[{"data":1,"prerenderedAt":5649},["ShallowReactive",2],{"company-overview-CTVA":3},{"company_profile":4,"ohlc":15,"spy":3605,"trading_signals":4881,"company_actions":4998,"filings_8k":5268,"report_history":5648,"insider_summary":5648,"filings_summary":5648,"financials_summary":5648,"institutional_summary":5648,"seo_links":5648},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"CTVA","Corteva, Inc.","NYSE","XNYS","Basic Materials","Agricultural Inputs",22000,"https://www.corteva.com","\"Corteva, Inc. is a leading global player in the agriculture industry, focused on providing innovative solutions to improve food security and crop productivity. Specializing as an agricultural chemical and seed company, Corteva offers a diverse range of hybrid seeds, crop protection products, and digital agricultural tools. Its products are designed to assist farmers in optimizing yields, enhancing resistance to pests and diseases, and improving the overall sustainability of farming practices.","",[16,22,28,34,40,46,52,57,63,69,75,81,87,93,99,104,110,116,122,127,133,139,144,150,156,162,168,173,178,184,190,196,202,208,213,218,224,230,236,242,248,252,257,262,267,272,277,283,287,293,298,304,309,313,316,321,327,332,337,341,347,353,359,365,371,377,382,385,389,394,400,404,409,414,419,425,431,436,442,448,453,457,463,468,472,477,482,487,493,499,504,510,514,520,525,529,535,539,543,548,553,558,564,570,574,578,583,589,595,600,605,610,616,621,625,631,635,640,645,651,655,661,666,671,676,682,686,691,696,700,704,709,714,720,725,731,735,741,745,751,757,761,764,769,772,778,783,789,794,799,804,809,815,820,826,831,837,843,847,853,858,864,869,874,880,885,891,897,903,909,915,921,927,931,937,943,949,955,961,967,973,979,984,990,995,1001,1005,1009,1015,1021,1027,1033,1039,1045,1049,1054,1058,1063,1068,1074,1078,1083,1089,1095,1100,1106,1111,1117,1122,1127,1132,1135,1140,1146,1150,1156,1162,1168,1174,1180,1185,1191,1196,1202,1208,1213,1219,1224,1229,1235,1240,1245,1251,1257,1262,1265,1270,1276,1281,1286,1291,1295,1299,1304,1309,1315,1320,1324,1328,1333,1337,1341,1346,1352,1356,1361,1366,1372,1377,1382,1387,1392,1396,1401,1407,1412,1416,1420,1426,1430,1436,1442,1447,1452,1456,1462,1466,1469,1474,1480,1485,1491,1496,1500,1504,1509,1513,1518,1523,1527,1531,1536,1541,1546,1549,1553,1558,1561,1566,1570,1575,1578,1582,1585,1589,1593,1598,1603,1608,1613,1616,1621,1626,1630,1635,1639,1643,1646,1650,1652,1657,1661,1664,1667,1671,1677,1683,1689,1694,1699,1705,1711,1716,1722,1728,1733,1739,1743,1748,1753,1756,1760,1763,1767,1772,1776,1780,1786,1790,1796,1799,1805,1809,1813,1819,1825,1831,1837,1843,1849,1854,1860,1866,1872,1878,1884,1889,1893,1898,1903,1907,1912,1916,1920,1924,1927,1931,1935,1940,1945,1948,1954,1959,1964,1970,1975,1980,1984,1988,1993,1999,2001,2005,2007,2012,2017,2022,2026,2030,2033,2037,2042,2044,2047,2051,2054,2059,2063,2069,2074,2078,2081,2086,2092,2097,2100,2104,2108,2112,2117,2122,2126,2132,2135,2140,2144,2149,2154,2160,2166,2171,2176,2182,2187,2193,2198,2202,2207,2213,2219,2225,2231,2236,2242,2247,2249,2253,2258,2262,2266,2270,2275,2277,2280,2283,2288,2292,2297,2303,2309,2315,2321,2326,2330,2336,2341,2343,2346,2350,2352,2357,2361,2363,2368,2372,2374,2378,2381,2383,2387,2393,2397,2402,2405,2411,2417,2422,2427,2431,2436,2441,2444,2447,2451,2456,2461,2465,2470,2475,2480,2483,2488,2492,2496,2501,2504,2508,2514,2519,2524,2530,2536,2541,2545,2548,2552,2557,2561,2564,2569,2575,2581,2586,2592,2598,2604,2610,2616,2622,2628,2634,2638,2644,2650,2655,2660,2664,2669,2674,2680,2685,2690,2695,2700,2704,2708,2712,2717,2723,2729,2735,2740,2746,2752,2757,2762,2768,2773,2778,2783,2787,2792,2797,2800,2805,2810,2814,2819,2822,2828,2832,2837,2840,2844,2850,2855,2860,2863,2866,2871,2873,2875,2877,2881,2884,2889,2892,2895,2899,2902,2906,2909,2912,2917,2919,2923