[{"data":1,"prerenderedAt":4273},["ShallowReactive",2],{"company-overview-CTRA":3},{"company_profile":4,"ohlc":24,"spy":2201,"trading_signals":3569,"company_actions":3657,"filings_8k":3889,"report_history":4272,"insider_summary":4272,"filings_summary":4272,"financials_summary":4272,"institutional_summary":4272,"seo_links":4272},{"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},"CTRA","Coterra Energy Inc.","NYSE","XNYS","Energy","Oil & Gas E&P",915,"https://www.coterra.com","Coterra Energy Inc. is a prominent energy company specializing in the exploration and production of oil, natural gas, and natural gas liquids in the United States. Established through the merger of two major entities, Cabot Oil & Gas Corporation and Cimarex Energy Co., Coterra Energy aims to leverage their combined resources to enhance operational efficiencies and capitalize on energy market opportunities. The company primarily focuses on developing assets within the prolific regions of the Permian Basin, Marcellus Shale, and Anadarko Basin, which are known for their substantial hydrocarbon deposits. These operations influence various industrial sectors by providing essential energy resources required for manufacturing, transportation, and residential utilities. Coterra's strategy emphasizes sustainable energy extraction practices and technological innovation to minimize environmental impact. In the financial market, Coterra Energy plays a significant role by contributing to energy supply stability and offering investment possibilities within the energy sector, underlining its commitment to efficient energy production while supporting the evolving needs of a dynamic global energy landscape.","Common Stock","Mr. Thomas E. Jorden","Three Memorial City Plaza","Houston",77024,"TX","United States","281 589 4600","2025-03-08 00:00:00","True",[25,28,33,39,45,51,57,62,68,74,80,86,91,97,103,109,115,118,123,129,135,140,145,150,156,162,167,173,177,183,189,192,198,203,209,213,218,224,229,234,239,244,250,255,259,264,269,274,279,285,291,295,299,303,308,312,316,321,326,330,335,341,346,349,354,359,365,370,375,380,386,391,396,402,408,412,418,424,430,435,441,447,452,457,463,468,474,480,486,491,496,501,506,511,515,518,523,528,532,537,540,544,549,554,558,563,568,572,576,581,586,590,593,597,600,604,606,611,615,621,624,628,631,635,637,640,643,648,654,660,665,671,674,679,684,688,693,698,703,709,714,719,725,730,734,739,743,748,753,757,763,767,770,773,778,782,786,789,793,798,803,809,814,820,824,827,831,835,838,841,845,851,854,858,860,863,868,870,872,876,880,884,887,889,891,895,898,900,902,905,909,912,914,916,919,922,925,927,929,931,934,937,942,946,951,955,960,965,969,974,978,981,985,990,993,998,1000,1002,1004,1009,1013,1017,1021,1024,1027,1032,1034,1037,1043,1046,1049,1052,1057,1061,1066,1069,1072,1075,1078,1082,1084,1086,1088,1090,1092,1095,1098,1100,1102,1105,1108,1111,1115,1119,1122,1125,1127,1129,1132,1134,1136,1139,1141,1143,1146,1151,1153,1156,1159,1161,1164,1167,1170,1173,1177,1182,1188,1194,1200,1206,1212,1218,1223,1226,1230,1234,1240,1245,1251,1253,1258,1262,1266,1269,1273,1275,1277,1280,1283,1286,1289,1293,1296,1302,1307,1312,1315,1320,1323,1328,1333,1337,1340,1344,1348,1354,1358,1362,1367,1372,1375,1378,1383,1387,1392,1398,1400,1406,1410,1413,1418,1423,1427,1429,1431,1434,1436,1438,1440,1442,1444,1446,1448,1450,1453,1455,1457,1459,1462,1464,1466,1469,1472,1474,1477,1479,1481,1483,1485,1488,1491,1494,1497,1501,1506,1508,1510,1512,1514,1516,1518,1521,1523,1525,1527,1529,1531,1534,1537,1540,1542,1544,1547,1551,1554,1557,1559,1561,1563,1565,1567,1569,1572,1574,1576,1579,1581,1583,1585,1587,1589,1591,1593,1596,1599,1601,1603,1605,1607,1609,1611,1615,1618,1622,1625,1628,1633,1636,1639,1641,1643,1645,1647,1649,1651,1653,1655,1658,1660,1662,1664,1666,1668,1670,1672,1674,1677,1680,1682,1684,1686,1689,1691,1694,1696,1699,1701,1703,1705,1708,1710,1712,1716,1718,1721,1723,1727,1729,1731,1733,1735,1737,1739,1742,1744,1747,1749,1753,1755,1758,1760,1762,1764,1766,1768,1770,1772,1775,1779,1782,1784,1786,1789,1793,1795,1798,1800,1802,1804,1806,1809,1812,1815,1817,1821,1823,1827,1830,1832,1835,1837,1840,1844,1846,1849,1851,1853,1855,1857,1861,1863,1865,1868,1870,1872,1874,1877,1879,1881,1884,1886,1888,1890,1892,1896,1899,1902,1904,1906,1908,1910,1912,1915,1917,1919,1921,1923,1925,1929,1931,1933,1935,1938,1940,1942,1944,1946,1948,1951,1953,1955,1958,1961,1963,1965,1967,1969,1971,1973,1975,1977,1979,1981,1983,1985,1987,1989,1991,1994,1996,1999,2001,2003,2006,2008,2010,2013,2015,2017,2019,2021,2025,2027,2029,2031,2033,2035,2037,2039,2041,2043,2045,2047,2049,2051,2053,2055,2057,2059,2061,2063,2065,2067,2069,2071,2073,2075,2077,2079,2081,2083,2086,2088,2090,2092,2094,2096,2098,2100,2103,2105,2108,2110,2113,2115,2117,2119,2121,2123,2125,2127,2129,2132,2134,2137,2140,2143,2146,2150,2156,2161,2163,2167,2169,2171,2173,2175,2177,2179,2181,2183,2185,2187,2189,2191,2193,2195,2197,2199],{"symbol":5,"time":26,"open":27,"high":27,"low":27,"close":27},"2026-05-07",32.56,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":27},"2026-05-06",33.45,34.06,32.46,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-05-05",35.8,36.32,35.44,35.63,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-05-04",35.57,36.15,35.24,35.86,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-05-01",35.5,35.66,34.68,35.38,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-04-30",35,36,34.75,35.91,{"symbol":5,"time":58,"open":53,"high":59,"low":60,"close":61},"2026-04-29",35.87,34.92,35.68,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-04-28",34.28,34.79,34.12,34.63,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-04-27",33.75,34.24,33.42,33.67,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-04-24",33.36,33.66,33.17,33.53,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-04-23",33.14,33.91,33.13,33.65,{"symbol":5,"time":87,"open":88,"high":89,"low":88,"close":90},"2026-04-22",32,33.06,32.93,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-04-21",31.5,31.98,31.12,31.85,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-04-20",31.27,31.65,31.03,31.42,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-04-17",30.33,30.94,29.34,30.89,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-04-16",31.7,32.37,31.6,31.97,{"symbol":5,"time":116,"open":93,"high":94,"low":117,"close":113},"2026-04-15",31.31,{"symbol":5,"time":119,"open":120,"high":121,"low":102,"close":122},"2026-04-14",32.61,32.67,31.67,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-04-13",33.78,33.99,32.73,33.01,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-04-10",33.09,33.58,32.84,33.41,{"symbol":5,"time":136,"open":85,"high":137,"low":138,"close":139},"2026-04-09",34.32,33.29,33.48,{"symbol":5,"time":141,"open":142,"high":143,"low":93,"close":144},"2026-04-08",32.41,33.6,33.46,{"symbol":5,"time":146,"open":147,"high":148,"low":49,"close":149},"2026-04-07",34.93,35.49,34.91,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-04-06",34.49,34.84,34.37,34.67,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-04-02",35.08,35.39,33.98,34.56,{"symbol":5,"time":163,"open":164,"high":165,"low":138,"close":166},"2026-04-01",34.27,34.8,33.92,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-03-31",36.18,36.51,34.22,35.14,{"symbol":5,"time":174,"open":175,"high":176,"low":44,"close":56},"2026-03-30",36.52,36.88,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-03-27",35.98,36.61,35.83,36.31,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-03-26",35.3,36.17,35.23,35.79,{"symbol":5,"time":190,"open":65,"high":185,"low":155,"close":191},"2026-03-25",35.18,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-03-24",34.1,35.32,34.09,35.02,{"symbol":5,"time":199,"open":128,"high":200,"low":201,"close":202},"2026-03-23",34.16,32.79,33.8,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-03-20",33.82,34.59,33.71,33.97,{"symbol":5,"time":210,"open":208,"high":155,"low":211,"close":212},"2026-03-19",33.56,33.9,{"symbol":5,"time":214,"open":215,"high":216,"low":201,"close":217},"2026-03-18",33.2,33.49,33.47,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-03-17",32.68,33.05,32.5,32.99,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":112},"2026-03-16",32.06,32.71,31.75,{"symbol":5,"time":230,"open":94,"high":231,"low":232,"close":233},"2026-03-13",32.27,31.64,32.15,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":94},"2026-03-12",31.55,32.21,31.48,{"symbol":5,"time":240,"open":241,"high":93,"low":242,"close":243},"2026-03-11",30.4,30.35,31.35,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-03-10",30.84,31.3,30.27,30.41,{"symbol":5,"time":251,"open":252,"high":88,"low":253,"close":254},"2026-03-09",31.33,30.79,31.18,{"symbol":5,"time":256,"open":93,"high":257,"low":258,"close":101},"2026-03-06",31.83,30.87,{"symbol":5,"time":260,"open":106,"high":261,"low":262,"close":263},"2026-03-05",31.47,30.81,31.15,{"symbol":5,"time":265,"open":249,"high":266,"low":267,"close":268},"2026-03-04",30.8,29.93,30.55,{"symbol":5,"time":270,"open":271,"high":88,"low":272,"close":273},"2026-03-03",31.88,30.73,30.9,{"symbol":5,"time":275,"open":276,"high":276,"low":277,"close":278},"2026-03-02",31.96,30.85,31.51,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-02-27",30.7,30.78,30.02,30.59,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-02-26",29.55,30.48,29.32,30.01,{"symbol":5,"time":292,"open":253,"high":253,"low":293,"close":294},"2026-02-25",29.85,29.9,{"symbol":5,"time":296,"open":258,"high":258,"low":297,"close":298},"2026-02-24",30.21,30.5,{"symbol":5,"time":300,"open":278,"high":111,"low":301,"close":302},"2026-02-23",30.62,30.75,{"symbol":5,"time":304,"open":228,"high":305,"low":306,"close":307},"2026-02-20",31.8,30.93,31.28,{"symbol":5,"time":309,"open":310,"high":121,"low":117,"close":311},"2026-02-19",31.95,31.71,{"symbol":5,"time":313,"open":93,"high":314,"low":315,"close":261},"2026-02-18",31.87,31.11,{"symbol":5,"time":317,"open":102,"high":318,"low":319,"close":320},"2026-02-17",31.81,30.6,31.07,{"symbol":5,"time":322,"open":323,"high":324,"low":301,"close":325},"2026-02-13",30.66,31.57,31.37,{"symbol":5,"time":327,"open":328,"high":100,"low":329,"close":282},"2026-02-12",31.56,30.34,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":100},"2026-02-11",30.91,31.66,30.76,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-02-10",30.54,30.58,30.2,30.56,{"symbol":5,"time":342,"open":343,"high":277,"low":344,"close":345},"2026-02-09",30.44,30.36,30.51,{"symbol":5,"time":347,"open":344,"high":106,"low":348,"close":323},"2026-02-06",30.23,{"symbol":5,"time":350,"open":249,"high":351,"low":352,"close":353},"2026-02-05",30.63,29.73,30.31,{"symbol":5,"time":355,"open":356,"high":357,"low":107,"close":358},"2026-02-04",29.45,30.64,30.49,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-02-03",27.52,29.13,27.43,28.94,{"symbol":5,"time":366,"open":367,"high":368,"low":361,"close":369},"2026-02-02",27.85,28.55,27.81,{"symbol":5,"time":371,"open":372,"high":373,"low":372,"close":374},"2026-01-30",28.06,28.86,28.85,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":372},"2026-01-29",28.49,29.06,28.04,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-01-28",27.63,27.99,27.4,27.79,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":361},"2026-01-27",27.45,27.59,27,{"symbol":5,"time":392,"open":393,"high":393,"low":394,"close":395},"2026-01-26",27.9,27.1,27.39,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-01-23",27.75,27.8,27.2,27.42,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-01-22",26.76,27.41,26.58,27.28,{"symbol":5,"time":409,"open":410,"high":400,"low":411,"close":410},"2026-01-21",26.75,26.62,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-01-20",26.43,26.74,26,26.22,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-01-16",25.47,25.91,25.41,25.71,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-01-15",25.07,28.48,24.87,25.73,{"symbol":5,"time":431,"open":432,"high":433,"low":432,"close":434},"2026-01-14",24.96,25.67,25.36,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-01-13",25.04,25.52,25,25.2,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-01-12",24.9,25.18,24.68,24.93,{"symbol":5,"time":448,"open":422,"high":449,"low":450,"close":451},"2026-01-09",25.44,24.71,24.82,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":422},"2026-01-08",25.33,25.81,25.19,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-01-07",25.16,25.32,24.74,25.29,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":426},"2026-01-06",25.69,25.89,24.95,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-01-05",26.5,26.69,24.98,25.82,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-01-02",26.25,26.7,26.03,26.6,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2025-12-31",26.53,26.56,26.08,26.32,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":483},"2025-12-30",26.45,26.64,26.35,{"symbol":5,"time":492,"open":484,"high":493,"low":494,"close":495},"2025-12-29",26.23,25.88,26.2,{"symbol":5,"time":497,"open":473,"high":498,"low":499,"close":500},"2025-12-26",25.92,25.61,25.79,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":465},"2025-12-24",25.84,25.9,25.68,{"symbol":5,"time":507,"open":508,"high":509,"low":505,"close":510},"2025-12-23",25.7,26.06,25.98,{"symbol":5,"time":512,"open":513,"high":514,"low":454,"close":438},"2025-12-22",25.49,25.76,{"symbol":5,"time":516,"open":438,"high":429,"low":517,"close":517},"2025-12-19",25.38,{"symbol":5,"time":519,"open":520,"high":421,"low":521,"close":522},"2025-12-18",25.8,25.28,25.43,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":498},"2025-12-17",25.48,25.99,25.35,{"symbol":5,"time":529,"open":526,"high":526,"low":530,"close":531},"2025-12-16",25.15,25.3,{"symbol":5,"time":533,"open":534,"high":535,"low":421,"close":536},"2025-12-15",26.31,26.33,26.27,{"symbol":5,"time":538,"open":489,"high":539,"low":493,"close":536},"2025-12-12",26.82,{"symbol":5,"time":541,"open":410,"high":542,"low":536,"close":543},"2025-12-11",26.9,26.49,{"symbol":5,"time":545,"open":546,"high":547,"low":411,"close":548},"2025-12-10",26.92,27.11,27.02,{"symbol":5,"time":550,"open":551,"high":552,"low":470,"close":553},"2025-12-09",26.51,26.91,26.86,{"symbol":5,"time":555,"open":556,"high":394,"low":414,"close":557},"2025-12-08",27.04,26.57,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":395},"2025-12-05",27.38,28,27.35,{"symbol":5,"time":564,"open":565,"high":388,"low":566,"close":567},"2025-12-04",27.15,26.98,27.34,{"symbol":5,"time":569,"open":570,"high":571,"low":551,"close":571},"2025-12-03",26.55,27.16,{"symbol":5,"time":573,"open":574,"high":574,"low":575,"close":575},"2025-12-02",26.89,26.39,{"symbol":5,"time":577,"open":578,"high":579,"low":471,"close":580},"2025-12-01",26.83,27.24,26.95,{"symbol":5,"time":582,"open":583,"high":584,"low":485,"close":585},"2025-11-28",26.4,26.88,26.84,{"symbol":5,"time":587,"open":588,"high":589,"low":466,"close":575},"2025-11-26",25.97,26.59,{"symbol":5,"time":591,"open":421,"high":592,"low":423,"close":503},"2025-11-25",26.12,{"symbol":5,"time":594,"open":595,"high":534,"low":596,"close":495},"2025-11-24",25.83,25.51,{"symbol":5,"time":598,"open":434,"high":520,"low":440,"close":599},"2025-11-21",25.75,{"symbol":5,"time":601,"open":500,"high":543,"low":602,"close":603},"2025-11-20",25.37,25.4,{"symbol":5,"time":605,"open":500,"high":494,"low":449,"close":514},"2025-11-19",{"symbol":5,"time":607,"open":608,"high":609,"low":505,"close":610},"2025-11-18",25.74,26.29,26.17,{"symbol":5,"time":612,"open":613,"high":470,"low":614,"close":588},"2025-11-17",26.24,25.95,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2025-11-14",25.87,26.37,25.46,26.34,{"symbol":5,"time":622,"open":614,"high":623,"low":508,"close":503},"2025-11-13",26.3,{"symbol":5,"time":625,"open":483,"high":626,"low":592,"close":627},"2025-11-12",26.73,26.13,{"symbol":5,"time":629,"open":570,"high":584,"low":618,"close":630},"2025-11-11",26.79,{"symbol":5,"time":632,"open":589,"high":633,"low":634,"close":575},"2025-11-10",26.63,26.1,{"symbol":5,"time":636,"open":493,"high":630,"low":610,"close":557},"2025-11-07",{"symbol":5,"time":638,"open":639,"high":406,"low":504,"close":618},"2025-11-06",26.01,{"symbol":5,"time":641,"open":520,"high":535,"low":642,"close":599},"2025-11-05",25.62,{"symbol":5,"time":644,"open":645,"high":509,"low":646,"close":647},"2025-11-04",24.5,24.37,25.85,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2025-11-03",23.74,24.4,23.63,24.39,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2025-10-31",23.49,23.79,23.38,23.66,{"symbol":5,"time":661,"open":662,"high":659,"low":663,"close":664},"2025-10-30",23.35,23.25,23.4,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2025-10-29",23.32,23.57,23.19,23.34,{"symbol":5,"time":672,"open":673,"high":652,"low":667,"close":658},"2025-10-28",23.54,{"symbol":5,"time":675,"open":650,"high":676,"low":677,"close":678},"2025-10-27",23.86,23.53,23.67,{"symbol":5,"time":680,"open":681,"high":682,"low":656,"close":683},"2025-10-24",23.87,23.91,23.55,{"symbol":5,"time":685,"open":686,"high":687,"low":664,"close":650},"2025-10-23",23.7,23.81,{"symbol":5,"time":689,"open":673,"high":690,"low":691,"close":692},"2025-10-22",23.71,23.13,23.3,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":667},"2025-10-21",23.43,23.6,23.24,{"symbol":5,"time":699,"open":700,"high":683,"low":701,"close":702},"2025-10-20",22.99,22.94,23.42,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2025-10-17",22.7,22.92,22.5,22.8,{"symbol":5,"time":710,"open":697,"high":711,"low":712,"close":713},"2025-10-16",23.27,22.33,22.58,{"symbol":5,"time":715,"open":670,"high":716,"low":717,"close":718},"2025-10-15",23.65,23.18