industry":5566,"date_processed":5976,"impact_score":5568,"exhibits":5977,"isLocked":5570},{"7.01":5973},[5708],"Centene Corporation to Reaffirm 2024 Earnings Guidance at Barclays Healthcare Conference","On March 11, 2024, Centene Corporation announced that it will be presenting at the Barclays 26th Annual Global Healthcare Conference on March 12, 2024, at 8:00 a.m. EDT. During the presentation, the Company expects to reaffirm its previously issued 2024 adjusted diluted earnings per share (EPS) annual guidance of greater than $6.70. A live audio webcast of the presentation will be available at https://event.webcasts.com/starthere.jsp?ei=1659141&tp_key=18b8362d5e&tp_special=8, and a webcast replay will be accessible afterwards via the Company's website at www.centene.com, under the Investors section.","2025-08-22 07:20:32",[],{"symbol":5,"accessionnumber":5298,"filingdate":3256,"sec_url":5300,"tags":5979,"headline":5982,"summary":5983,"sector":5565,"industry":5566,"date_processed":5984,"impact_score":5597,"exhibits":5985,"isLocked":5570},{"2.02":5980,"9.01":5981},[5604],[5717],"Centene Reports 2023 Earnings with Adjusted EPS of $6.68","Centene Corporation announced its financial results for Q4 and full-year 2023, reporting adjusted diluted EPS of $6.68, up from $5.78 in 2022. Total revenues increased to $153.999 billion, driven by growth in the Marketplace business and Medicaid rate increases. The company also increased its 2024 premium and service revenues guidance range by $2.5 billion. Additional details and context are provided in the attached press release as Exhibit 99.1.","2025-08-22 02:09:48",[5986],{"exhibit_number":5585,"htm_reference":5987,"full_url":5988},"a20240206ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1071739/000107173924000018/a20240206ex991pressrelease.htm",null,1789889673062]