,2928,2931,2934,2937,2939,2942,2946,2951,2953,2956,2959,2964,2969,2974,2978,2981,2985,2988,2990,2993,2996,3000,3003,3007,3010,3014,3016,3020,3022,3025,3030,3034,3036,3040,3042,3045,3048,3052,3055,3060,3064,3069,3072,3076,3079,3081,3085,3089,3093,3096,3100,3102,3106,3108,3112,3115,3117,3120,3123,3127,3131,3135,3138,3140,3144,3150,3156,3162,3167,3172,3178,3183,3189,3195,3201,3207,3213,3219,3223,3227,3233,3239,3245,3250,3256,3262,3267,3273,3279,3284,3289,3295,3299,3305,3311,3316,3320,3326,3330,3335,3341,3346,3352,3357,3361,3367,3372,3377,3380,3384,3388,3392,3397,3402,3408,3413,3417,3420,3426,3432,3437,3443,3449,3455,3461,3465,3471,3475,3479,3484,3489,3495,3499,3504,3508,3512,3518,3522,3528,3534,3538,3544,3550,3555,3559,3564,3569,3574,3577,3582,3586,3591,3595,3598,3603],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",80.45,80.97,80,80.53,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",81.4,82.81,80.57,81.53,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",82.58,83.34,80.7,81.01,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",82.18,85.19,81.2,83.39,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",84.39,84.79,82.36,82.54,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",84.3,84.49,82.49,83.9,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":49},"2026-09-10",85.04,86.13,84.21,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",86.4,86.51,84.64,84.75,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",88.25,89.13,84.98,85.9,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",87.64,88.21,86.64,87.86,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",90.24,90.87,87.96,88.62,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",88.27,90.78,88,89.97,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",85.49,87.84,85.29,87.73,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",84.04,85.28,83.72,84.63,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":51},"2026-08-28",83.18,84.13,82.06,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",82.05,83.48,81.33,82.4,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",83.11,84.6,82.63,82.88,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",82.5,83.96,81.74,83.05,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":25},"2026-08-24",82,84.2,81.27,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-21",80.24,82.15,79.45,81.79,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-20",78.83,82.12,78.82,79.46,{"symbol":5,"time":140,"open":141,"high":142,"low":141,"close":143},"2026-08-19",78.4,79.48,78.57,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-18",76.77,78.22,76.48,77.91,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-17",76.54,76.65,75.47,76.01,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-14",75.97,77.13,75.53,76.68,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-13",75.61,76.22,74.96,75.79,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":160},"2026-08-12",75.75,75.99,74.94,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":165},"2026-08-11",76.14,76.95,75.59,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-10",77.15,77.41,76.2,76.47,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-07",76.6,77.46,75.68,76.83,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-06",78.46,78.49,76.33,76.86,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-05",79.2,80.72,78.65,78.67,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-04",75.71,78.34,74.51,78.31,{"symbol":5,"time":209,"open":210,"high":192,"low":211,"close":212},"2026-08-03",78,75.93,76.04,{"symbol":5,"time":214,"open":215,"high":216,"low":201,"close":217},"2026-07-31",83.99,84.14,78.71,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-30",90,90.53,89.2,89.34,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