,23.2,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2025-10-14",22.81,23.37,22.62,23.21,{"symbol":5,"time":726,"open":727,"high":718,"low":728,"close":729},"2025-10-13",22.85,22.76,23.17,{"symbol":5,"time":731,"open":732,"high":678,"low":733,"close":733},"2025-10-10",23.39,22.75,{"symbol":5,"time":735,"open":736,"high":737,"low":669,"close":738},"2025-10-09",24.23,24.49,23.62,{"symbol":5,"time":740,"open":741,"high":741,"low":742,"close":736},"2025-10-08",24.59,23.75,{"symbol":5,"time":744,"open":687,"high":745,"low":746,"close":747},"2025-10-07",24.57,23.68,24.53,{"symbol":5,"time":749,"open":750,"high":751,"low":658,"close":752},"2025-10-06",23.5,23.96,23.84,{"symbol":5,"time":754,"open":729,"high":755,"low":756,"close":692},"2025-10-03",23.51,23.04,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2025-10-02",23.93,24.03,23.01,23.15,{"symbol":5,"time":764,"open":765,"high":766,"low":692,"close":751},"2025-10-01",23.36,24.02,{"symbol":5,"time":768,"open":769,"high":742,"low":663,"close":716},"2025-09-30",23.45,{"symbol":5,"time":771,"open":659,"high":742,"low":765,"close":772},"2025-09-29",23.64,{"symbol":5,"time":774,"open":775,"high":776,"low":683,"close":777},"2025-09-26",23.61,24.21,23.83,{"symbol":5,"time":779,"open":780,"high":781,"low":716,"close":686},"2025-09-25",23.73,23.97,{"symbol":5,"time":783,"open":772,"high":784,"low":785,"close":742},"2025-09-24",24.12,23.58,{"symbol":5,"time":787,"open":663,"high":687,"low":724,"close":788},"2025-09-23",23.47,{"symbol":5,"time":790,"open":669,"high":667,"low":791,"close":792},"2025-09-22",22.86,23.1,{"symbol":5,"time":794,"open":795,"high":796,"low":697,"close":797},"2025-09-19",23.95,24,23.28,{"symbol":5,"time":799,"open":653,"high":800,"low":801,"close":802},"2025-09-18",24.46,24.05,24.09,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2025-09-17",24.58,24.69,24.32,24.38,{"symbol":5,"time":810,"open":808,"high":811,"low":812,"close":813},"2025-09-16",24.62,24.19,24.55,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2025-09-15",24.3,24.41,24.08,24.18,{"symbol":5,"time":821,"open":737,"high":461,"low":822,"close":823},"2025-09-12",24.31,24.36,{"symbol":5,"time":825,"open":796,"high":826,"low":796,"close":646},"2025-09-11",24.42,{"symbol":5,"time":828,"open":829,"high":653,"low":830,"close":646},"2025-09-10",23.88,23.76,{"symbol":5,"time":832,"open":833,"high":776,"low":687,"close":834},"2025-09-09",23.98,23.85,{"symbol":5,"time":836,"open":812,"high":823,"low":837,"close":834},"2025-09-08",23.72,{"symbol":5,"time":839,"open":840,"high":816,"low":780,"close":833},"2025-09-05",24.1,{"symbol":5,"time":842,"open":843,"high":844,"low":759,"close":653},"2025-09-04",24.04,24.43,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2025-09-03",24.61,24.77,24.01,24.07,{"symbol":5,"time":852,"open":853,"high":461,"low":784,"close":461},"2025-09-02",24.26,{"symbol":5,"time":855,"open":651,"high":856,"low":816,"close":857},"2025-08-29",24.52,24.44,{"symbol":5,"time":859,"open":818,"high":651,"low":834,"close":808},"2025-08-28",{"symbol":5,"time":861,"open":795,"high":844,"low":759,"close":862},"2025-08-27",24.14,{"symbol":5,"time":864,"open":657,"high":865,"low":866,"close":867},"2025-08-26",23.94,23.48,23.9,{"symbol":5,"time":869,"open":650,"high":751,"low":772,"close":676},"2025-08-25",{"symbol":5,"time":871,"open":656,"high":834,"low":788,"close":687},"2025-08-22",{"symbol":5,"time":873,"open":874,"high":673,"low":762,"close":875},"2025-08-21",23.22,23.44,{"symbol":5,"time":877,"open":717,"high":667,"low":878,"close":879},"2025-08-20",22.91,23.23,{"symbol":5,"time":881,"open":792,"high":882,"low":883,"close":792},"2025-08-19",23.46,23,{"symbol":5,"time":885,"open":690,"high":657,"low":886,"close":697},"2025-08-18",23.16,{"symbol":5,"time":888,"open":802,"high":826,"low":759,"close":760},"2025-08-15",{"symbol":5,"time":890,"open":802,"high":826,"low":752,"close":850},"2025-08-14",{"symbol":5,"time":892,"open":893,"high":646,"low":751,"close":894},"2025-08-13",24.06,24.22,{"symbol":5,"time":896,"open":781,"high":819,"low":897,"close":833},"2025-08-12",23.8,{"symbol":5,"time":899,"open":760,"high":894,"low":867,"close":751},"2025-08-11",{"symbol":5,"time":901,"open":676,"high":816,"low":686,"close":766},"2025-08-08",{"symbol":5,"time":903,"open":857,"high":450,"low":690,"close":904},"2025-08-07",23.77,{"symbol":5,"time":906,"open":645,"high":907,"low":893,"close":908},"2025-08-06",24.54,24.25,{"symbol":5,"time":910,"open":747,"high":747,"low":911,"close":807},"2025-08-05",23.41,{"symbol":5,"time":913,"open":775,"high":850,"low":696,"close":759},"2025-08-04",{"symbol":5,"time":915,"open":849,"high":812,"low":785,"close":686},"2025-08-01",{"symbol":5,"time":917,"open":766,"high":918,"low":849,"close":653},"2025-07-31",24.51,{"symbol":5,"time":920,"open":833,"high":745,"low":867,"close":921},"2025-07-30",24.29,{"symbol":5,"time":923,"open":676,"high":822,"low":924,"close":894},"2025-07-29",23.82,{"symbol":5,"time":926,"open":834,"high":682,"low":659,"close":687},"2025-07-28",{"symbol":5,"time":928,"open":904,"high":834,"low":673,"close":652},"2025-07-25",{"symbol":5,"time":930,"open":788,"high":752,"low":788,"close":830},"2025-07-24",{"symbol":5,"time":932,"open":696,"high":775,"low":933,"close":702},"2025-07-23",23.11,{"symbol":5,"time":935,"open":883,"high":716,"low":936,"close":668},"2025-07-22",22.95,{"symbol":5,"time":938,"open":816,"high":939,"low":940,"close":941},"2025-07-21",24.33,23.07,23.09,{"symbol":5,"time":943,"open":944,"high":945,"low":921,"close":653},"2025-07-18",24.72,24.75,{"symbol":5,"time":947,"open":948,"high":949,"low":818,"close":950},"2025-07-17",24.16,24.48,24.45,{"symbol":5,"time":952,"open":445,"high":953,"low":954,"close":812},"2025-07-16",24.78,24.17,{"symbol":5,"time":956,"open":957,"high":438,"low":958,"close":959},"2025-07-15",25.42,24.6,24.64,{"symbol":5,"time":961,"open":962,"high":599,"low":963,"close":964},"2025-07-14",25.24,25.03,25.45,{"symbol":5,"time":966,"open":967,"high":449,"low":968,"close":521},"2025-07-11",25.05,24.88,{"symbol":5,"time":970,"open":963,"high":971,"low":972,"close":973},"2025-07-10",25.12,24.73,25.1,{"symbol":5,"time":975,"open":976,"high":522,"low":437,"close":977},"2025-07-09",25.11,25.14,{"symbol":5,"time":979,"open":980,"high":642,"low":972,"close":444},"2025-07-08",24.85,{"symbol":5,"time":982,"open":983,"high":984,"low":907,"close":451},"2025-07-07",25.06,25.26,{"symbol":5,"time":986,"open":987,"high":602,"low":988,"close":989},"2025-07-03",25.31,25.01,25.22,{"symbol":5,"time":991,"open":444,"high":992,"low":811,"close":963},"2025-07-02",25.23,{"symbol":5,"time":994,"open":521,"high":995,"low":996,"close":997},"2025-07-01",25.34,24.81,25.09,{"symbol":5,"time":999,"open":619,"high":499,"low":521,"close":517},"2025-06-30",{"symbol":5,"time":1001,"open":526,"high":526,"low":525,"close":499},"2025-06-27",{"symbol":5,"time":1003,"open":484,"high":490,"low":520,"close":614},"2025-06-26",{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1008},"2025-06-25",26.61,26.65,26.07,{"symbol":5,"time":1010,"open":609,"high":1011,"low":495,"close":1012},"2025-06-24",27.08,26.81,{"symbol":5,"time":1014,"open":1015,"high":363,"low":633,"close":1016},"2025-06-23",27.19,26.71,{"symbol":5,"time":1018,"open":1019,"high":388,"low":1019,"close":1020},"2025-06-20",26.67,26.97,{"symbol":5,"time":1022,"open":1016,"high":1023,"low":470,"close":410},"2025-06-18",26.99,{"symbol":5,"time":1025,"open":630,"high":546,"low":1026,"close":471},"2025-06-17",26.41,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":543},"2025-06-16",26.48,26.77,26.16,{"symbol":5,"time":1033,"open":470,"high":626,"low":438,"close":477},"2025-06-13",{"symbol":5,"time":1035,"open":465,"high":1031,"low":964,"close":1036},"2025-06-12",26.14,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-06-11",26.04,26.15,25.63,25.78,{"symbol":5,"time":1044,"open":1045,"high":620,"low":1042,"close":617},"2025-06-10",26.18,{"symbol":5,"time":1047,"open":1048,"high":417,"low":420,"close":614},"2025-06-09",25.66,{"symbol":5,"time":1050,"open":983,"high":433,"low":472,"close":1051},"2025-06-06",25.58,{"symbol":5,"time":1053,"open":439,"high":1054,"low":1055,"close":1056},"2025-06-05",25.08,24.63,24.83,{"symbol":5,"time":1058,"open":517,"high":1048,"low":1059,"close":1060},"2025-06-04",24.84,24.89,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":449},"2025-06-03",25.13,25.59,24.76,{"symbol":5,"time":1067,"open":972,"high":1068,"low":741,"close":1054},"2025-06-02",25.25,{"symbol":5,"time":1070,"open":645,"high":945,"low":1071,"close":822},"2025-05-30",24.24,{"symbol":5,"time":1073,"open":1074,"high":963,"low":741,"close":972},"2025-05-29",24.65,{"symbol":5,"time":1076,"open":963,"high":983,"low":800,"close":1077},"2025-05-28",24.56,{"symbol":5,"time":1079,"open":848,"high":1080,"low":844,"close":1081},"2025-05-27",24.99,24.86,{"symbol":5,"time":1083,"open":908,"high":741,"low":948,"close":856},"2025-05-23",{"symbol":5,"time":1085,"open":816,"high":813,"low":833,"close":817},"2025-05-22",{"symbol":5,"time":1087,"open":968,"high":1080,"low":844,"close":737},"2025-05-21",{"symbol":5,"time":1089,"open":653,"high":454,"low":653,"close":968},"2025-05-20",{"symbol":5,"time":1091,"open":949,"high":959,"low":819,"close":645},"2025-05-19",{"symbol":5,"time":1093,"open":1059,"high":467,"low":747,"close":1094},"2025-05-16",24.8,{"symbol":5,"time":1096,"open":844,"high":450,"low":1097,"close":806},"2025-05-15",24.15,{"symbol":5,"time":1099,"open":811,"high":1080,"low":813,"close":472},"2025-05-14",{"symbol":5,"time":1101,"open":894,"high":1060,"low":840,"close":1065},"2025-05-13",{"symbol":5,"time":1103,"open":816,"high":1074,"low":834,"close":1104},"2025-05-12",24.13,{"symbol":5,"time":1106,"open":702,"high":882,"low":1107,"close":732},"2025-05-09",23.08,{"symbol":5,"time":1109,"open":705,"high":765,"low":713,"close":1110},"2025-05-08",23.12,{"symbol":5,"time":1112,"open":792,"high":722,"low":1113,"close":1114},"2025-05-07",22.46,22.6,{"symbol":5,"time":1116,"open":844,"high":645,"low":1117,"close":1118},"2025-05-06",22.66,22.93,{"symbol":5,"time":1120,"open":1121,"high":1051,"low":976,"close":1121},"2025-05-05",25.27,{"symbol":5,"time":1123,"open":444,"high":1124,"low":461,"close":433},"2025-05-02",25.77,{"symbol":5,"time":1126,"open":800,"high":976,"low":857,"close":1060},"2025-05-01",{"symbol":5,"time":1128,"open":973,"high":971,"low":651,"close":1077},"2025-04-30",{"symbol":5,"time":1130,"open":420,"high":1131,"low":1068,"close":596},"2025-04-29",25.72,{"symbol":5,"time":1133,"open":957,"high":514,"low":602,"close":1131},"2025-04-28",{"symbol":5,"time":1135,"open":983,"high":603,"low":963,"close":602},"2025-04-25",{"symbol":5,"time":1137,"open":1138,"high":499,"low":440,"close":619},"2025-04-24",25.53,{"symbol":5,"time":1140,"open":1121,"high":608,"low":432,"close":434},"2025-04-23",{"symbol":5,"time":1142,"open":971,"high":603,"low":451,"close":1054},"2025-04-22",{"symbol":5,"time":1144,"open":525,"high":1145,"low":847,"close":996},"2025-04-21",25.54,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":647},"2025-04-17",26.02,26.28,25.55,{"symbol":5,"time":1152,"open":957,"high":1045,"low":434,"close":1041},"2025-04-16",{"symbol":5,"time":1154,"open":983,"high":1155,"low":983,"close":460},"2025-04-15",25.65,{"symbol":5,"time":1157,"open":429,"high":429,"low":1158,"close":989},"2025-04-14",24.91,{"symbol":5,"time":1160,"open":972,"high":1121,"low":948,"close":459},"2025-04-11",{"symbol":5,"time":1162,"open":530,"high":456,"low":850,"close":1163},"2025-04-10",24.7,{"symbol":5,"time":1165,"open":1166,"high":534,"low":690,"close":617},"2025-04-09",24.11,{"symbol":5,"time":1168,"open":617,"high":1169,"low":807,"close":958},"2025-04-08",26.09,{"symbol":5,"time":1171,"open":823,"high":1172,"low":777,"close":437},"2025-04-07",25.93,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":856,"close":971},"2025-04-04",26.19,26.38,{"symbol":5,"time":1178,"open":384,"high":1179,"low":1180,"close":1181},"2025-04-03",28.13,27.31,27.36,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-04-02",28.68,29.09,28.58,28.99,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-04-01",28.97,29.21,28.69,29.07,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-03-31",28.66,29.11,28.54,28.9,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-03-28",28.39,28.72,28.21,28.63,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-03-27",28.93,28.95,28.43,28.52,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-03-26",29.67,29.82,28.82,28.87,{"symbol":5,"time":1219,"open":1220,"high":287,"low":1221,"close":1222},"2025-03-25",29.35,29.12,29.31,{"symbol":5,"time":1224,"open":1203,"high":287,"low":1192,"close":1225},"2025-03-24",29.36,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1211,"close":1203},"2025-03-21",28.92,29.01,{"symbol":5,"time":1231,"open":1208,"high":1232,"low":1233,"close":1229},"2025-03-20",29.29,28.83,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-03-19",28.73,29.4,28.53,29.23,{"symbol":5,"time":1241,"open":1211,"high":1242,"low":1243,"close":1244},"2025-03-18",29.08,28.42,28.77,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-03-17",27.62,28.3,27.58,28.16,{"symbol":5,"time":1252,"open":404,"high":398,"low":1016,"close":382},"2025-03-14",{"symbol":5,"time":1254,"open":1255,"high":1256,"low":470,"close":1257},"2025-03-13",26.93,27.14,26.72,{"symbol":5,"time":1259,"open":585,"high":1260,"low":630,"close":1261},"2025-03-12",27.54,27.23,{"symbol":5,"time":1263,"open":539,"high":1264,"low":1265,"close":584},"2025-03-11",27.29,26.78,{"symbol":5,"time":1267,"open":1268,"high":1020,"low":1268,"close":410},"2025-03-10",26.21,{"symbol":5,"time":1270,"open":1271,"high":613,"low":1272,"close":1169},"2025-03-07",25.6,25.5,{"symbol":5,"time":1274,"open":588,"high":1040,"low":462,"close":596},"2025-03-06",{"symbol":5,"time":1276,"open":416,"high":536,"low":1145,"close":634},"2025-03-05",{"symbol":5,"time":1278,"open":478,"high":1020,"low":420,"close":1279},"2025-03-04",26.47,{"symbol":5,"time":1281,"open":1282,"high":562,"low":1148,"close":1149},"2025-03-03",27.21,{"symbol":5,"time":1284,"open":1176,"high":1285,"low":1040,"close":1023},"2025-02-28",27.01,{"symbol":5,"time":1287,"open":542,"high":580,"low":1288,"close":583},"2025-02-27",26.36,{"symbol":5,"time":1290,"open":1291,"high":1291,"low":415,"close":1292},"2025-02-26",27.73,26.87,{"symbol":5,"time":1294,"open":470,"high":1295,"low":620,"close":560},"2025-02-25",27.77,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-02-24",28.08,28.17,27.57,27.98,{"symbol":5,"time":1303,"open":1304,"high":1304,"low":1305,"close":1306},"2025-02-21",28.81,28.05,28.14,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1310},"2025-02-20",28.57,28.78,28.27,{"symbol":5,"time":1313,"open":1314,"high":378,"low":1314,"close":1192},"2025-02-19",28.18,{"symbol":5,"time":1316,"open":1317,"high":1314,"low":1318,"close":1319},"2025-02-18",27.69,27.32,27.89,{"symbol":5,"time":1321,"open":1291,"high":372,"low":1322,"close":361},"2025-02-14",27.51,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":389},"2025-02-13",27.55,27.7,27.18,{"symbol":5,"time":1329,"open":1330,"high":1196,"low":1331,"close":1332},"2025-02-12",28.46,27.53,27.56,{"symbol":5,"time":1334,"open":1335,"high":373,"low":1336,"close":1198},"2025-02-11",28.51,28.35,{"symbol":5,"time":1338,"open":1260,"high":1211,"low":1260,"close":1339},"2025-02-10",28.47,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":562,"close":560},"2025-02-07",27.5,27.68,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":565,"close":395},"2025-02-06",28.25,28.26,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-02-05",27.94,28.33,27.88,28.12,{"symbol":5,"time":1355,"open":1343,"high":1356,"low":1260,"close":1357},"2025-02-04",28.2,28.03,{"symbol":5,"time":1359,"open":1360,"high":1248,"low":1361,"close":379},"2025-02-03",28.02,27.74,{"symbol":5,"time":1363,"open":1364,"high":1202,"low":1365,"close":1366},"2025-01-31",28.36,27.66,27.72,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1202},"2025-01-30",28.37,28.6,28.01,{"symbol":5,"time":1373,"open":393,"high":1336,"low":367,"close":1374},"2025-01-29",28.24,{"symbol":5,"time":1376,"open":1377,"high":379,"low":1331,"close":393},"2025-01-28",27.91,{"symbol":5,"time":1379,"open":1192,"high":1380,"low":1381,"close":1382},"2025-01-27",28.74,27.46,27.83,{"symbol":5,"time":1384,"open":1385,"high":107,"low":373,"close":1386},"2025-01-24",29.33,29.02,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1239},"2025-01-23",29.42,29.59,29.15,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-01-22",29.25,29.69,28.96,29.18,{"symbol":5,"time":1399,"open":1386,"high":1397,"low":1330,"close":1391},"2025-01-21",{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-01-17",29.68,29.95,29.3,29.47,{"symbol":5,"time":1407,"open":1193,"high":294,"low":1408,"close":1409},"2025-01-16",29.04,29.83,{"symbol":5,"time":1411,"open":1190,"high":1412,"low":1380,"close":378},"2025-01-15",29.19,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":373},"2025-01-14",28.59,29.17,28.56,{"symbol":5,"time":1419,"open":1305,"high":1420,"low":1421,"close":1422},"2025-01-13",28.64,27.84,28.61,{"symbol":5,"time":1424,"open":1425,"high":1202,"low":1426,"close":1295},"2025-01-10",27.97,27.67,{"symbol":5,"time":1428,"open":551,"high":571,"low":1176,"close":565},"2025-01-08",{"symbol":5,"time":1430,"open":609,"high":483,"low":1169,"close":1288},"2025-01-07",{"symbol":5,"time":1432,"open":1433,"high":1292,"low":1040,"close":613},"2025-01-06",26.68,{"symbol":5,"time":1435,"open":1149,"high":483,"low":1268,"close":613},"2025-01-03",{"symbol":5,"time":1437,"open":416,"high":1268,"low":455,"close":1036},"2025-01-02",{"symbol":5,"time":1439,"open":434,"high":423,"low":460,"close":1145},"2024-12-31",{"symbol":5,"time":1441,"open":963,"high":514,"low":451,"close":438},"2024-12-30",{"symbol":5,"time":1443,"open":747,"high":443,"low":949,"close":959},"2024-12-27",{"symbol":5,"time":1445,"open":805,"high":811,"low":921,"close":805},"2024-12-26",{"symbol":5,"time":1447,"open":812,"high":461,"low":751,"close":972},"2024-12-24",{"symbol":5,"time":1449,"open":775,"high":840,"low":882,"close":893},"2024-12-23",{"symbol":5,"time":1451,"open":1452,"high":759,"low":769,"close":746},"2024-12-20",23.52,{"symbol":5,"time":1454,"open":801,"high":1097,"low":772,"close":678},"2024-12-19",{"symbol":5,"time":1456,"open":645,"high":959,"low":837,"close":650},"2024-12-18",{"symbol":5,"time":1458,"open":844,"high":813,"low":843,"close":856},"2024-12-17",{"symbol":5,"time":1460,"open":602,"high":603,"low":1461,"close":972},"2024-12-16",24.67,{"symbol":5,"time":1463,"open":429,"high":599,"low":989,"close":454},"2024-12-13",{"symbol":5,"time":1465,"open":517,"high":514,"low":1068,"close":1048},"2024-12-12",{"symbol":5,"time":1467,"open":439,"high":957,"low":1468,"close":527},"2024-12-11",24.79,{"symbol":5,"time":1470,"open":1471,"high":1063,"low":972,"close":996},"2024-12-10",25.02,{"symbol":5,"time":1473,"open":456,"high":517,"low":980,"close":1081},"2024-12-09",{"symbol":5,"time":1475,"open":1476,"high":508,"low":451,"close":446},"2024-12-06",25.56,{"symbol":5,"time":1478,"open":588,"high":1039,"low":1051,"close":1048},"2024-12-05",{"symbol":5,"time":1480,"open":1175,"high":1175,"low":422,"close":1041},"2024-12-04",{"symbol":5,"time":1482,"open":1045,"high":534,"low":614,"close":610},"2024-12-03",{"symbol":5,"time":1484,"open":626,"high":630,"low":503,"close":1169},"2024-12-02",{"symbol":5,"time":1486,"open":1012,"high":1487,"low":483,"close":1257},"2024-11-29",26.94,{"symbol":5,"time":1489,"open":1490,"high":548,"low":1006,"close":1433},"2024-11-27",26.66,{"symbol":5,"time":1492,"open":1493,"high":565,"low":557,"close":1265},"2024-11-26",27.09,{"symbol":5,"time":1495,"open":1496,"high":393,"low":1020,"close":1023},"2024-11-25",27.76,{"symbol":5,"time":1498,"open":1499,"high":1361,"low":1500,"close":382},"2024-11-22",27.27,27.22,{"symbol":5,"time":1502,"open":1503,"high":1260,"low":1504,"close":1505},"2024-11-21",27.12,27.05,27.44,{"symbol":5,"time":1507,"open":1029,"high":585,"low":1149,"close":578},"2024-11-20",{"symbol":5,"time":1509,"open":510,"high":575,"low":647,"close":609},"2024-11-19",{"symbol":5,"time":1511,"open":455,"high":536,"low":1131,"close":592},"2024-11-18",{"symbol":5,"time":1513,"open":1271,"high":1036,"low":619,"close":1051},"2024-11-15",{"symbol":5,"time":1515,"open":473,"high":473,"low":987,"close":522},"2024-11-14",{"symbol":5,"time":1517,"open":1138,"high":466,"low":440,"close":499},"2024-11-13",{"symbol":5,"time":1519,"open":422,"high":1271,"low":444,"close":1520},"2024-11-12",25.21,{"symbol":5,"time":1522,"open":1158,"high":1145,"low":959,"close":422},"2024-11-11",{"symbol":5,"time":1524,"open":823,"high":847,"low":736,"close":805},"2024-11-08",{"symbol":5,"time":1526,"open":737,"high":918,"low":819,"close":817},"2024-11-07",{"symbol":5,"time":1528,"open":867,"high":1059,"low":834,"close":813},"2024-11-06",{"symbol":5,"time":1530,"open":691,"high":882,"low":756,"close":667},"2024-11-05",{"symbol":5,"time":1532,"open":1533,"high":879,"low":1533,"close":940},"2024-11-04",22.82,{"symbol":5,"time":1535,"open":843,"high":908,"low":1114,"close":1536},"2024-11-01",22.71,{"symbol":5,"time":1538,"open":776,"high":921,"low":687,"close":1539},"2024-10-31",23.92,{"symbol":5,"time":1541,"open":833,"high":823,"low":777,"close":1104},"2024-10-30",{"symbol":5,"time":1543,"open":686,"high":759,"low":652,"close":687},"2024-10-29",{"symbol":5,"time":1545,"open":755,"high":829,"low":1546,"close":830},"2024-10-28",23.33,{"symbol":5,"time":1548,"open":1549,"high":1549,"low":1550,"close":834},"2024-10-25",24.2,23.78,{"symbol":5,"time":1552,"open":657,"high":760,"low":785,"close":1553},"2024-10-24",23.99,{"symbol":5,"time":1555,"open":677,"high":1556,"low":732,"close":746},"2024-10-23",23.69,{"symbol":5,"time":1558,"open":751,"high":751,"low":755,"close":1452},"2024-10-22",{"symbol":5,"time":1560,"open":833,"high":784,"low":659,"close":897},"2024-10-21",{"symbol":5,"time":1562,"open":760,"high":843,"low":664,"close":1550},"2024-10-18",{"symbol":5,"time":1564,"open":1539,"high":784,"low":686,"close":850},"2024-10-17",{"symbol":5,"time":1566,"open":736,"high":816,"low":1556,"close":650},"2024-10-16",{"symbol":5,"time":1568,"open":657,"high":918,"low":657,"close":802},"2024-10-15",{"symbol":5,"time":1570,"open":745,"high":1571,"low":736,"close":817},"2024-10-14",24.66,{"symbol":5,"time":1573,"open":844,"high":988,"low":826,"close":1060},"2024-10-11",{"symbol":5,"time":1575,"open":651,"high":805,"low":819,"close":918},"2024-10-10",{"symbol":5,"time":1577,"open":1071,"high":1578,"low":784,"close":823},"2024-10-09",24.47,{"symbol":5,"time":1580,"open":646,"high":805,"low":802,"close":844},"2024-10-08",{"symbol":5,"time":1582,"open":1059,"high":467,"low":959,"close":1571},"2024-10-07",{"symbol":5,"time":1584,"open":439,"high":988,"low":450,"close":428},"2024-10-04",{"symbol":5,"time":1586,"open":651,"high":451,"low":853,"close":944},"2024-10-03",{"symbol":5,"time":1588,"open":461,"high":451,"low":954,"close":949},"2024-10-02",{"symbol":5,"time":1590,"open":678,"high":958,"low":659,"close":1097},"2024-10-01",{"symbol":5,"time":1592,"open":1556,"high":850,"low":696,"close":795},"2024-09-30",{"symbol":5,"time":1594,"open":765,"high":777,"low":1595,"close":650},"2024-09-27",23.29,{"symbol":5,"time":1597,"open":700,"high":722,"low":791,"close":1598},"2024-09-26",23.06,{"symbol":5,"time":1600,"open":742,"high":830,"low":663,"close":711},"2024-09-25",{"symbol":5,"time":1602,"open":822,"high":808,"low":780,"close":830},"2024-09-24",{"symbol":5,"time":1604,"open":678,"high":736,"low":772,"close":833},"2024-09-23",{"symbol":5,"time":1606,"open":683,"high":780,"low":697,"close":659},"2024-09-20",{"symbol":5,"time":1608,"open":775,"high":777,"low":750,"close":668},"2024-09-19",{"symbol":5,"time":1610,"open":936,"high":1452,"low":701,"close":879},"2024-09-18",{"symbol":5,"time":1612,"open":1613,"high":663,"low":1614,"close":761},"2024-09-17",22.98,22.89,{"symbol":5,"time":1616,"open":936,"high":792,"low":1617,"close":706},"2024-09-16",22.67,{"symbol":5,"time":1619,"open":1613,"high":762,"low":1620,"close":1621},"2024-09-13",22.63,22.78,{"symbol":5,"time":1623,"open":1621,"high":1614,"low":1624,"close":1621},"2024-09-12",22.41,{"symbol":5,"time":1626,"open":723,"high":706,"low":1627,"close":727},"2024-09-11",22.3,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":723},"2024-09-10",22.87,22.9,22.35,{"symbol":5,"time":1634,"open":1631,"high":1635,"low":733,"close":708},"2024-09-09",22.96,{"symbol":5,"time":1637,"open":755,"high":683,"low":1638,"close":706},"2024-09-06",22.79,{"symbol":5,"time":1640,"open":678,"high":904,"low":722,"close":656},"2024-09-05",{"symbol":5,"time":1642,"open":795,"high":1097,"low":722,"close":866},"2024-09-04",{"symbol":5,"time":1644,"open":751,"high":849,"low":750,"close":1539},"2024-09-03",{"symbol":5,"time":1646,"open":939,"high":808,"low":843,"close":939},"2024-08-30",{"symbol":5,"time":1648,"open":1104,"high":813,"low":865,"close":844},"2024-08-29",{"symbol":5,"time":1650,"open":784,"high":819,"low":687,"close":801},"2024-08-28",{"symbol":5,"time":1652,"open":812,"high":939,"low":833,"close":776},"2024-08-27",{"symbol":5,"time":1654,"open":826,"high":811,"low":862,"close":1549},"2024-08-26",{"symbol":5,"time":1656,"open":843,"high":1657,"low":867,"close":948},"2024-08-23",24.28,{"symbol":5,"time":1659,"open":751,"high":893,"low":1550,"close":676},"2024-08-22",{"symbol":5,"time":1661,"open":808,"high":808,"low":904,"close":759},"2024-08-21",{"symbol":5,"time":1663,"open":808,"high":844,"low":834,"close":893},"2024-08-20",{"symbol":5,"time":1665,"open":1549,"high":958,"low":1097,"close":645},"2024-08-19",{"symbol":5,"time":1667,"open":766,"high":948,"low":1539,"close":760},"2024-08-16",{"symbol":5,"time":1669,"open":742,"high":651,"low":742,"close":812},"2024-08-15",{"symbol":5,"time":1671,"open":796,"high":893,"low":1550,"close":865},"2024-08-14",{"symbol":5,"time":1673,"open":1166,"high":1166,"low":837,"close":865},"2024-08-13",{"symbol":5,"time":1675,"open":921,"high":817,"low":850,"close":1676},"2024-08-12",24.34,{"symbol":5,"time":1678,"open":795,"high":1679,"low":687,"close":840},"2024-08-09",24.27,{"symbol":5,"time":1681,"open":677,"high":801,"low":866,"close":1553},"2024-08-08",{"symbol":5,"time":1683,"open":867,"high":1104,"low":911,"close":695},"2024-08-07",{"symbol":5,"time":1685,"open":670,"high":657,"low":717,"close":755},"2024-08-06",{"symbol":5,"time":1687,"open":1688,"high":904,"low":669,"close":663},"2024-08-05",23.56,{"symbol":5,"time":1690,"open":443,"high":967,"low":1553,"close":1166},"2024-08-02",{"symbol":5,"time":1692,"open":1693,"high":1039,"low":989,"close":603},"2024-08-01",25.96,{"symbol":5,"time":1695,"open":639,"high":534,"low":608,"close":520},"2024-07-31",{"symbol":5,"time":1697,"open":608,"high":1698,"low":1150,"close":508},"2024-07-30",25.94,{"symbol":5,"time":1700,"open":1124,"high":647,"low":517,"close":423},"2024-07-29",{"symbol":5,"time":1702,"open":514,"high":466,"low":525,"close":1042},"2024-07-26",{"symbol":5,"time":1704,"open":1172,"high":1008,"low":1048,"close":1131},"2024-07-25",{"symbol":5,"time":1706,"open":485,"high":1707,"low":1042,"close":500},"2024-07-24",26.44,{"symbol":5,"time":1709,"open":479,"high":479,"low":1039,"close":627},"2024-07-23",{"symbol":5,"time":1711,"open":410,"high":585,"low":488,"close":1257},"2024-07-22",{"symbol":5,"time":1713,"open":1714,"high":1714,"low":1490,"close":1715},"2024-07-19",27.13,26.8,{"symbol":5,"time":1717,"open":394,"high":1260,"low":1504,"close":547},"2024-07-18",{"symbol":5,"time":1719,"open":1720,"high":1326,"low":390,"close":1285},"2024-07-17",27.37,{"symbol":5,"time":1722,"open":571,"high":1720,"low":548,"close":1720},"2024-07-16",{"symbol":5,"time":1724,"open":1015,"high":1725,"low":1011,"close":1726},"2024-07-15",27.47,27.25,{"symbol":5,"time":1728,"open":1011,"high":1327,"low":580,"close":394},"2024-07-12",{"symbol":5,"time":1730,"open":477,"high":1504,"low":1006,"close":1023},"2024-07-11",{"symbol":5,"time":1732,"open":1019,"high":410,"low":1026,"close":633},"2024-07-10",{"symbol":5,"time":1734,"open":1026,"high":410,"low":476,"close":1029},"2024-07-09",{"symbol":5,"time":1736,"open":488,"high":489,"low":1288,"close":557},"2024-07-08",{"symbol":5,"time":1738,"open":477,"high":1030,"low":634,"close":493},"2024-07-05",{"symbol":5,"time":1740,"open":477,"high":1741,"low":1007,"close":574},"2024-07-03",27.07,{"symbol":5,"time":1743,"open":404,"high":584,"low":543,"close":1265},"2024-07-02",{"symbol":5,"time":1745,"open":578,"high":584,"low":1288,"close":1746},"2024-07-01",26.54,{"symbol":5,"time":1748,"open":556,"high":394,"low":543,"close":1019},"2024-06-28",{"symbol":5,"time":1750,"open":1751,"high":407,"low":1265,"close":1752},"2024-06-27",27.26,26.85,{"symbol":5,"time":1754,"open":1322,"high":1300,"low":548,"close":565},"2024-06-26",{"symbol":5,"time":1756,"open":1331,"high":1426,"low":1282,"close":1757},"2024-06-25",27.65,{"symbol":5,"time":1759,"open":566,"high":367,"low":553,"close":1757},"2024-06-24",{"symbol":5,"time":1761,"open":1255,"high":1255,"low":470,"close":411},"2024-06-21",{"symbol":5,"time":1763,"open":1490,"high":547,"low":557,"close":574},"2024-06-20",{"symbol":5,"time":1765,"open":1257,"high":1023,"low":1746,"close":1433},"2024-06-18",{"symbol":5,"time":1767,"open":1019,"high":539,"low":623,"close":1019},"2024-06-17",{"symbol":5,"time":1769,"open":1327,"high":1327,"low":489,"close":626},"2024-06-14",{"symbol":5,"time":1771,"open":1291,"high":369,"low":566,"close":1256},"2024-06-13",{"symbol":5,"time":1773,"open":368,"high":1309,"low":1774,"close":367},"2024-06-12",27.78,{"symbol":5,"time":1776,"open":383,"high":1777,"low":385,"close":1778},"2024-06-11",28.38,28.29,{"symbol":5,"time":1780,"open":1365,"high":1781,"low":389,"close":1353},"2024-06-10",28.34,{"symbol":5,"time":1783,"open":1343,"high":1295,"low":384,"close":1249},"2024-06-07",{"symbol":5,"time":1785,"open":1322,"high":398,"low":1505,"close":1365},"2024-06-06",{"symbol":5,"time":1787,"open":1788,"high":1426,"low":1318,"close":1332},"2024-06-05",27.6,{"symbol":5,"time":1790,"open":1726,"high":1791,"low":552,"close":1792},"2024-06-04",27.49,27.48,{"symbol":5,"time":1794,"open":1205,"high":1196,"low":1325,"close":1291},"2024-06-03",{"symbol":5,"time":1796,"open":1797,"high":1211,"low":1382,"close":1211},"2024-05-31",27.86,{"symbol":5,"time":1799,"open":1325,"high":1360,"low":1322,"close":1496},"2024-05-30",{"symbol":5,"time":1801,"open":1381,"high":1247,"low":400,"close":388},"2024-05-29",{"symbol":5,"time":1803,"open":1499,"high":1326,"low":1500,"close":1332},"2024-05-28",{"symbol":5,"time":1805,"open":407,"high":395,"low":556,"close":1714},"2024-05-24",{"symbol":5,"time":1807,"open":1808,"high":1291,"low":1504,"close":1741},"2024-05-23",27.61,{"symbol":5,"time":1810,"open":1811,"high":1811,"low":1327,"close":1791},"2024-05-22",27.87,{"symbol":5,"time":1813,"open":1351,"high":1777,"low":1814,"close":1421},"2024-05-21",27.82,{"symbol":5,"time":1816,"open":1777,"high":1196,"low":1778,"close":1210},"2024-05-20",{"symbol":5,"time":1818,"open":1819,"high":1210,"low":1371,"close":1820},"2024-05-17",28.11,28.19,{"symbol":5,"time":1822,"open":1356,"high":1346,"low":1352,"close":1371},"2024-05-16",{"symbol":5,"time":1824,"open":1825,"high":1826,"low":361,"close":369},"2024-05-15",27.95,27.96,{"symbol":5,"time":1828,"open":1829,"high":1314,"low":1421,"close":1250},"2024-05-14",28.15,{"symbol":5,"time":1831,"open":1819,"high":1374,"low":1352,"close":1425},"2024-05-13",{"symbol":5,"time":1833,"open":1834,"high":368,"low":383,"close":1298},"2024-05-10",28.5,{"symbol":5,"time":1836,"open":1204,"high":1834,"low":1353,"close":377},"2024-05-09",{"symbol":5,"time":1838,"open":1301,"high":1330,"low":1811,"close":1839},"2024-05-08",28.07,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1839,"close":1298},"2024-05-07",28.45,28.62,{"symbol":5,"time":1845,"open":1346,"high":373,"low":1820,"close":1336},"2024-05-06",{"symbol":5,"time":1847,"open":1370,"high":1848,"low":1295,"close":1820},"2024-05-03",28.67,{"symbol":5,"time":1850,"open":1504,"high":1180,"low":1292,"close":571},"2024-05-02",{"symbol":5,"time":1852,"open":579,"high":1264,"low":1490,"close":552},"2024-05-01",{"symbol":5,"time":1854,"open":1777,"high":1777,"low":562,"close":1181},"2024-04-30",{"symbol":5,"time":1856,"open":1374,"high":1339,"low":1314,"close":1202},"2024-04-29",{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1819,"close":1778},"2024-04-26",28.31,28.41,{"symbol":5,"time":1862,"open":1842,"high":1370,"low":1306,"close":1210},"2024-04-25",{"symbol":5,"time":1864,"open":1305,"high":1211,"low":1319,"close":1330},"2024-04-24",{"symbol":5,"time":1866,"open":1867,"high":1356,"low":1365,"close":1179},"2024-04-23",27.71,{"symbol":5,"time":1869,"open":1366,"high":1299,"low":388,"close":1350},"2024-04-22",{"symbol":5,"time":1871,"open":579,"high":399,"low":579,"close":398},"2024-04-19",{"symbol":5,"time":1873,"open":1264,"high":388,"low":1256,"close":1500},"2024-04-18",{"symbol":5,"time":1875,"open":1876,"high":1774,"low":571,"close":1500},"2024-04-17",27.3,{"symbol":5,"time":1878,"open":1741,"high":579,"low":489,"close":1015},"2024-04-16",{"symbol":5,"time":1880,"open":385,"high":367,"low":394,"close":1015},"2024-04-15",{"symbol":5,"time":1882,"open":561,"high":377,"low":1322,"close":1883},"2024-04-12",27.64,{"symbol":5,"time":1885,"open":1299,"high":1778,"low":1300,"close":1421},"2024-04-11",{"symbol":5,"time":1887,"open":1295,"high":1204,"low":1295,"close":1314},"2024-04-10",{"symbol":5,"time":1889,"open":1820,"high":1369,"low":1317,"close":1352},"2024-04-09",{"symbol":5,"time":1891,"open":1364,"high":1339,"low":561,"close":1360},"2024-04-08",{"symbol":5,"time":1893,"open":1781,"high":1894,"low":1350,"close":1895},"2024-04-05",28.4,28.32,{"symbol":5,"time":1897,"open":1898,"high":1199,"low":1859,"close":1364},"2024-04-04",28.79,{"symbol":5,"time":1900,"open":1860,"high":427,"low":1901,"close":1369},"2024-04-03",28.23,{"symbol":5,"time":1903,"open":1360,"high":1781,"low":1361,"close":1248},"2024-04-02",{"symbol":5,"time":1905,"open":1360,"high":1306,"low":1366,"close":1371},"2024-04-01",{"symbol":5,"time":1907,"open":383,"high":1305,"low":1496,"close":1352},"2024-03-28",{"symbol":5,"time":1909,"open":384,"high":1319,"low":1318,"close":1797},"2024-03-27",{"symbol":5,"time":1911,"open":1319,"high":1826,"low":401,"close":1381},"2024-03-26",{"symbol":5,"time":1913,"open":1505,"high":1914,"low":1505,"close":1814},"2024-03-25",27.93,{"symbol":5,"time":1916,"open":384,"high":1322,"low":579,"close":1264},"2024-03-22",{"symbol":5,"time":1918,"open":565,"high":1300,"low":394,"close":384},"2024-03-21",{"symbol":5,"time":1920,"open":552,"high":1499,"low":1292,"close":1714},"2024-03-20",{"symbol":5,"time":1922,"open":570,"high":1714,"low":551,"close":1503},"2024-03-19",{"symbol":5,"time":1924,"open":589,"high":410,"low":1707,"close":570},"2024-03-18",{"symbol":5,"time":1926,"open":1927,"high":578,"low":575,"close":1928},"2024-03-15",26.52,26.42,{"symbol":5,"time":1930,"open":1292,"high":546,"low":1928,"close":479},"2024-03-14",{"symbol":5,"time":1932,"open":483,"high":1487,"low":470,"close":1433},"2024-03-13",{"symbol":5,"time":1934,"open":470,"high":477,"low":583,"close":551},"2024-03-12",{"symbol":5,"time":1936,"open":493,"high":1279,"low":466,"close":1937},"2024-03-11",26.46,{"symbol":5,"time":1939,"open":1040,"high":543,"low":1036,"close":1288},"2024-03-08",{"symbol":5,"time":1941,"open":620,"high":1490,"low":1036,"close":1031},"2024-03-07",{"symbol":5,"time":1943,"open":539,"high":1255,"low":495,"close":1149},"2024-03-06",{"symbol":5,"time":1945,"open":543,"high":546,"low":488,"close":471},"2024-03-05",{"symbol":5,"time":1947,"open":1149,"high":1752,"low":1149,"close":470},"2024-03-04",{"symbol":5,"time":1949,"open":504,"high":495,"low":1950,"close":1693},"2024-03-01",25.86,{"symbol":5,"time":1952,"open":1064,"high":416,"low":1138,"close":1042},"2024-02-29",{"symbol":5,"time":1954,"open":1698,"high":634,"low":522,"close":1145},"2024-02-28",{"symbol":5,"time":1956,"open":1957,"high":1268,"low":595,"close":510},"2024-02-27",26.05,{"symbol":5,"time":1959,"open":1960,"high":490,"low":595,"close":498},"2024-02-26",26.11,{"symbol":5,"time":1962,"open":534,"high":575,"low":1155,"close":510},"2024-02-23",{"symbol":5,"time":1964,"open":455,"high":618,"low":423,"close":535},"2024-02-22",{"symbol":5,"time":1966,"open":997,"high":1175,"low":963,"close":1031},"2024-02-21",{"symbol":5,"time":1968,"open":847,"high":953,"low":651,"close":1055},"2024-02-20",{"symbol":5,"time":1970,"open":972,"high":968,"low":826,"close":445},"2024-02-16",{"symbol":5,"time":1972,"open":833,"high":953,"low":833,"close":1571},"2024-02-15",{"symbol":5,"time":1974,"open":862,"high":954,"low":780,"close":682},"2024-02-14",{"symbol":5,"time":1976,"open":747,"high":745,"low":751,"close":818},"2024-02-13",{"symbol":5,"time":1978,"open":826,"high":1461,"low":653,"close":847},"2024-02-12",{"symbol":5,"time":1980,"open":646,"high":747,"low":1549,"close":816},"2024-02-09",{"symbol":5,"time":1982,"open":822,"high":1163,"low":853,"close":645},"2024-02-08",{"symbol":5,"time":1984,"open":653,"high":857,"low":1097,"close":823},"2024-02-07",{"symbol":5,"time":1986,"open":736,"high":741,"low":840,"close":807},"2024-02-06",{"symbol":5,"time":1988,"open":844,"high":844,"low":802,"close":812},"2024-02-05",{"symbol":5,"time":1990,"open":847,"high":945,"low":653,"close":813},"2024-02-02",{"symbol":5,"time":1992,"open":1993,"high":983,"low":1578,"close":811},"2024-02-01",24.92,{"symbol":5,"time":1995,"open":454,"high":454,"low":428,"close":968},"2024-01-31",{"symbol":5,"time":1997,"open":1056,"high":1998,"low":953,"close":987},"2024-01-30",25.39,{"symbol":5,"time":2000,"open":1063,"high":1063,"low":1059,"close":983},"2024-01-29",{"symbol":5,"time":2002,"open":995,"high":957,"low":1080,"close":462},"2024-01-26",{"symbol":5,"time":2004,"open":456,"high":531,"low":2005,"close":984},"2024-01-25",24.94,{"symbol":5,"time":2007,"open":451,"high":973,"low":953,"close":1471},"2024-01-24",{"symbol":5,"time":2009,"open":1679,"high":972,"low":1679,"close":1055},"2024-01-23",{"symbol":5,"time":2011,"open":908,"high":856,"low":893,"close":2012},"2024-01-22",24.35,{"symbol":5,"time":2014,"open":918,"high":918,"low":1549,"close":808},"2024-01-19",{"symbol":5,"time":2016,"open":1077,"high":1571,"low":853,"close":847},"2024-01-18",{"symbol":5,"time":2018,"open":958,"high":439,"low":747,"close":741},"2024-01-17",{"symbol":5,"time":2020,"open":527,"high":602,"low":1094,"close":451},"2024-01-16",{"symbol":5,"time":2022,"open":2023,"high":504,"low":1998,"close":2024},"2024-01-12",25.64,25.57,{"symbol":5,"time":2026,"open":420,"high":2024,"low":459,"close":444},"2024-01-11",{"symbol":5,"time":2028,"open":1150,"high":2024,"low":973,"close":602},"2024-01-10",{"symbol":5,"time":2030,"open":642,"high":1950,"low":1998,"close":599},"2024-01-09",{"symbol":5,"time":2032,"open":989,"high":1051,"low":1094,"close":1150},"2024-01-08",{"symbol":5,"time":2034,"open":1048,"high":423,"low":521,"close":1048},"2024-01-05",{"symbol":5,"time":2036,"open":509,"high":1169,"low":995,"close":1998},"2024-01-04",{"symbol":5,"time":2038,"open":508,"high":510,"low":2024,"close":466},"2024-01-03",{"symbol":5,"time":2040,"open":423,"high":614,"low":2024,"close":465},"2024-01-02",{"symbol":5,"time":2042,"open":505,"high":1124,"low":449,"close":438},"2023-12-29",{"symbol":5,"time":2044,"open":1950,"high":416,"low":1155,"close":1155},"2023-12-28",{"symbol":5,"time":2046,"open":1693,"high":1169,"low":423,"close":595},"2023-12-27",{"symbol":5,"time":2048,"open":494,"high":1008,"low":500,"close":421},"2023-12-26",{"symbol":5,"time":2050,"open":504,"high":614,"low":508,"close":1042},"2023-12-22",{"symbol":5,"time":2052,"open":1998,"high":514,"low":521,"close":608},"2023-12-21",{"symbol":5,"time":2054,"open":508,"high":595,"low":444,"close":992},"2023-12-20",{"symbol":5,"time":2056,"open":602,"high":433,"low":984,"close":1048},"2023-12-19",{"symbol":5,"time":2058,"open":473,"high":1693,"low":1272,"close":1138},"2023-12-18",{"symbol":5,"time":2060,"open":602,"high":420,"low":432,"close":1063},"2023-12-15",{"symbol":5,"time":2062,"open":988,"high":1051,"low":988,"close":2024},"2023-12-14",{"symbol":5,"time":2064,"open":645,"high":1163,"low":908,"close":1571},"2023-12-13",{"symbol":5,"time":2066,"open":741,"high":811,"low":1657,"close":826},"2023-12-12",{"symbol":5,"time":2068,"open":1077,"high":443,"low":651,"close":1081},"2023-12-11",{"symbol":5,"time":2070,"open":450,"high":1094,"low":813,"close":1163},"2023-12-08",{"symbol":5,"time":2072,"open":432,"high":1471,"low":950,"close":805},"2023-12-07",{"symbol":5,"time":2074,"open":456,"high":462,"low":1461,"close":953},"2023-12-06",{"symbol":5,"time":2076,"open":504,"high":1693,"low":454,"close":995},"2023-12-05",{"symbol":5,"time":2078,"open":494,"high":417,"low":1131,"close":500},"2023-12-04",{"symbol":5,"time":2080,"open":495,"high":570,"low":634,"close":1036},"2023-12-01",{"symbol":5,"time":2082,"open":609,"high":489,"low":1693,"close":476},"2023-11-30",{"symbol":5,"time":2084,"open":1036,"high":2085,"low":588,"close":1169},"2023-11-29",26.26,{"symbol":5,"time":2087,"open":618,"high":479,"low":509,"close":1008},"2023-11-28",{"symbol":5,"time":2089,"open":589,"high":589,"low":592,"close":536},"2023-11-27",{"symbol":5,"time":2091,"open":570,"high":578,"low":1029,"close":1030},"2023-11-24",{"symbol":5,"time":2093,"open":1148,"high":1433,"low":514,"close":1019},"2023-11-22",{"symbol":5,"time":2095,"open":589,"high":471,"low":490,"close":482},"2023-11-21",{"symbol":5,"time":2097,"open":552,"high":1487,"low":1937,"close":1433},"2023-11-20",{"symbol":5,"time":2099,"open":1927,"high":556,"low":1937,"close":410},"2023-11-17",{"symbol":5,"time":2101,"open":1715,"high":2102,"low":1268,"close":535},"2023-11-16",27.06,{"symbol":5,"time":2104,"open":1011,"high":1381,"low":1504,"close":565},"2023-11-15",{"symbol":5,"time":2106,"open":548,"high":388,"low":2107,"close":1282},"2023-11-14",26.96,{"symbol":5,"time":2109,"open":1256,"high":571,"low":553,"close":1023},"2023-11-13",{"symbol":5,"time":2111,"open":547,"high":2112,"low":477,"close":1020},"2023-11-10",27.17,{"symbol":5,"time":2114,"open":556,"high":1714,"low":557,"close":1715},"2023-11-09",{"symbol":5,"time":2116,"open":405,"high":1300,"low":1265,"close":584},"2023-11-08",{"symbol":5,"time":2118,"open":398,"high":379,"low":2112,"close":388},"2023-11-07",{"symbol":5,"time":2120,"open":379,"high":1353,"low":1015,"close":1505},"2023-11-06",{"symbol":5,"time":2122,"open":1179,"high":1346,"low":1352,"close":379},"2023-11-03",{"symbol":5,"time":2124,"open":1381,"high":1347,"low":407,"close":1839},"2023-11-02",{"symbol":5,"time":2126,"open":1791,"high":1914,"low":1500,"close":1325},"2023-11-01",{"symbol":5,"time":2128,"open":388,"high":1247,"low":1015,"close":1342},"2023-10-31",{"symbol":5,"time":2130,"open":1332,"high":1496,"low":1504,"close":2131},"2023-10-30",27.33,{"symbol":5,"time":2133,"open":379,"high":1839,"low":361,"close":1326},"2023-10-27",{"symbol":5,"time":2135,"open":1811,"high":1778,"low":1883,"close":2136},"2023-10-26",27.92,{"symbol":5,"time":2138,"open":1369,"high":1238,"low":2139,"close":1901},"2023-10-25",28.09,{"symbol":5,"time":2141,"open":1422,"high":2142,"low":1781,"close":1364},"2023-10-24",28.7,{"symbol":5,"time":2144,"open":1848,"high":2145,"low":1248,"close":1894},"2023-10-23",28.75,{"symbol":5,"time":2147,"open":2148,"high":287,"low":2149,"close":1208},"2023-10-20",29.49,28.84,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2023-10-19",29.71,29.79,29.44,29.6,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2152},"2023-10-18",29.64,29.89,29.5,{"symbol":5,"time":2162,"open":1416,"high":1390,"low":1416,"close":1237},"2023-10-17",{"symbol":5,"time":2164,"open":2165,"high":2166,"low":1217,"close":1191},"2023-10-16",29.1,29.24,{"symbol":5,"time":2168,"open":1187,"high":1385,"low":1304,"close":1185},"2023-10-13",{"symbol":5,"time":2170,"open":1859,"high":1370,"low":1356,"close":1309},"2023-10-12",{"symbol":5,"time":2172,"open":561,"high":1351,"low":1317,"close":1346},"2023-10-11",{"symbol":5,"time":2174,"open":1356,"high":1364,"low":1305,"close":2139},"2023-10-10",{"symbol":5,"time":2176,"open":395,"high":1299,"low":1180,"close":1829},"2023-10-09",{"symbol":5,"time":2178,"open":488,"high":1714,"low":1288,"close":1715},"2023-10-06",{"symbol":5,"time":2180,"open":1048,"high":1268,"low":642,"close":1960},"2023-10-05",{"symbol":5,"time":2182,"open":1045,"high":609,"low":449,"close":595},"2023-10-04",{"symbol":5,"time":2184,"open":485,"high":414,"low":416,"close":620},"2023-10-03",{"symbol":5,"time":2186,"open":580,"high":1023,"low":627,"close":485},"2023-10-02",{"symbol":5,"time":2188,"open":1725,"high":1788,"low":1285,"close":1504},"2023-09-29",{"symbol":5,"time":2190,"open":2102,"high":1883,"low":556,"close":1331},"2023-09-28",{"symbol":5,"time":2192,"open":585,"high":1876,"low":1490,"close":1256},"2023-09-27",{"symbol":5,"time":2194,"open":495,"high":471,"low":610,"close":620},"2023-09-26",{"symbol":5,"time":2196,"open":634,"high":410,"low":634,"close":557},"2023-09-25",{"symbol":5,"time":2198,"open":534,"high":1257,"low":478,"close":1957},"2023-09-22",{"symbol":5,"time":2200,"open":1285,"high":1741,"low":510,"close":634},"2023-09-21",[2202,2209,2215,2221,2227,2233,2239,2245,2251,2257,2263,2269,2275,2281,2286,2292,2298,2304,2310,2316,2322,2326,2332,2337,2343,2349,2355,2361,2367,2373,2379,2385,2391,2397,2403,2409,2415,2421,2427,2433,2439,2445,2451,2457,2463,2469,2475,2481,2487,2493,2499,2505,2511,2517,2522,2528,2533,2539,2545,2550,2555,2561,2567,2573,2579,2585,2591,2597,2603,2609,2615,2621,2626,2632,2638,2643,2649,2655,2660,2666,2672,2678,2684,2690,2696,2702,2707,2713,2719,2725,2730,2735,2741,2746,2750,2755,2760,2765,2770,2775,2780,2785,2790,2795,2800,2805,2810,2814,2819,2824,2829,2834,2839,2844,2849,2854,2859,2864,2869,2874,2879,2884,2889,2894,2899,2904,2909,2914,2919,2924,2929,2934,2939,2944,2949,2954,2959,2964,2969,2974,2979,2984,2989,2994,2999,3004,3009,3014,3019,3024,3029,3033,3038,3043,3048,3053,3058,3063,3068,3072,3077,3081,3086,3091,3096,3101,3106,3111,3115,3118,3123,3128,3132,3136,3139,3143,3147,3152,3155,3160,3165,3170,3175,3179,3184,3189,3193,3197,3201,3206,3211,3216,3220,3225,3229,3234,3239,3244,3249,3254,3258,3263,3268,3273,3278,3283,3288,3293,3298,3302,3306,3311,3314,3319,3324,3329,3334,3338,3340,3344,3349,3354,3358,3363,3367,3372,3377,3382,3385,3390,3395,3400,3405,3408,3413,3418,3423,3427,3432,3436,3441,3445,3450,3455,3460,3465,3470,3475,3480,3484,3488,3492,3497,3502,3507,3512,3517,3522,3527,3532,3537,3541,3546,3551,3556,3561,3565],{"symbol":2203,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"SPY","2026-09-18",761.31,762,757.97,761.69,{"symbol":2203,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2026-09-17",763.15,763.57,759.96,762.6,{"symbol":2203,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2026-09-16",759.5,761.67,749.6,754.05,{"symbol":2203,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2026-09-15",760.12,760.35,756.15,757.39,{"symbol":2203,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2026-09-14",759,763.52,757.93,760.88,{"symbol":2203,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2026-09-11",764.72,766.38,763.6,764.29,{"symbol":2203,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2026-09-10",758.03,760.11,756.64,757.83,{"symbol":2203,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2026-09-09",764.08,764.47,760.94,762.4,{"symbol":2203,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2026-09-08",769.07,769.7,765.14,765.96,{"symbol":2203,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2026-09-04",772.01,772.87,769,770.19,{"symbol":2203,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2026-09-03",767.9,774.03,767.45,773.17,{"symbol":2203,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2026-09-02",762.45,766.43,761.73,765.16,{"symbol":2203,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2026-09-01",762.01,764.67,759.48,761.78,{"symbol":2203,"time":2282,"open":2283,"high":2284,"low":2235,"close":2285},"2026-08-31",767.33,768,767.05,{"symbol":2203,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2026-08-28",771.76,775.3,768.31,769.35,{"symbol":2203,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2026-08-27",768.5,772.36,767.16,771.1,{"symbol":2203,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2026-08-26",764.73,767.35,763.93,766.08,{"symbol":2203,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2026-08-25",766.16,766.78,763.05,765.91,{"symbol":2203,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2026-08-24",764.78,765.22,762.08,763.47,{"symbol":2203,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2026-08-21",766.05,767.85,764.17,765.72,{"symbol":2203,"time":2323,"open":2256,"high":2324,"low":2325,"close":2214},"2026-08-20",768.15,762.04,{"symbol":2203,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2026-08-19",770.36,772.47,768.1,769.06,{"symbol":2203,"time":2333,"open":2334,"high":2335,"low":2336,"close":2267},"2026-08-18",768.7,769.5,766.92,{"symbol":2203,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2026-08-17",776.18,776.78,772.51,772.67,{"symbol":2203,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2026-08-14",778.54,778.8,775.43,776.34,{"symbol":2203,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2026-08-13",774.87,779.37,774.11,777.88,{"symbol":2203,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2026-08-12",774.71,774.9,771.28,772.49,{"symbol":2203,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2026-08-11",774.53,774.61,769.2,770.56,{"symbol":2203,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2026-08-10",772.6,775.05,771.62,773.03,{"symbol":2203,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2026-08-07",771.02,773.92,769.61,773.26,{"symbol":2203,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2026-08-06",770.21,771.82,767.46,768.56,{"symbol":2203,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2026-08-05",775.85,776.85,769.51,769.79,{"symbol":2203,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2026-08-04",760.63,773.41,760.52,771.33,{"symbol":2203,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2026-08-03",749.44,758.58,748.8,757.67,{"symbol":2203,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2026-07-31",744.68,748.9,737.68,747.03,{"symbol":2203,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2026-07-30",736.05,742.45,734.59,741.69,{"symbol":2203,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2026-07-29",739.97,742.68,729.1,729.46,{"symbol":2203,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2026-07-28",739.19,742.79,735.98,740.86,{"symbol":2203,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2026-07-27",744.91,745.53,735.87,739.09,{"symbol":2203,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2026-07-24",738.51,743.72,737.29,738.93,{"symbol":2203,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2026-07-23",739.37,742.56,735.21,738.18,{"symbol":2203,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2026-07-22",746.62,750.02,746.37,747.41,{"symbol":2203,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2026-07-21",746.29,749.04,744.18,748.28,{"symbol":2203,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2026-07-20",747.06,748.73,741.51,742.09,{"symbol":2203,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2026-07-17",742.08,747.29,740.8,743.29,{"symbol":2203,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2026-07-16",752.76,754.57,747.88,750.72,{"symbol":2203,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2026-07-15",754.24,755.58,750.2,754.81,{"symbol":2203,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2026-07-14",750.91,753.34,748.66,751.83,{"symbol":2203,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2026-07-13",752.47,753.91,748,749.17,{"symbol":2203,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2026-07-10",752.05,755.42,748.1,754.95,{"symbol":2203,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2026-07-09",747.35,751.97,745.59,751.71,{"symbol":2203,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2026-07-08",743.16,746.15,739.51,745.4,{"symbol":2203,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2026-07-07",750.22,750.96,745.21,747.71,{"symbol":2203,"time":2518,"open":2519,"high":2520,"low":2450,"close":2521},"2026-07-06",748.74,752.41,751.28,{"symbol":2203,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2026-07-02",747.4,751.31,740.03,744.78,{"symbol":2203,"time":2529,"open":2530,"high":2399,"low":2531,"close":2532},"2026-07-01",745,742.38,745.76,{"symbol":2203,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2026-06-30",741.29,748.02,740.89,746.77,{"symbol":2203,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2026-06-29",736.53,741.56,732.09,741,{"symbol":2203,"time":2546,"open":2547,"high":2541,"low":2548,"close":2549},"2026-06-26",728.95,716.58,728.99,{"symbol":2203,"time":2551,"open":2552,"high":2441,"low":2553,"close":2554},"2026-06-25",738.91,729.6,734.3,{"symbol":2203,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2026-06-24",735.17,739.95,730.84,733.24,{"symbol":2203,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2026-06-23",733.81,739.63,732.3,733.58,{"symbol":2203,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2026-06-22",747.7,750.18,743.13,744.39,{"symbol":2203,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2026-06-18",747.76,748.23,743.86,746.74,{"symbol":2203,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2026-06-17",751.29,752.15,739.22,740.96,{"symbol":2203,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2026-06-16",754.55,755.44,749.88,750.33,{"symbol":2203,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2026-06-15",751.85,756.68,751.76,754.83,{"symbol":2203,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2026-06-12",740.71,744.44,735.03,741.75,{"symbol":2203,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2026-06-11",728.76,740,724.41,737.76,{"symbol":2203,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2026-06-10",733.39,738.38,725.33,725.43,{"symbol":2203,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2026-06-09",743.63,746.9,722.59,737.05,{"symbol":2203,"time":2622,"open":2623,"high":2624,"low":2625,"close":2583},"2026-06-08",743.36,745.34,738.19,{"symbol":2203,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2026-06-05",752.31,752.82,735.53,737.55,{"symbol":2203,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2026-06-04",752.1,758.31,751.47,757.09,{"symbol":2203,"time":2639,"open":2640,"high":2641,"low":2642,"close":2477},"2026-06-03",758.15,758.8,753.57,{"symbol":2203,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2026-06-02",757.03,760.4,756.75,759.57,{"symbol":2203,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2026-06-01",755.36,760.28,754.69,758.54,{"symbol":2203,"time":2656,"open":2657,"high":2658,"low":2653,"close":2659},"2026-05-29",755.9,758.08,756.48,{"symbol":2203,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2026-05-28",750.25,755.15,749.23,754.6,{"symbol":2203,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2026-05-27",750.88,751.38,748.22,750.46,{"symbol":2203,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2026-05-26",750.01,752.13,748.37,750.59,{"symbol":2203,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2026-05-22",746.24,748.94,744.48,745.64,{"symbol":2203,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2026-05-21",738.64,744.87,737.03,742.72,{"symbol":2203,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2026-05-20",735.71,741.87,733.89,741.25,{"symbol":2203,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2026-05-19",734.78,737.65,731.53,733.73,{"symbol":2203,"time":2703,"open":2704,"high":2705,"low":2611,"close":2706},"2026-05-18",739.83,741.42,738.65,{"symbol":2203,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2026-05-15",741.79,743.46,737.96,739.17,{"symbol":2203,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2026-05-14",743.65,749.53,743.56,748.17,{"symbol":2203,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2026-05-13",738.47,743.91,735.47,742.31,{"symbol":2203,"time":2726,"open":2727,"high":2728,"low":2729,"close":2444},"2026-05-12",736.89,738.84,731.83,{"symbol":2203,"time":2731,"open":2732,"high":2733,"low":2732,"close":2734},"2026-05-11",736.45,740.79,739.3,{"symbol":2203,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2026-05-08",734.93,738.08,734.57,737.62,{"symbol":2203,"time":26,"open":2742,"high":2743,"low":2744,"close":2745},735.05,736.13,729.75,731.58,{"symbol":2203,"time":29,"open":2747,"high":2413,"low":2748,"close":2749},728.16,727.82,733.83,{"symbol":2203,"time":34,"open":2751,"high":2752,"low":2753,"close":2754},721.77,725.04,721.49,723.77,{"symbol":2203,"time":40,"open":2756,"high":2757,"low":2758,"close":2759},720.07,722.12,714.99,718.01,{"symbol":2203,"time":46,"open":2761,"high":2762,"low":2763,"close":2764},721.25,724.87,720.47,720.65,{"symbol":2203,"time":52,"open":2766,"high":2767,"low":2768,"close":2769},714.63,719.79,710.45,718.66,{"symbol":2203,"time":58,"open":2771,"high":2772,"low":2773,"close":2774},711,712.2,708.37,711.58,{"symbol":2203,"time":63,"open":2776,"high":2777,"low":2778,"close":2779},711.82,712.88,709.25,711.69,{"symbol":2203,"time":69,"open":2781,"high":2782,"low":2783,"close":2784},713.17,715.63,712.3,715.17,{"symbol":2203,"time":75,"open":2786,"high":2787,"low":2788,"close":2789},710.75,714.47,709.01,713.94,{"symbol":2203,"time":81,"open":2791,"high":2792,"low":2793,"close":2794},709.5,712.36,702.28,708.45,{"symbol":2203,"time":87,"open":2796,"high":2797,"low":2798,"close":2799},709.15,711.45,708.22,711.21,{"symbol":2203,"time":92,"open":2801,"high":2802,"low":2803,"close":2804},710.28,711.28,702.64,704.08,{"symbol":2203,"time":98,"open":2806,"high":2807,"low":2808,"close":2809},708.78,709.91,706.14,708.72,{"symbol":2203,"time":104,"open":2808,"high":2811,"low":2812,"close":2813},712.39,705.76,710.14,{"symbol":2203,"time":110,"open":2815,"high":2816,"low":2817,"close":2818},701.06,702.78,698.53,701.66,{"symbol":2203,"time":116,"open":2820,"high":2821,"low":2822,"close":2823},695.26,700.28,694.2,699.94,{"symbol":2203,"time":119,"open":2825,"high":2826,"low":2827,"close":2828},687.69,694.58,687.66,694.46,{"symbol":2203,"time":124,"open":2830,"high":2831,"low":2832,"close":2833},677.41,686.3,676.58,686.1,{"symbol":2203,"time":130,"open":2835,"high":2836,"low":2837,"close":2838},681.32,682.03,678.45,679.46,{"symbol":2203,"time":136,"open":2840,"high":2841,"low":2842,"close":2843},674.84,681.16,673.77,679.91,{"symbol":2203,"time":141,"open":2845,"high":2846,"low":2847,"close":2848},676.39,677.08,671.46,676.01,{"symbol":2203,"time":146,"open":2850,"high":2851,"low":2852,"close":2853},656.65,659.61,651.06,659.22,{"symbol":2203,"time":151,"open":2855,"high":2856,"low":2857,"close":2858},655.86,659.72,655.52,658.93,{"symbol":2203,"time":157,"open":2860,"high":2861,"low":2862,"close":2863},646.42,658.2,645.11,655.83,{"symbol":2203,"time":163,"open":2865,"high":2866,"low":2867,"close":2868},653.9,658.52,653,655.24,{"symbol":2203,"time":168,"open":2870,"high":2871,"low":2872,"close":2873},638.94,651.54,637.98,650.34,{"symbol":2203,"time":174,"open":2875,"high":2876,"low":2877,"close":2878},640.11,640.37,629.28,631.97,{"symbol":2203,"time":178,"open":2880,"high":2881,"low":2882,"close":2883},642.5,642.66,633.11,634.09,{"symbol":2203,"time":184,"open":2885,"high":2886,"low":2887,"close":2888},652.06,654.85,644.82,645.09,{"symbol":2203,"time":190,"open":2890,"high":2891,"low":2892,"close":2893},658.67,660.89,654.24,656.82,{"symbol":2203,"time":193,"open":2895,"high":2896,"low":2897,"close":2898},651.32,657.03,649.88,653.18,{"symbol":2203,"time":199,"open":2900,"high":2901,"low":2902,"close":2903},658.07,662.62,653.94,655.38,{"symbol":2203,"time":204,"open":2905,"high":2906,"low":2907,"close":2908},656.51,656.69,644.72,648.57,{"symbol":2203,"time":210,"open":2910,"high":2911,"low":2912,"close":2913},656.97,662.98,655.17,659.8,{"symbol":2203,"time":214,"open":2915,"high":2916,"low":2917,"close":2918},668.36,669.72,661.19,661.43,{"symbol":2203,"time":219,"open":2920,"high":2921,"low":2922,"close":2923},672.39,674.44,669.7,670.79,{"symbol":2203,"time":225,"open":2925,"high":2926,"low":2927,"close":2928},668.38,672.07,667.12,669.03,{"symbol":2203,"time":230,"open":2930,"high":2931,"low":2932,"close":2933},669.27,672.34,661.36,662.29,{"symbol":2203,"time":235,"open":2935,"high":2936,"low":2937,"close":2938},671.16,671.65,665.87,666.06,{"symbol":2203,"time":240,"open":2940,"high":2941,"low":2942,"close":2943},677.58,680.08,673.34,676.33,{"symbol":2203,"time":245,"open":2945,"high":2946,"low":2947,"close":2948},677.72,683.36,674.76,677.18,{"symbol":2203,"time":251,"open":2950,"high":2951,"low":2952,"close":2953},666.39,679.92,662.39,678.27,{"symbol":2203,"time":256,"open":2955,"high":2956,"low":2957,"close":2958},673.41,676.11,669.76,672.38,{"symbol":2203,"time":260,"open":2960,"high":2961,"low":2962,"close":2963},682.08,685.53,675.61,681.31,{"symbol":2203,"time":265,"open":2965,"high":2966,"low":2967,"close":2968},681.63,687.09,679.62,685.13,{"symbol":2203,"time":270,"open":2970,"high":2971,"low":2972,"close":2973},675.06,682.61,669.66,680.33,{"symbol":2203,"time":275,"open":2975,"high":2976,"low":2977,"close":2978},678.7,688.62,678.02,686.38,{"symbol":2203,"time":280,"open":2980,"high":2981,"low":2982,"close":2983},683.09,686.86,681.64,685.99,{"symbol":2203,"time":286,"open":2985,"high":2986,"low":2987,"close":2988},693.28,693.3,684.35,689.3,{"symbol":2203,"time":292,"open":2990,"high":2991,"low":2992,"close":2993},690.18,693.68,690.1,693.15,{"symbol":2203,"time":296,"open":2995,"high":2996,"low":2997,"close":2998},681.9,688.35,680,687.35,{"symbol":2203,"time":300,"open":3000,"high":3001,"low":3002,"close":3003},687.83,690,680.37,682.39,{"symbol":2203,"time":304,"open":3005,"high":3006,"low":3007,"close":3008},682.32,690.06,681.73,689.43,{"symbol":2203,"time":309,"open":3010,"high":3011,"low":3012,"close":3013},683.84,686.18,681.55,684.48,{"symbol":2203,"time":313,"open":3015,"high":3016,"low":3017,"close":3018},684.02,689.15,682.83,686.29,{"symbol":2203,"time":317,"open":3020,"high":3021,"low":3022,"close":3023},680.14,684.94,675.78,682.85,{"symbol":2203,"time":322,"open":3025,"high":3026,"low":3027,"close":3028},681.69,686.28,677.52,681.75,{"symbol":2203,"time":327,"open":3030,"high":3031,"low":3002,"close":3032},694.24,695.35,681.27,{"symbol":2203,"time":331,"open":3034,"high":3035,"low":3036,"close":3037},696.39,697.14,689.18,691.96,{"symbol":2203,"time":336,"open":3039,"high":3040,"low":3041,"close":3042},694.95,696.54,691.66,692.12,{"symbol":2203,"time":342,"open":3044,"high":3045,"low":3046,"close":3047},689.42,695.87,688.34,693.95,{"symbol":2203,"time":347,"open":3049,"high":3050,"low":3051,"close":3052},681.46,692.31,680.85,690.62,{"symbol":2203,"time":350,"open":3054,"high":3055,"low":3056,"close":3057},680.94,683.69,675.79,677.62,{"symbol":2203,"time":355,"open":3059,"high":3060,"low":3061,"close":3062},690.35,691.45,681.76,686.19,{"symbol":2203,"time":360,"open":3064,"high":3065,"low":3066,"close":3067},696.21,696.96,684.03,689.53,{"symbol":2203,"time":366,"open":3069,"high":3070,"low":3044,"close":3071},689.58,696.93,695.41,{"symbol":2203,"time":371,"open":3073,"high":3074,"low":3075,"close":3076},691.79,694.21,687.12,691.97,{"symbol":2203,"time":376,"open":3034,"high":3078,"low":3079,"close":3080},697.06,684.83,694.04,{"symbol":2203,"time":381,"open":3082,"high":3083,"low":3084,"close":3085},697.05,697.84,693.94,695.42,{"symbol":2203,"time":387,"open":3087,"high":3088,"low":3089,"close":3090},694.18,696.53,693.57,695.49,{"symbol":2203,"time":392,"open":3092,"high":3093,"low":3094,"close":3095},690.49,694.13,689.92,692.73,{"symbol":2203,"time":397,"open":3097,"high":3098,"low":3099,"close":3100},688.15,690.96,687.16,689.23,{"symbol":2203,"time":403,"open":3102,"high":3103,"low":3104,"close":3105},689.85,691.13,686.92,688.98,{"symbol":2203,"time":409,"open":3107,"high":3108,"low":3109,"close":3110},679.65,688.74,678.13,685.4,{"symbol":2203,"time":413,"open":3112,"high":3113,"low":3114,"close":2940},681.49,684.77,676.57,{"symbol":2203,"time":419,"open":3116,"high":3117,"low":2992,"close":3041},693.66,694.25,{"symbol":2203,"time":425,"open":3119,"high":3120,"low":3121,"close":3122},694.57,695.45,691.25,692.24,{"symbol":2203,"time":431,"open":3124,"high":3125,"low":3126,"close":3127},691,691.72,686.04,690.36,{"symbol":2203,"time":436,"open":3090,"high":3129,"low":3130,"close":3131},696.09,691.35,693.77,{"symbol":2203,"time":442,"open":3133,"high":3129,"low":3134,"close":3135},690.68,690.63,695.16,{"symbol":2203,"time":448,"open":3134,"high":3137,"low":3036,"close":3138},695.31,694.07,{"symbol":2203,"time":453,"open":3140,"high":3052,"low":3141,"close":3142},688.82,687.49,689.51,{"symbol":2203,"time":458,"open":3144,"high":3145,"low":3146,"close":3069},692.19,693.96,689.32,{"symbol":2203,"time":464,"open":3148,"high":3149,"low":3150,"close":3151},687.93,692.32,687.78,691.81,{"symbol":2203,"time":469,"open":3153,"high":3008,"low":2978,"close":3154},686.54,687.72,{"symbol":2203,"time":475,"open":3156,"high":3157,"low":3158,"close":3159},685.71,686.87,679.82,683.17,{"symbol":2203,"time":481,"open":3161,"high":3162,"low":3163,"close":3164},687.14,687.36,681.71,681.92,{"symbol":2203,"time":487,"open":3166,"high":3167,"low":3168,"close":3169},687.45,688.56,686.58,687.01,{"symbol":2203,"time":492,"open":3171,"high":3172,"low":3173,"close":3174},687.54,689.2,686.07,687.85,{"symbol":2203,"time":497,"open":3176,"high":3041,"low":3177,"close":3178},690.64,689.27,690.31,{"symbol":2203,"time":502,"open":3180,"high":3181,"low":3182,"close":3183},687.95,690.83,687.8,690.38,{"symbol":2203,"time":507,"open":3185,"high":3186,"low":3187,"close":3188},683.92,688.2,683.87,687.96,{"symbol":2203,"time":512,"open":3190,"high":3191,"low":3192,"close":3079},683.94,685.36,680.59,{"symbol":2203,"time":516,"open":3194,"high":3195,"low":3196,"close":3192},676.59,681.09,676.47,{"symbol":2203,"time":519,"open":3198,"high":3199,"low":3200,"close":3196},677.6,680.74,674.9,{"symbol":2203,"time":524,"open":3202,"high":3203,"low":3204,"close":3205},679.89,680.44,671.2,671.4,{"symbol":2203,"time":529,"open":3207,"high":3208,"low":3209,"close":3210},679.23,681.08,674.98,678.87,{"symbol":2203,"time":533,"open":3212,"high":3213,"low":3214,"close":3215},685.74,685.76,679.25,680.73,{"symbol":2203,"time":538,"open":3217,"high":3218,"low":3219,"close":3061},688.17,688.88,679.17,{"symbol":2203,"time":541,"open":3221,"high":3222,"low":3223,"close":3224},685.14,689.25,682.17,689.17,{"symbol":2203,"time":545,"open":3226,"high":3227,"low":2963,"close":3228},682.56,688.97,687.57,{"symbol":2203,"time":550,"open":3230,"high":3231,"low":3232,"close":3233},683.15,685.39,682.59,683.04,{"symbol":2203,"time":555,"open":3235,"high":3236,"low":3237,"close":3238},686.59,686.64,681.57,683.63,{"symbol":2203,"time":559,"open":3240,"high":3241,"low":3242,"close":3243},685.47,688.39,684.58,685.69,{"symbol":2203,"time":564,"open":3245,"high":3246,"low":3247,"close":3248},685.3,685.37,681.34,684.39,{"symbol":2203,"time":569,"open":3250,"high":3251,"low":3252,"close":3253},680.57,684.91,679.69,683.89,{"symbol":2203,"time":573,"open":3164,"high":3255,"low":3256,"close":3257},683.82,679.33,681.53,{"symbol":2203,"time":577,"open":3259,"high":3260,"low":3261,"close":3262},678.81,682.99,678.74,680.27,{"symbol":2203,"time":582,"open":3264,"high":3265,"low":3266,"close":3267},680.86,683.67,680.5,683.39,{"symbol":2203,"time":587,"open":3269,"high":3270,"low":3271,"close":3272},677.63,681.7,676.72,679.68,{"symbol":2203,"time":591,"open":3274,"high":3275,"low":3276,"close":3277},668.63,676.21,664.48,675.02,{"symbol":2203,"time":594,"open":3279,"high":3280,"low":3281,"close":3282},662.69,670.06,661.59,668.73,{"symbol":2203,"time":598,"open":3284,"high":3285,"low":3286,"close":3287},655.05,664.55,650.85,659.03,{"symbol":2203,"time":601,"open":3289,"high":3290,"low":3291,"close":3292},672.91,675.56,651.89,652.53,{"symbol":2203,"time":605,"open":3294,"high":3295,"low":3296,"close":3297},660.78,667.34,658.75,662.63,{"symbol":2203,"time":607,"open":3299,"high":3300,"low":2855,"close":3301},662.1,665.12,660.08,{"symbol":2203,"time":612,"open":2922,"high":3303,"low":3304,"close":3305},673.71,662.17,665.67,{"symbol":2203,"time":616,"open":3307,"high":3308,"low":3309,"close":3310},665.38,675.66,663.27,671.93,{"symbol":2203,"time":622,"open":3266,"high":3264,"low":3312,"close":3313},670.52,672.04,{"symbol":2203,"time":625,"open":3315,"high":3316,"low":3317,"close":3318},684.79,684.96,680.95,683.38,{"symbol":2203,"time":629,"open":3320,"high":3321,"low":3322,"close":3323},679.95,683.57,678.73,683,{"symbol":2203,"time":632,"open":3325,"high":3326,"low":3327,"close":3328},677.24,682.18,675.03,681.44,{"symbol":2203,"time":636,"open":3330,"high":3331,"low":3332,"close":3333},667.91,671.08,661.21,670.97,{"symbol":2203,"time":638,"open":3196,"high":3335,"low":3336,"close":3337},677.38,668.72,670.31,{"symbol":2203,"time":641,"open":3209,"high":3264,"low":3339,"close":2940},674.17,{"symbol":2203,"time":644,"open":2956,"high":3341,"low":3342,"close":3343},679.96,674.58,675.24,{"symbol":2203,"time":649,"open":3345,"high":3346,"low":3347,"close":3348},685.67,685.8,679.94,683.34,{"symbol":2203,"time":655,"open":3350,"high":3351,"low":3352,"close":3353},685.04,685.08,679.24,682.06,{"symbol":2203,"time":661,"open":3355,"high":3356,"low":3357,"close":3357},683.9,685.94,679.83,{"symbol":2203,"time":666,"open":3359,"high":3360,"low":3361,"close":3362},688.72,689.7,682.87,687.39,{"symbol":2203,"time":672,"open":3364,"high":3365,"low":3079,"close":3366},687.05,688.91,687.06,{"symbol":2203,"time":675,"open":3368,"high":3369,"low":3370,"close":3371},682.73,685.54,682.12,685.24,{"symbol":2203,"time":680,"open":3373,"high":3374,"low":3375,"close":3376},676.46,678.47,675.65,677.25,{"symbol":2203,"time":685,"open":3378,"high":3379,"low":3380,"close":3381},668.12,672.71,667.8,671.76,{"symbol":2203,"time":689,"open":3383,"high":3383,"low":3384,"close":3380},672,663.3,{"symbol":2203,"time":694,"open":3386,"high":3387,"low":3388,"close":3389},671.44,672.99,669.98,671.29,{"symbol":2203,"time":699,"open":3391,"high":3392,"low":3393,"close":3394},667.32,672.21,667.27,671.3,{"symbol":2203,"time":704,"open":3396,"high":3397,"low":3398,"close":3399},659.5,665.76,658.14,664.39,{"symbol":2203,"time":710,"open":3401,"high":3402,"low":3403,"close":3404},666.82,668.71,657.11,660.64,{"symbol":2203,"time":715,"open":3401,"high":3406,"low":2858,"close":3407},670.23,665.17,{"symbol":2203,"time":720,"open":3409,"high":3410,"low":3411,"close":3412},657.17,665.83,653.17,662.23,{"symbol":2203,"time":726,"open":3414,"high":3415,"low":3416,"close":3417},660.65,665.13,659.77,663.04,{"symbol":2203,"time":731,"open":3419,"high":3420,"low":3421,"close":3422},672.13,673.95,652.84,653.02,{"symbol":2203,"time":735,"open":3424,"high":3425,"low":3426,"close":2935},673.53,673.94,669.21,{"symbol":2203,"time":740,"open":3428,"high":3429,"low":3430,"close":3431},670.25,673.21,669.42,673.11,{"symbol":2203,"time":744,"open":3433,"high":3387,"low":3434,"close":3435},672.54,667.67,669.12,{"symbol":2203,"time":749,"open":3437,"high":3438,"low":3439,"close":3440},671.62,672.51,669.46,671.61,{"symbol":2203,"time":754,"open":3442,"high":3443,"low":3444,"close":3426},669.99,672.68,668.16,{"symbol":2203,"time":758,"open":3446,"high":3447,"low":3448,"close":3449},670.45,670.57,666.78,669.22,{"symbol":2203,"time":764,"open":3451,"high":3452,"low":3453,"close":3454},663.17,669.37,663.06,668.45,{"symbol":2203,"time":768,"open":3456,"high":3457,"low":3458,"close":3459},662.93,666.65,661.61,666.18,{"symbol":2203,"time":771,"open":3461,"high":3462,"low":3463,"close":3464},664.36,665.28,661.86,663.68,{"symbol":2203,"time":774,"open":3466,"high":3467,"low":3468,"close":3469},659.51,662.37,657.88,661.82,{"symbol":2203,"time":779,"open":3471,"high":3472,"low":3473,"close":3474},657.94,659.41,654.41,658.05,{"symbol":2203,"time":783,"open":3476,"high":3477,"low":3478,"close":3479},664.51,664.61,659.67,661.1,{"symbol":2203,"time":787,"open":3481,"high":3295,"low":3482,"close":3483},666.72,661.98,663.21,{"symbol":2203,"time":790,"open":3485,"high":3486,"low":3304,"close":3487},662.2,667.29,666.84,{"symbol":2203,"time":794,"open":3489,"high":3285,"low":3490,"close":3491},662.33,660.37,663.7,{"symbol":2203,"time":799,"open":3493,"high":3494,"low":3495,"close":3496},661.89,664.89,660.27,662.26,{"symbol":2203,"time":804,"open":3498,"high":3499,"low":3500,"close":3501},660.01,661.72,654.3,659.18,{"symbol":2203,"time":810,"open":3503,"high":3504,"low":3505,"close":3506},661.47,661.78,659.21,660,{"symbol":2203,"time":815,"open":3508,"high":3509,"low":3510,"close":3511},659.64,661.04,659.34,660.91,{"symbol":2203,"time":821,"open":3513,"high":3514,"low":3515,"close":3516},657.6,659.11,656.9,657.41,{"symbol":2203,"time":825,"open":3518,"high":3519,"low":3520,"close":3521},654.18,658.33,653.59,657.63,{"symbol":2203,"time":828,"open":3523,"high":3524,"low":3525,"close":3526},653.62,654.55,650.63,652.21,{"symbol":2203,"time":832,"open":3528,"high":3529,"low":3530,"close":3531},648.97,650.86,647.22,650.33,{"symbol":2203,"time":836,"open":3533,"high":3534,"low":3535,"close":3536},648.62,649.84,647.23,648.83,{"symbol":2203,"time":839,"open":3538,"high":3526,"low":3539,"close":3540},651.48,643.33,647.24,{"symbol":2203,"time":842,"open":3542,"high":3543,"low":3544,"close":3545},644.42,649.15,643.51,649.12,{"symbol":2203,"time":846,"open":3547,"high":3548,"low":3549,"close":3550},642.67,644.21,640.46,643.74,{"symbol":2203,"time":852,"open":3552,"high":3553,"low":3554,"close":3555},637.5,640.49,634.92,640.27,{"symbol":2203,"time":855,"open":3557,"high":3558,"low":3559,"close":3560},647.47,647.84,643.14,645.05,{"symbol":2203,"time":859,"open":3540,"high":3562,"low":3563,"close":3564},649.48,645.34,648.92,{"symbol":2203,"time":861,"open":3566,"high":3567,"low":3542,"close":3568},644.57,647.37,646.63,[3570,3575,3578,3582,3585,3587,3589,3592,3593,3595,3597,3599,3601,3603,3605,3607,3609,3612,3614,3616,3618,3620,3622,3624,3626,3627,3629,3631,3633,3635,3637,3639,3641,3643,3645,3647,3649,3651,3653,3655],{"time":26,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3573,"datetime":3574},"False","BEARISH","MACD","2026-05-07 00:00:00",{"time":29,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3576,"datetime":3577},"RSI","2026-05-06 00:00:00",{"time":58,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3580,"datetime":3581},"BULLISH","CCI","2026-04-29 00:00:00",{"time":63,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3583,"datetime":3584},"ADX","2026-04-28 00:00:00",{"time":69,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3573,"datetime":3586},"2026-04-27 00:00:00",{"time":87,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3576,"datetime":3588},"2026-04-22 00:00:00",{"time":119,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3590,"datetime":3591},"BollingerBands","2026-04-14 00:00:00",{"time":119,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3580,"datetime":3591},{"time":141,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3583,"datetime":3594},"2026-04-08 00:00:00",{"time":157,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3573,"datetime":3596},"2026-04-02 00:00:00",{"time":225,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3573,"datetime":3598},"2026-03-16 00:00:00",{"time":260,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3583,"datetime":3600},"2026-03-05 00:00:00",{"time":265,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3583,"datetime":3602},"2026-03-04 00:00:00",{"time":275,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3583,"datetime":3604},"2026-03-02 00:00:00",{"time":286,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3583,"datetime":3606},"2026-02-26 00:00:00",{"time":300,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3573,"datetime":3608},"2026-02-23 00:00:00",{"time":376,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3610,"datetime":3611},"MA","2026-01-29 00:00:00",{"time":403,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3583,"datetime":3613},"2026-01-22 00:00:00",{"time":413,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3573,"datetime":3615},"2026-01-20 00:00:00",{"time":425,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3580,"datetime":3617},"2026-01-15 00:00:00",{"time":448,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3610,"datetime":3619},"2026-01-09 00:00:00",{"time":469,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3573,"datetime":3621},"2026-01-05 00:00:00",{"time":475,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3573,"datetime":3623},"2026-01-02 00:00:00",{"time":529,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3583,"datetime":3625},"2025-12-16 00:00:00",{"time":529,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3580,"datetime":3625},{"time":550,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3573,"datetime":3628},"2025-12-09 00:00:00",{"time":569,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3573,"datetime":3630},"2025-12-03 00:00:00",{"time":573,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3573,"datetime":3632},"2025-12-02 00:00:00",{"time":577,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3573,"datetime":3634},"2025-12-01 00:00:00",{"time":601,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3573,"datetime":3636},"2025-11-20 00:00:00",{"time":605,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3576,"datetime":3638},"2025-11-19 00:00:00",{"time":636,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3610,"datetime":3640},"2025-11-07 00:00:00",{"time":644,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3590,"datetime":3642},"2025-11-04 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3580,"datetime":3644},"2025-11-03 00:00:00",{"time":685,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3573,"datetime":3646},"2025-10-23 00:00:00",{"time":731,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3573,"datetime":3648},"2025-10-10 00:00:00",{"time":744,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3573,"datetime":3650},"2025-10-07 00:00:00",{"time":758,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3610,"datetime":3652},"2025-10-02 00:00:00",{"time":764,"symbol":5,"current_signal":3571,"signal_change":23,"signal_type":3572,"trading_system":3610,"datetime":3654},"2025-10-01 00:00:00",{"time":774,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3579,"trading_system":3583,"datetime":3656},"2025-09-26 00:00:00",[3658,3663,3667,3670,3673,3676,3680,3683,3686,3689,3692,3695,3698,3701,3704,3707,3710,3713,3716,3719,3722,3725,3728,3731,3734,3737,3740,3743,3746,3749,3752,3755,3758,3761,3764,3767,3770,3773,3776,3780,3784,3788,3792,3796,3799,3803,3807,3811,3815,3819,3823,3826,3829,3833,3837,3841,3844,3848,3851,3855,3858,3862,3866,3870,3874,3877,3881,3885],{"symbol":5,"form":3659,"filingdate":157,"primarydocument":3660,"accessionnumber":3661,"filing_url":3662,"sec_url":3662},"8-K","tm2611051d1_8k.htm","0001104659-26-039239","",{"symbol":5,"form":3664,"filingdate":280,"primarydocument":3665,"accessionnumber":3666,"filing_url":3662,"sec_url":3662},"10-K","cog-20251231.htm","0000858470-26-000073",{"symbol":5,"form":3659,"filingdate":286,"primarydocument":3668,"accessionnumber":3669,"filing_url":3662,"sec_url":3662},"cog-20260226.htm","0000858470-26-000053",{"symbol":5,"form":3659,"filingdate":366,"primarydocument":3671,"accessionnumber":3672,"filing_url":3662,"sec_url":3662},"tm264761d1_8k.htm","0001104659-26-008979",{"symbol":5,"form":3659,"filingdate":409,"primarydocument":3674,"accessionnumber":3675,"filing_url":3662,"sec_url":3662},"ctra-20260121.htm","0000858470-26-000004",{"symbol":5,"form":3677,"filingdate":644,"primarydocument":3678,"accessionnumber":3679,"filing_url":3662,"sec_url":3662},"10-Q","ctra-20250930.htm","0000858470-25-000199",{"symbol":5,"form":3659,"filingdate":649,"primarydocument":3681,"accessionnumber":3682,"filing_url":3662,"sec_url":3662},"ctra-20251103.htm","0000858470-25-000196",{"symbol":5,"form":3659,"filingdate":689,"primarydocument":3684,"accessionnumber":3685,"filing_url":3662,"sec_url":3662},"ctra-20251022.htm","0000858470-25-000189",{"symbol":5,"form":3659,"filingdate":790,"primarydocument":3687,"accessionnumber":3688,"filing_url":3662,"sec_url":3662},"ctra-20250922.htm","0000858470-25-000171",{"symbol":5,"form":3677,"filingdate":910,"primarydocument":3690,"accessionnumber":3691,"filing_url":3662,"sec_url":3662},"ctra-20250630.htm","0000858470-25-000165",{"symbol":5,"form":3659,"filingdate":913,"primarydocument":3693,"accessionnumber":3694,"filing_url":3662,"sec_url":3662},"ctra-20250804.htm","0000858470-25-000162",{"symbol":5,"form":3659,"filingdate":938,"primarydocument":3696,"accessionnumber":3697,"filing_url":3662,"sec_url":3662},"ctra-20250721.htm","0000858470-25-000154",{"symbol":5,"form":3677,"filingdate":1116,"primarydocument":3699,"accessionnumber":3700,"filing_url":3662,"sec_url":3662},"ctra-20250331.htm","0000858470-25-000111",{"symbol":5,"form":3659,"filingdate":1120,"primarydocument":3702,"accessionnumber":3703,"filing_url":3662,"sec_url":3662},"ctra-20250430.htm","0000858470-25-000106",{"symbol":5,"form":3659,"filingdate":1120,"primarydocument":3705,"accessionnumber":3706,"filing_url":3662,"sec_url":3662},"ctra-20250505.htm","0000858470-25-000103",{"symbol":5,"form":3659,"filingdate":1274,"primarydocument":3708,"accessionnumber":3709,"filing_url":3662,"sec_url":3662},"ctra-20250303.htm","0000858470-25-000079",{"symbol":5,"form":3664,"filingdate":1294,"primarydocument":3711,"accessionnumber":3712,"filing_url":3662,"sec_url":3662},"cog-20241231.htm","0000858470-25-000075",{"symbol":5,"form":3659,"filingdate":1294,"primarydocument":3714,"accessionnumber":3715,"filing_url":3662,"sec_url":3662},"cog-20250224.htm","0000858470-25-000069",{"symbol":5,"form":3659,"filingdate":1297,"primarydocument":3717,"accessionnumber":3718,"filing_url":3662,"sec_url":3662},"ctra-20250219.htm","0000858470-25-000066",{"symbol":5,"form":3659,"filingdate":1439,"primarydocument":3720,"accessionnumber":3721,"filing_url":3662,"sec_url":3662},"tm2432240d1_8k.htm","0001104659-24-132643",{"symbol":5,"form":3659,"filingdate":1458,"primarydocument":3723,"accessionnumber":3724,"filing_url":3662,"sec_url":3662},"tm2431118d1_8k.htm","0001104659-24-129397",{"symbol":5,"form":3659,"filingdate":1460,"primarydocument":3726,"accessionnumber":3727,"filing_url":3662,"sec_url":3662},"tm2430815d1_8k.htm","0001104659-24-128602",{"symbol":5,"form":3659,"filingdate":1480,"primarydocument":3729,"accessionnumber":3730,"filing_url":3662,"sec_url":3662},"tm2429739d4_8k.htm","0001104659-24-125523",{"symbol":5,"form":3659,"filingdate":1513,"primarydocument":3732,"accessionnumber":3733,"filing_url":3662,"sec_url":3662},"tm2428170d1_8k.htm","0001104659-24-119463",{"symbol":5,"form":3677,"filingdate":1535,"primarydocument":3735,"accessionnumber":3736,"filing_url":3662,"sec_url":3662},"ctra-20240930.htm","0000858470-24-000121",{"symbol":5,"form":3659,"filingdate":1538,"primarydocument":3738,"accessionnumber":3739,"filing_url":3662,"sec_url":3662},"ctra-20241031.htm","0000858470-24-000118",{"symbol":5,"form":3659,"filingdate":1623,"primarydocument":3741,"accessionnumber":3742,"filing_url":3662,"sec_url":3662},"tm2423362d1_8k.htm","0001104659-24-099359",{"symbol":5,"form":3677,"filingdate":1690,"primarydocument":3744,"accessionnumber":3745,"filing_url":3662,"sec_url":3662},"ctra-20240630.htm","0000858470-24-000106",{"symbol":5,"form":3659,"filingdate":1692,"primarydocument":3747,"accessionnumber":3748,"filing_url":3662,"sec_url":3662},"ctra-20240801.htm","0000858470-24-000102",{"symbol":5,"form":3677,"filingdate":1847,"primarydocument":3750,"accessionnumber":3751,"filing_url":3662,"sec_url":3662},"ctra-20240331.htm","0000858470-24-000069",{"symbol":5,"form":3659,"filingdate":1850,"primarydocument":3753,"accessionnumber":3754,"filing_url":3662,"sec_url":3662},"ctra-20240502.htm","0000858470-24-000063",{"symbol":5,"form":3659,"filingdate":1850,"primarydocument":3756,"accessionnumber":3757,"filing_url":3662,"sec_url":3662},"ctra-20240501.htm","0000858470-24-000065",{"symbol":5,"form":3659,"filingdate":1932,"primarydocument":3759,"accessionnumber":3760,"filing_url":3662,"sec_url":3662},"tm248728d1_8k.htm","0001104659-24-033920",{"symbol":5,"form":3659,"filingdate":1949,"primarydocument":3762,"accessionnumber":3763,"filing_url":3662,"sec_url":3662},"tm247214d5_8k.htm","0001104659-24-030059",{"symbol":5,"form":3664,"filingdate":1962,"primarydocument":3765,"accessionnumber":3766,"filing_url":3662,"sec_url":3662},"cog-20231231.htm","0000858470-24-000019",{"symbol":5,"form":3659,"filingdate":1962,"primarydocument":3768,"accessionnumber":3769,"filing_url":3662,"sec_url":3662},"cog-20240222.htm","0000858470-24-000006",{"symbol":5,"form":3659,"filingdate":2118,"primarydocument":3771,"accessionnumber":3772,"filing_url":3662,"sec_url":3662},"ctra-20231106.htm","0000858470-23-000053",{"symbol":5,"form":3677,"filingdate":2118,"primarydocument":3774,"accessionnumber":3775,"filing_url":3662,"sec_url":3662},"ctra-20230930.htm","0000858470-23-000056",{"symbol":5,"form":3659,"filingdate":3777,"primarydocument":3778,"accessionnumber":3779,"filing_url":3662,"sec_url":3662},"2023-09-19","ctra-20230919.htm","0000858470-23-000041",{"symbol":5,"form":3677,"filingdate":3781,"primarydocument":3782,"accessionnumber":3783,"filing_url":3662,"sec_url":3662},"2023-08-08","cog-20230630.htm","0000858470-23-000037",{"symbol":5,"form":3659,"filingdate":3785,"primarydocument":3786,"accessionnumber":3787,"filing_url":3662,"sec_url":3662},"2023-08-07","cog-20230807.htm","0000858470-23-000033",{"symbol":5,"form":3659,"filingdate":3789,"primarydocument":3790,"accessionnumber":3791,"filing_url":3662,"sec_url":3662},"2023-06-15","tm2318631d1_8k.htm","0001104659-23-071649",{"symbol":5,"form":3677,"filingdate":3793,"primarydocument":3794,"accessionnumber":3795,"filing_url":3662,"sec_url":3662},"2023-05-05","cog-20230331.htm","0000858470-23-000028",{"symbol":5,"form":3659,"filingdate":3793,"primarydocument":3797,"accessionnumber":3798,"filing_url":3662,"sec_url":3662},"ctra-20230504.htm","0000858470-23-000024",{"symbol":5,"form":3659,"filingdate":3800,"primarydocument":3801,"accessionnumber":3802,"filing_url":3662,"sec_url":3662},"2023-05-04","cog-20230504.htm","0000858470-23-000022",{"symbol":5,"form":3659,"filingdate":3804,"primarydocument":3805,"accessionnumber":3806,"filing_url":3662,"sec_url":3662},"2023-03-16","cog-20230310.htm","0000858470-23-000014",{"symbol":5,"form":3664,"filingdate":3808,"primarydocument":3809,"accessionnumber":3810,"filing_url":3662,"sec_url":3662},"2023-02-27","cog-20221231.htm","0000858470-23-000011",{"symbol":5,"form":3659,"filingdate":3812,"primarydocument":3813,"accessionnumber":3814,"filing_url":3662,"sec_url":3662},"2023-02-23","cog-20230222.htm","0000858470-23-000005",{"symbol":5,"form":3659,"filingdate":3816,"primarydocument":3817,"accessionnumber":3818,"filing_url":3662,"sec_url":3662},"2022-12-29","tm2233532d1_8k.htm","0001104659-22-130932",{"symbol":5,"form":3677,"filingdate":3820,"primarydocument":3821,"accessionnumber":3822,"filing_url":3662,"sec_url":3662},"2022-11-04","cog-20220930.htm","0000858470-22-000042",{"symbol":5,"form":3659,"filingdate":3820,"primarydocument":3824,"accessionnumber":3825,"filing_url":3662,"sec_url":3662},"tm2229707d1_8k.htm","0001104659-22-114893",{"symbol":5,"form":3659,"filingdate":3820,"primarydocument":3827,"accessionnumber":3828,"filing_url":3662,"sec_url":3662},"cog-20221103.htm","0000858470-22-000038",{"symbol":5,"form":3659,"filingdate":3830,"primarydocument":3831,"accessionnumber":3832,"filing_url":3662,"sec_url":3662},"2022-09-19","tm2226109d1_8k.htm","0001104659-22-101197",{"symbol":5,"form":3659,"filingdate":3834,"primarydocument":3835,"accessionnumber":3836,"filing_url":3662,"sec_url":3662},"2022-08-16","tm2223272d1_8k.htm","0001104659-22-091742",{"symbol":5,"form":3659,"filingdate":3838,"primarydocument":3839,"accessionnumber":3840,"filing_url":3662,"sec_url":3662},"2022-08-03","cog-20220802.htm","0000858470-22-000027",{"symbol":5,"form":3677,"filingdate":3838,"primarydocument":3842,"accessionnumber":3843,"filing_url":3662,"sec_url":3662},"cog-20220630.htm","0000858470-22-000032",{"symbol":5,"form":3659,"filingdate":3845,"primarydocument":3846,"accessionnumber":3847,"filing_url":3662,"sec_url":3662},"2022-05-04","tm2214114d1_8k.htm","0001104659-22-055483",{"symbol":5,"form":3659,"filingdate":3845,"primarydocument":3849,"accessionnumber":3850,"filing_url":3662,"sec_url":3662},"cog-20220429.htm","0000858470-22-000022",{"symbol":5,"form":3677,"filingdate":3852,"primarydocument":3853,"accessionnumber":3854,"filing_url":3662,"sec_url":3662},"2022-05-03","cog-20220331.htm","0000858470-22-000018",{"symbol":5,"form":3659,"filingdate":3852,"primarydocument":3856,"accessionnumber":3857,"filing_url":3662,"sec_url":3662},"cog-20220502.htm","0000858470-22-000014",{"symbol":5,"form":3664,"filingdate":3859,"primarydocument":3860,"accessionnumber":3861,"filing_url":3662,"sec_url":3662},"2022-03-01","cog-20211231.htm","0000858470-22-000009",{"symbol":5,"form":3659,"filingdate":3863,"primarydocument":3864,"accessionnumber":3865,"filing_url":3662,"sec_url":3662},"2022-02-24","cog-20220223.htm","0000858470-22-000005",{"symbol":5,"form":3659,"filingdate":3867,"primarydocument":3868,"accessionnumber":3869,"filing_url":3662,"sec_url":3662},"2021-12-16","tm2135679d1_8k.htm","0001104659-21-150551",{"symbol":5,"form":3659,"filingdate":3871,"primarydocument":3872,"accessionnumber":3873,"filing_url":3662,"sec_url":3662},"2021-11-03","cog-20211103.htm","0000858470-21-000057",{"symbol":5,"form":3677,"filingdate":3871,"primarydocument":3875,"accessionnumber":3876,"filing_url":3662,"sec_url":3662},"cog-20210930.htm","0000858470-21-000060",{"symbol":5,"form":3659,"filingdate":3878,"primarydocument":3879,"accessionnumber":3880,"filing_url":3662,"sec_url":3662},"2021-10-07","tm2129413d1_8k.htm","0001104659-21-124227",{"symbol":5,"form":3659,"filingdate":3882,"primarydocument":3883,"accessionnumber":3884,"filing_url":3662,"sec_url":3662},"2021-10-01","tm2129019d1_8k.htm","0001104659-21-122041",{"symbol":5,"form":3659,"filingdate":3886,"primarydocument":3887,"accessionnumber":3888,"filing_url":3662,"sec_url":3662},"2021-09-29","tm2127863d4_8k.htm","0001104659-21-120825",[3890,3907,3917,3928,3937,3952,3980,3989,4002,4012,4022,4034,4043,4054,4064,4077,4086,4100,4114,4133,4146,4160,4179,4188,4199,4208,4220,4233,4249,4260],{"symbol":5,"accessionnumber":3891,"filingdate":26,"sec_url":3892,"tags":3893,"headline":3899,"summary":3900,"sector":3901,"industry":3902,"date_processed":3903,"impact_score":3904,"exhibits":3905,"isLocked":3906},"0001104659-26-057278","https://www.sec.gov/Archives/edgar/data/858470/000110465926057278/0001104659-26-057278-index.htm",{"events":3894},[3895,3896,3897,3898],"M&A Transaction","Changes in Control of Registrant","Material Modification of Rights of Security Holders","Term Loan Entered","Coterra Energy Inc. Merged with Devon Energy Corporation","On May 7, 2026, Coterra Energy Inc. completed its merger with Devon Energy Corporation, resulting in Coterra becoming a wholly-owned subsidiary of Devon. The merger involved the termination of Coterra's credit agreement, the conversion of Coterra's common stock into Devon's common stock, and the delisting of Coterra's stock from the NYSE. Additionally, certain officers and directors of Coterra ceased their service as a result of the merger.","Energy & Transportation","Crude Petroleum & Natural Gas","2026-05-07 21:10:40","HIGH",[],false,{"symbol":5,"accessionnumber":3908,"filingdate":40,"sec_url":3909,"tags":3910,"headline":3913,"summary":3914,"sector":3901,"industry":3902,"date_processed":3915,"impact_score":3904,"exhibits":3916,"isLocked":3906},"0001104659-26-055119","https://www.sec.gov/Archives/edgar/data/858470/000110465926055119/0001104659-26-055119-index.htm",{"events":3911},[3895,3912],"Shareholder Rights Plan (Poison Pill)","Coterra Energy Stockholders Approve Merger with Devon Energy","On May 4, 2026, Coterra Energy Inc. held a special meeting of stockholders to vote on the proposed merger with Devon Energy Corporation. The merger proposal, which involves the consolidation of Merger Sub, a subsidiary of Devon, into Coterra, was approved by the stockholders. The consummation of the merger is subject to customary closing conditions and is expected to close around May 7, 2026. Additionally, the advisory compensation proposal, which relates to the compensation of Coterra's named executive officers based on the merger, was also approved by the stockholders.","2026-05-05 10:06:55",[],{"symbol":5,"accessionnumber":3918,"filingdate":75,"sec_url":3919,"tags":3920,"headline":3924,"summary":3925,"sector":3901,"industry":3902,"date_processed":3926,"impact_score":3904,"exhibits":3927,"isLocked":3906},"0001104659-26-048582","https://www.sec.gov/Archives/edgar/data/858470/000110465926048582/0001104659-26-048582-index.htm",{"events":3921},[3895,3922,3923],"Strategic Partnership","Financial Instrument Agreement","Coterra Energy Announces Merger with Devon Energy","Coterra Energy Inc. has announced a merger with Devon Energy Corporation, with Coterra surviving as a wholly-owned subsidiary of Devon. The merger is expected to close on May 4, 2026, pending stockholder approval and regulatory clearance. The transaction includes financial analyses by Goldman Sachs, projecting various financial metrics and share values for both companies and the combined entity. Stockholders have raised concerns about the disclosure in the joint proxy statement, leading to additional disclosures by Coterra.","2026-04-24 20:14:40",[],{"symbol":5,"accessionnumber":3661,"filingdate":157,"sec_url":3929,"tags":3930,"headline":3933,"summary":3934,"sector":3901,"industry":3902,"date_processed":3935,"impact_score":3904,"exhibits":3936,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000110465926039239/0001104659-26-039239-index.htm",{"events":3931},[3932,3895],"Regulatory Approval","Hart-Scott-Rodino Waiting Period Expired for Coterra-Devon Merger","Coterra Energy Inc. and Devon Energy Corporation announced that the waiting period under the Hart-Scott-Rodino Antitrust Improvements Act of 1976 has expired, a critical step towards the closing of their merger. The merger, which was agreed upon on February 1, 2026, is expected to close in the second quarter of 2026, subject to other customary closing conditions. The companies have filed necessary documents with the SEC and are in the process of mailing the joint proxy statement/prospectus to their stockholders.","2026-04-02 21:02:40",[],{"symbol":5,"accessionnumber":3669,"filingdate":286,"sec_url":3938,"tags":3939,"headline":3944,"summary":3945,"sector":3901,"industry":3902,"date_processed":3946,"impact_score":3904,"exhibits":3947,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847026000053/0000858470-26-000053-index.htm",{"events":3940},[3895,3941,3942,3943],"Earnings Beat","General Statement","Dividend Announced","Coterra Energy Announces Merger with Devon Energy and Reports 2025 Financial Results","On February 26, 2026, Coterra Energy Inc. reported its fourth-quarter and full-year 2025 financial results, providing full-year 2026 guidance and announced an all-stock merger with Devon Energy Corporation. The merger, expected to close in the second quarter of 2026, will create an industry-leading shale operator with a flagship Delaware Basin asset. Coterra's fourth-quarter 2025 production exceeded guidance, with a total of 813.1 MBoepd. For the full year, Coterra generated $4.0 billion in cash flow from operating activities and $2.0 billion in free cash flow. Coterra's Board of Directors also approved a quarterly dividend of $0.22 per share. Coterra provided 2026 guidance, anticipating total production of 750 to 810 MBoepd, capital expenditures of $2.25 billion, and free cash flow of $2.35 billion.","2026-02-26 22:17:43",[3948],{"exhibit_number":3949,"htm_reference":3950,"full_url":3951},"EX-99.1","ctra-12312025xxexx991earni.htm","https://www.sec.gov/Archives/edgar/data/858470/000085847026000053/ctra-12312025xxexx991earni.htm",{"symbol":5,"accessionnumber":3672,"filingdate":366,"sec_url":3953,"tags":3954,"headline":3957,"summary":3958,"sector":3901,"industry":3902,"date_processed":3959,"impact_score":3904,"exhibits":3960,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000110465926008979/0001104659-26-008979-index.htm",{"events":3955},[3895,3922,3956],"Corporate Update","Coterra and Devon Announce Merger Agreement","Coterra Energy Inc. and Devon Energy Corporation have entered into a definitive merger agreement, creating a leading large-cap shale operator. Coterra shareholders will receive 0.70 Devon shares for each Coterra share, valuing the combined enterprise at approximately $58 billion. The transaction, expected to close in Q2 2026, will result in Devon shareholders owning about 54% and Coterra shareholders about 46% of the combined company. The merger is expected to achieve $1.0 billion in annual pre-tax synergies and will be headquartered in Houston with a significant presence in Oklahoma City.","2026-02-02 13:13:41",[3961,3965,3969,3973,3976],{"exhibit_number":3962,"htm_reference":3963,"full_url":3964},"EX-2.1","tm264761d1_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/858470/000110465926008979/tm264761d1_ex2-1.htm",{"exhibit_number":3966,"htm_reference":3967,"full_url":3968},"EX-10.1","tm264761d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/858470/000110465926008979/tm264761d1_ex10-1.htm",{"exhibit_number":3970,"htm_reference":3971,"full_url":3972},"EX-10.2","tm264761d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/858470/000110465926008979/tm264761d1_ex10-2.htm",{"exhibit_number":3949,"htm_reference":3974,"full_url":3975},"tm264761d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/858470/000110465926008979/tm264761d1_ex99-1.htm",{"exhibit_number":3977,"htm_reference":3978,"full_url":3979},"EX-99.2","tm264761d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/858470/000110465926008979/tm264761d1_ex99-2.htm",{"symbol":5,"accessionnumber":3675,"filingdate":409,"sec_url":3981,"tags":3982,"headline":3984,"summary":3985,"sector":3901,"industry":3902,"date_processed":3986,"impact_score":3987,"exhibits":3988,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847026000004/0000858470-26-000004-index.htm",{"events":3983},[3942,3923],"Coterra Energy Announces Fourth Quarter 2025 Financial Results","Coterra Energy Inc. reported the average sales prices for its products excluding and including hedges, and anticipated net cash received from derivative settlements for the fourth quarter of 2025. The average sales price for Oil excluding hedges was $58.16 per barrel, while including hedges it was $60.34 per barrel. The average sales price for Natural gas was $2.37 per Mcf excluding hedges and $2.44 per Mcf including hedges. NGL had a consistent average sales price of $15.63 per barrel both excluding and including hedges. The company expects to recognize net cash received on settlements of derivative instruments amounting to $57 million for the quarter. These figures are subject to final adjustments and developments during the financial closing procedures.","2026-01-21 22:20:41","MEDIUM",[],{"symbol":5,"accessionnumber":3682,"filingdate":649,"sec_url":3990,"tags":3991,"headline":3995,"summary":3996,"sector":3901,"industry":3902,"date_processed":3997,"impact_score":3987,"exhibits":3998,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847025000196/0000858470-25-000196-index.htm",{"2.02":3992,"9.01":3993},[3941],[3994],"Exhibits Furnished","Coterra Energy Reports Q3 2025 Earnings, Updates Guidance","Coterra Energy Inc. reported third-quarter 2025 financial results, highlighting a net income of $322 million and Adjusted Net Income of $312 million. The company announced a quarterly dividend of $0.22 per share and updated its full-year 2025 guidance, raising production estimates and maintaining capital expenditure guidance. Coterra also resumed share repurchases and provided fourth-quarter production and capital guidance.","2025-11-03 22:04:56",[3999],{"exhibit_number":3949,"htm_reference":4000,"full_url":4001},"ctra-9302025xxexx991earnin.htm","https://www.sec.gov/Archives/edgar/data/858470/000085847025000196/ctra-9302025xxexx991earnin.htm",{"symbol":5,"accessionnumber":3685,"filingdate":689,"sec_url":4003,"tags":4004,"headline":4007,"summary":4008,"sector":3901,"industry":3902,"date_processed":4009,"impact_score":4010,"exhibits":4011,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847025000189/0000858470-25-000189-index.htm",{"2.02":4005,"9.01":4006},[3942],[3994],"Coterra Energy Reports Q3 2025 Financial Results and Provides Forward-Looking Guidance","Coterra Energy Inc. reported financial results for the quarter ended September 30, 2025, detailing realized prices for its oil, natural gas, and NGL commodities, both excluding and including hedges. The company also anticipates recognizing net cash received on settlements of derivative instruments of $36 million. Additionally, the filing includes an Interactive Data File as part of its financial statements and exhibits.","2025-10-22 12:11:40","LOW",[],{"symbol":5,"accessionnumber":3688,"filingdate":790,"sec_url":4013,"tags":4014,"headline":4018,"summary":4019,"sector":3901,"industry":3902,"date_processed":4020,"impact_score":3987,"exhibits":4021,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847025000171/0000858470-25-000171-index.htm",{"5.02":4015},[4016,4017],"New CAO Appointed","CAO Resignation","Coterra Energy Appoints New Chief Accounting Officer","Coterra Energy Inc. announced on September 22, 2025, the appointment of Gregory F. Conaway as its new Vice President and Chief Accounting Officer, effective immediately. Mr. Conaway, who joined the company in August 2025, brings extensive experience from his previous roles at Acuren Corporation and Callon Petroleum Operating Co. This appointment follows the announcement of Todd M. Roemer's retirement, who will leave his position after the company's Annual Report on Form 10-K for the year ending December 31, 2025. To ensure a smooth transition, Mr. Roemer will serve as Special Advisor to the Chief Financial Officer until his departure.","2025-09-22 21:18:41",[],{"symbol":5,"accessionnumber":3694,"filingdate":913,"sec_url":4023,"tags":4024,"headline":4027,"summary":4028,"sector":3901,"industry":3902,"date_processed":4029,"impact_score":4010,"exhibits":4030,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847025000162/0000858470-25-000162-index.htm",{"2.02":4025,"9.01":4026},[3942],[3994],"Coterra Energy Announces Second-Quarter 2025 Results and Updates Guidance","Coterra Energy Inc. reported a net income of $511 million for the second quarter of 2025, with total equivalent and natural gas production exceeding guidance ranges. The company also announced a quarterly dividend of $0.22 per share, increased its full-year production guidance, and expects 2025 capital expenditures to be approximately $2.3 billion.","2025-08-22 01:02:17",[4031],{"exhibit_number":3949,"htm_reference":4032,"full_url":4033},"ctra-6302025xxexx991earnin.htm","https://www.sec.gov/Archives/edgar/data/858470/000085847025000162/ctra-6302025xxexx991earnin.htm",{"symbol":5,"accessionnumber":3697,"filingdate":938,"sec_url":4035,"tags":4036,"headline":4039,"summary":4040,"sector":3901,"industry":3902,"date_processed":4041,"impact_score":4010,"exhibits":4042,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847025000154/0000858470-25-000154-index.htm",{"2.02":4037,"9.01":4038},[3942],[3994],"Coterra Energy Inc. Reports Second Quarter 2025 Financial Results and Derivative Impact","Coterra Energy Inc. reported its financial results for the second quarter of 2025, showing average sales prices for oil, natural gas, and NGL, both excluding and including hedges. The company anticipates recognizing net cash received on settlements of derivative instruments of $35 million for the quarter. The realized prices and the related impact of hedges are subject to completion of financial closing procedures and final adjustments.","2025-08-22 04:34:49",[],{"symbol":5,"accessionnumber":3703,"filingdate":1120,"sec_url":4044,"tags":4045,"headline":4050,"summary":4051,"sector":3901,"industry":3902,"date_processed":4052,"impact_score":4010,"exhibits":4053,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847025000106/0000858470-25-000106-index.htm",{"5.07":4046,"9.01":4049},[4047,4048],"Director Elections Results","Say-on-Pay Approved",[3994],"Coterra Energy Announces Voting Results from Annual Meeting","Coterra Energy Inc. reported the voting results from its 2025 annual meeting held on April 30, 2025. The results include the election of directors, approval of executive compensation, and ratification of the independent auditor. The company also furnished financial statements and exhibits as part of the filing.","2025-08-23 00:27:15",[],{"symbol":5,"accessionnumber":3706,"filingdate":1120,"sec_url":4055,"tags":4056,"headline":4060,"summary":4061,"sector":3901,"industry":3902,"date_processed":4062,"impact_score":3904,"exhibits":4063,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847025000103/0000858470-25-000103-index.htm",{"2.02":4057,"9.01":4059},[3941,4058],"Raised Guidance",[3994],"Coterra Energy Reports First-Quarter 2025 Financial Results and Updates Guidance","Coterra Energy Inc. reported first-quarter 2025 financial results with net income of $516 million and adjusted net income of $608 million. The company updated its full-year 2025 guidance, lowering the capital expenditures range to $2.0 to $2.3 billion and raising BOE and natural gas production guidance. Coterra also announced a quarterly dividend of $0.22 per share and provided details on its share repurchase program and debt reduction strategy.","2025-08-23 00:27:12",[],{"symbol":5,"accessionnumber":3709,"filingdate":1274,"sec_url":4065,"tags":4066,"headline":4073,"summary":4074,"sector":3901,"industry":3902,"date_processed":4075,"impact_score":3904,"exhibits":4076,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847025000079/0000858470-25-000079-index.htm",{"5.02":4067,"7.01":4070,"9.01":4072},[4068,4069],"CEO Resignation","CFO Resignation",[4071],"Regulation FD Disclosure",[3994],"Coterra Energy Announces Planned Retirements of Executive Officers","Coterra Energy Inc. announced the planned retirements of Stephen P. Bell, Executive Vice President--Business Development, effective late 2025, and Todd M. Roemer, Vice President and Chief Accounting Officer, effective 2026. Both retirements are expected to facilitate a smooth transition. A press release with additional details was furnished as Exhibit 99.1.","2025-08-23 21:38:44",[],{"symbol":5,"accessionnumber":3715,"filingdate":1294,"sec_url":4078,"tags":4079,"headline":4082,"summary":4083,"sector":3901,"industry":3902,"date_processed":4084,"impact_score":3987,"exhibits":4085,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847025000069/0000858470-25-000069-index.htm",{"2.02":4080,"9.01":4081},[3941,3942],[3994],"Coterra Energy Reports Strong 2024 Results and Provides 2025 Outlook","Coterra Energy Inc. reported strong financial results for Q4 and full-year 2024, with earnings beating expectations. The company also provided its guidance for 2025, projecting increased production and capital expenditures. Additionally, Coterra announced a 5% increase in its quarterly dividend, marking its commitment to returning value to shareholders.","2025-08-24 00:10:23",[],{"symbol":5,"accessionnumber":3718,"filingdate":1297,"sec_url":4087,"tags":4088,"headline":4093,"summary":4094,"sector":3901,"industry":3902,"date_processed":4095,"impact_score":3987,"exhibits":4096,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847025000066/0000858470-25-000066-index.htm",{"5.02":4089,"7.01":4091,"9.01":4092},[4090],"Board Member Departure",[4071],[3994],"Coterra Energy Board Members Plan Retirement","On February 19, 2025, Dan O. Dinges and Robert S. Boswell announced their intention to retire from Coterra Energy Inc.'s Board of Directors at the end of their current terms and not stand for re-election at the 2025 Annual Meeting. Both will continue to serve until the meeting. The announcement was made via press release and is furnished as Exhibit 99.1 to this 8-K filing.","2025-11-11 23:19:35",[4097],{"exhibit_number":3949,"htm_reference":4098,"full_url":4099},"ctra-ex991xdirectorretirem.htm","https://www.sec.gov/Archives/edgar/data/858470/000085847025000066/ctra-ex991xdirectorretirem.htm",{"symbol":5,"accessionnumber":3721,"filingdate":1439,"sec_url":4101,"tags":4102,"headline":4107,"summary":4108,"sector":3901,"industry":3902,"date_processed":4109,"impact_score":3987,"exhibits":4110,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000110465924132643/0001104659-24-132643-index.htm",{"1.01":4103,"9.01":4106},[4104,4105],"New Major Contract","Material Agreement Amendment",[3994],"Coterra Energy Inc. Amends Membership Interest Purchase Agreement","On December 28, 2024, Coterra Energy Inc. amended its Membership Interest Purchase Agreement by including 1,650 net royalty acres owned by Sandia Minerals, LLC, and increasing the cash consideration by $43 million. The amendment is effective as of November 12, 2024.","2025-11-21 23:11:01",[4111],{"exhibit_number":3970,"htm_reference":4112,"full_url":4113},"tm2432240d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/858470/000110465924132643/tm2432240d1_ex10-2.htm",{"symbol":5,"accessionnumber":3724,"filingdate":1458,"sec_url":4115,"tags":4116,"headline":4121,"summary":4122,"sector":3901,"industry":3902,"date_processed":4123,"impact_score":3987,"exhibits":4124,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000110465924129397/0001104659-24-129397-index.htm",{"1.01":4117,"2.03":4118,"9.01":4120},[3923],[4119],"New Debt Issued",[3994],"Coterra Energy Inc. Completes $1.5 Billion Senior Notes Offering","On December 17, 2024, Coterra Energy Inc. closed its registered public offering of $750 million aggregate principal amount of 5.40% senior notes due 2035 and $750 million aggregate principal amount of 5.90% senior notes due 2055. The notes are subject to redemption if certain acquisition events do not occur by specified dates. The offering was made pursuant to an indenture and the notes are the Company's senior unsecured obligations.","2025-11-24 23:30:25",[4125,4129],{"exhibit_number":4126,"htm_reference":4127,"full_url":4128},"EX-4.2","tm2431118d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/858470/000110465924129397/tm2431118d1_ex4-2.htm",{"exhibit_number":4130,"htm_reference":4131,"full_url":4132},"EX-5.1","tm2431118d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/858470/000110465924129397/tm2431118d1_ex5-1.htm",{"symbol":5,"accessionnumber":3727,"filingdate":1460,"sec_url":4134,"tags":4135,"headline":4139,"summary":4140,"sector":3901,"industry":3902,"date_processed":4141,"impact_score":3987,"exhibits":4142,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000110465924128602/0001104659-24-128602-index.htm",{"1.01":4136,"2.03":4137,"9.01":4138},[3923],[3898],[3994],"Coterra Energy Announces $1.0 Billion Credit Agreement for Acquisitions","Coterra Energy Inc. has entered into a $1.0 billion term loan credit agreement to finance its acquisitions of Franklin Mountain and Avant. The agreement includes two tranches of $500 million each, with specific funding and maturity conditions. The credit agreement also includes financial covenants for the company.","2025-11-24 23:41:22",[4143],{"exhibit_number":3966,"htm_reference":4144,"full_url":4145},"tm2430815d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/858470/000110465924128602/tm2430815d1_ex10-1.htm",{"symbol":5,"accessionnumber":3730,"filingdate":1480,"sec_url":4147,"tags":4148,"headline":4152,"summary":4153,"sector":3901,"industry":3902,"date_processed":4154,"impact_score":3987,"exhibits":4155,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000110465924125523/0001104659-24-125523-index.htm",{"1.01":4149,"9.01":4150},[3923],[4151],"No viable tag","Coterra Energy Inc. Announces Underwritten Public Offering of Senior Notes","On December 3, 2024, Coterra Energy Inc. entered into an underwriting agreement with J.P. Morgan Securities LLC, PNC Capital Markets LLC, and TD Securities (USA) LLC for the underwritten public offering of $750,000,000 aggregate principal amount of its 5.40% Senior Notes due 2035 and $750,000,000 aggregate principal amount of its 5.90% Senior Notes due 2055. The offering is expected to close on December 17, 2024, subject to customary closing conditions. The Underwriting Agreement outlines the terms and conditions for the issuance and sale of the Notes.","2025-11-26 23:24:29",[4156],{"exhibit_number":4157,"htm_reference":4158,"full_url":4159},"EX-1.1","tm2429739d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/858470/000110465924125523/tm2429739d4_ex1-1.htm",{"symbol":5,"accessionnumber":3733,"filingdate":1513,"sec_url":4161,"tags":4162,"headline":4169,"summary":4170,"sector":3901,"industry":3902,"date_processed":4171,"impact_score":3904,"exhibits":4172,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000110465924119463/0001104659-24-119463-index.htm",{"1.01":4163,"3.02":4165,"9.01":4168},[4104,4164],"M&A Agreement",[4166,4167],"Unregistered Stock Issuance","PIPE Financing",[4151],"Coterra Energy Announces Major Acquisition of FME Interests and Avant Assets","On November 12, 2024, Coterra Energy Inc. announced the acquisition of all FME Interests from Cimarex Energy Co. and its subsidiaries for $1.5 billion in cash and 40,894,925 shares of Coterra's common stock. Simultaneously, Cimarex, a subsidiary of Coterra, entered into a separate agreement to acquire assets from Avant Natural Resources and its affiliates for $1.45 billion in cash. Both transactions involve the issuance of unregistered securities relying on exemptions under the Securities Act of 1933.","2025-11-28 23:31:10",[4173,4176],{"exhibit_number":3966,"htm_reference":4174,"full_url":4175},"tm2428170d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/858470/000110465924119463/tm2428170d1_ex10-1.htm",{"exhibit_number":3970,"htm_reference":4177,"full_url":4178},"tm2428170d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/858470/000110465924119463/tm2428170d1_ex10-2.htm",{"symbol":5,"accessionnumber":3739,"filingdate":1538,"sec_url":4180,"tags":4181,"headline":4184,"summary":4185,"sector":3901,"industry":3902,"date_processed":4186,"impact_score":4010,"exhibits":4187,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847024000118/0000858470-24-000118-index.htm",{"2.02":4182,"9.01":4183},[3942],[3994],"Coterra Energy Reports Third-Quarter 2024 Earnings with Higher Production and Lowered Guidance","Coterra Energy Inc. reported its third-quarter 2024 financial results, showing higher-than-expected production across all segments. The company announced a quarterly dividend of $0.21 per share and updated its full-year 2024 production and capital expenditure guidance. Total barrels of oil equivalent (BOE) production, natural gas production, and oil production all exceeded the high-end of guidance, while capital expenditures came in below the low-end. Coterra also signed three new LNG agreements to sell 200 MMcfpd of natural gas, with sales starting in 2027 and 2028. The company repurchased 4.3 million shares for $111 million during the quarter, leaving $1.2 billion remaining on its $2.0 billion share repurchase authorization.","2025-08-24 21:56:58",[],{"symbol":5,"accessionnumber":3742,"filingdate":1623,"sec_url":4189,"tags":4190,"headline":4195,"summary":4196,"sector":3901,"industry":3902,"date_processed":4197,"impact_score":3987,"exhibits":4198,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000110465924099359/0001104659-24-099359-index.htm",{"1.01":4191,"2.03":4192,"9.01":4194},[3923],[4193],"Credit Facility Entered",[4151],"Coterra Energy Inc. Amends Credit Agreement","On September 12, 2024, Coterra Energy Inc. (the 'Company') amended its Credit Agreement, dated as of March 10, 2023, with JPMorgan Chase Bank, N.A., as administrative agent, and certain lenders and issuing banks party thereto. The Amendment increased the aggregate revolving commitments from $1.5 billion to $2.0 billion and extended the maturity date from March 10, 2028, to September 12, 2029. The Amendment also included certain modifications to the representations, warranties, affirmative and negative covenants, and events of default. Many of the lenders under the Credit Agreement have in the past and may in the future provide various services to the Company and its subsidiaries for customary compensation and expense reimbursement.","2025-08-23 22:53:28",[],{"symbol":5,"accessionnumber":3748,"filingdate":1692,"sec_url":4200,"tags":4201,"headline":4204,"summary":4205,"sector":3901,"industry":3902,"date_processed":4206,"impact_score":3904,"exhibits":4207,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847024000102/0000858470-24-000102-index.htm",{"2.02":4202,"9.01":4203},[3941,4058,3942],[4151],"Coterra Energy Reports Q2 2024 Earnings Beat and Updates Production Guidance","Coterra Energy Inc. reported its second-quarter 2024 financial results, revealing an earnings beat and production that exceeded guidance. The company declared a quarterly dividend of $0.21 per share and provided updated full-year and third-quarter 2024 production and capital guidance. Key highlights include increased full-year oil production guidance by 2.4% and strong operational performance across all regions. Coterra remains committed to returning 50% or greater of its annual Free Cash Flow (non-GAAP) to shareholders.","2025-08-23 17:01:33",[],{"symbol":5,"accessionnumber":3754,"filingdate":1850,"sec_url":4209,"tags":4210,"headline":4213,"summary":4214,"sector":3901,"industry":3902,"date_processed":4215,"impact_score":4010,"exhibits":4216,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847024000063/0000858470-24-000063-index.htm",{"2.02":4211,"9.01":4212},[3942],[3994],"Coterra Energy Announces First-Quarter 2024 Results and Updates Guidance","Coterra Energy Inc. reported its first-quarter 2024 financial results on May 2, 2024, announcing a net income of $352 million, or $0.47 per share, with total equivalent production of 686 MBoepd. The company increased its 2024 oil production guidance by 2.5% and provided updated second-quarter production and capital guidance. Coterra also declared a quarterly dividend of $0.21 per share and repurchased $150 million worth of shares during the quarter. Additionally, the company issued $500 million in senior unsecured notes due 2034 to fund the repayment of existing debt.","2025-08-22 17:39:24",[4217],{"exhibit_number":3949,"htm_reference":4218,"full_url":4219},"ctra-3312024xxexx991earnin.htm","https://www.sec.gov/Archives/edgar/data/858470/000085847024000063/ctra-3312024xxexx991earnin.htm",{"symbol":5,"accessionnumber":3757,"filingdate":1850,"sec_url":4221,"tags":4222,"headline":4225,"summary":4226,"sector":3901,"industry":3902,"date_processed":4227,"impact_score":4010,"exhibits":4228,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847024000065/0000858470-24-000065-index.htm",{"5.07":4223,"9.01":4224},[4047],[3994],"Coterra Energy Inc. Announces Voting Results from 2024 Annual Meeting","Coterra Energy Inc. announced the voting results from its 2024 annual meeting of stockholders held on May 1, 2024. All nominated directors were elected, the amendment and restatement of the Restated Certificate of Incorporation was approved, the compensation of the named executive officers was approved in a non-binding advisory vote, and the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the 2024 fiscal year was ratified. The financial statements and exhibits were also furnished as part of the filing.","2025-08-22 17:20:41",[4229],{"exhibit_number":4230,"htm_reference":4231,"full_url":4232},"EX-3.1","ctra-03312024ex31.htm","https://www.sec.gov/Archives/edgar/data/858470/000085847024000065/ctra-03312024ex31.htm",{"symbol":5,"accessionnumber":3760,"filingdate":1932,"sec_url":4234,"tags":4235,"headline":4239,"summary":4240,"sector":3901,"industry":3902,"date_processed":4241,"impact_score":3987,"exhibits":4242,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000110465924033920/0001104659-24-033920-index.htm",{"1.01":4236,"2.03":4237,"9.01":4238},[3923],[4119],[4151],"Coterra Energy Inc. Closes $500 Million Senior Notes Offering","On March 13, 2024, Coterra Energy Inc. completed the issuance of $500 million in aggregate principal amount of its 5.60% senior notes due 2034. The notes were issued under an indenture with U.S. Bank Trust Company, National Association, as trustee, and represent the company's senior unsecured obligations. The transaction is classified under SEC Item 1.01 as a 'Financial Instrument Agreement' and under SEC Item 2.03 as 'New Debt Issued.'","2025-08-22 07:40:52",[4243,4246],{"exhibit_number":4126,"htm_reference":4244,"full_url":4245},"tm248728d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/858470/000110465924033920/tm248728d1_ex4-2.htm",{"exhibit_number":4130,"htm_reference":4247,"full_url":4248},"tm248728d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/858470/000110465924033920/tm248728d1_ex5-1.htm",{"symbol":5,"accessionnumber":3763,"filingdate":1949,"sec_url":4250,"tags":4251,"headline":4152,"summary":4254,"sector":3901,"industry":3902,"date_processed":4255,"impact_score":3987,"exhibits":4256,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000110465924030059/0001104659-24-030059-index.htm",{"1.01":4252,"9.01":4253},[3923],[3994],"On February 28, 2024, Coterra Energy Inc. entered into an underwriting agreement for the public offering of $500,000,000 aggregate principal amount of its 5.60% Senior Notes due 2034. The offering is expected to close on March 13, 2024, subject to customary closing conditions. The underwriting agreement, which includes terms and conditions for the issuance and sale of the notes, is attached as Exhibit 1.1 to this filing.","2025-08-22 06:11:44",[4257],{"exhibit_number":4157,"htm_reference":4258,"full_url":4259},"tm247214d5_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/858470/000110465924030059/tm247214d5_ex1-1.htm",{"symbol":5,"accessionnumber":3769,"filingdate":1962,"sec_url":4261,"tags":4262,"headline":4265,"summary":4266,"sector":3901,"industry":3902,"date_processed":4267,"impact_score":3987,"exhibits":4268,"isLocked":3906},"https://www.sec.gov/Archives/edgar/data/858470/000085847024000006/0000858470-24-000006-index.htm",{"2.02":4263,"9.01":4264},[3941,3942],[3994],"Coterra Energy Reports Fourth-Quarter and Full-Year 2023 Results, Provides 2024 Outlook, and Announces Dividend Increase","Coterra Energy Inc. reported its fourth-quarter and full-year 2023 financial results, provided 2024 guidance, and announced a dividend increase. The company beat its production guidance for both the quarter and the full year, with net income of $416 million for Q4 2023 and $1.625 billion for FY 2023. Coterra also raised its quarterly dividend by 5% to $0.21 per share, effective from the fourth quarter of 2023. The company expects its 2024 total equivalent production to decrease slightly by about 2% year-over-year, with incurred capital expenditures forecasted between $1.75 and $1.95 billion.","2025-08-22 04:50:23",[4269],{"exhibit_number":3949,"htm_reference":4270,"full_url":4271},"ctra-12312023xxexx991earni.htm","https://www.sec.gov/Archives/edgar/data/858470/000085847024000006/ctra-12312023xxexx991earni.htm",null,1789889682335]