-29",89.3,90.97,88.59,90.51,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-28",88.56,89.75,87.78,88.95,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-27",88.78,88.98,86.95,87.58,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-24",89.05,89.28,88.12,89.25,{"symbol":5,"time":249,"open":250,"high":251,"low":74,"close":238},"2026-07-23",88.88,89.39,{"symbol":5,"time":253,"open":71,"high":254,"low":255,"close":256},"2026-07-22",88.57,87.42,88.53,{"symbol":5,"time":258,"open":259,"high":90,"low":260,"close":261},"2026-07-21",87.27,86.28,86.94,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":264},"2026-07-20",86.78,87.59,86.1,{"symbol":5,"time":268,"open":269,"high":270,"low":269,"close":271},"2026-07-17",86.53,88.22,87.3,{"symbol":5,"time":273,"open":274,"high":275,"low":49,"close":276},"2026-07-16",84.96,86.86,86.65,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-15",84.27,84.56,82.98,84.45,{"symbol":5,"time":284,"open":285,"high":255,"low":280,"close":286},"2026-07-14",86.8,84.91,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-13",86.39,87.22,85.39,86.07,{"symbol":5,"time":294,"open":215,"high":295,"low":296,"close":297},"2026-07-10",85.97,83.23,85.68,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-09",84.61,85.92,83.62,83.86,{"symbol":5,"time":305,"open":306,"high":285,"low":307,"close":308},"2026-07-08",86.75,84.37,85.18,{"symbol":5,"time":310,"open":311,"high":312,"low":266,"close":306},"2026-07-07",86.9,87.69,{"symbol":5,"time":314,"open":315,"high":60,"low":282,"close":289},"2026-07-06",85.31,{"symbol":5,"time":317,"open":318,"high":319,"low":112,"close":320},"2026-07-02",83.57,85.83,85.8,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-01",84.65,85.95,82.96,83.54,{"symbol":5,"time":328,"open":329,"high":308,"low":330,"close":331},"2026-06-30",83.28,82.94,84.69,{"symbol":5,"time":333,"open":106,"high":334,"low":335,"close":336},"2026-06-29",83.44,81.52,83.37,{"symbol":5,"time":338,"open":335,"high":339,"low":33,"close":340},"2026-06-26",82.67,82.62,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-25",80.01,81.78,79.97,81.62,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-24",79.19,80.96,78.79,80.09,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-23",78.41,80.28,77.98,79.11,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-22",78.12,78.92,77.86,78.86,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-18",77.38,79.05,76.52,78.59,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-17",76.87,78.9,76.66,77.37,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":373},"2026-06-16",75.7,77.16,75.5,{"symbol":5,"time":383,"open":211,"high":384,"low":160,"close":204},"2026-06-15",77.36,{"symbol":5,"time":386,"open":387,"high":194,"low":388,"close":175},"2026-06-12",75.08,75.01,{"symbol":5,"time":390,"open":204,"high":391,"low":392,"close":393},"2026-06-11",75.89,74.54,74.86,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-10",75.44,75.94,74.42,74.46,{"symbol":5,"time":401,"open":402,"high":403,"low":399,"close":388},"2026-06-09",75.26,75.81,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":408},"2026-06-08",76.96,77.3,75.86,{"symbol":5,"time":410,"open":187,"high":411,"low":412,"close":413},"2026-06-05",78.6,76.53,77.03,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":187},"2026-06-04",77.92,78.66,76.88,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-03",77.28,79.41,77.14,77.8,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-02",77.73,78.52,77.12,77.57,{"symbol":5,"time":432,"open":433,"high":434,"low":413,"close":435},"2026-06-01",78.15,78.58,77.68,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-05-29",80.38,80.79,78.26,78.28,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-05-28",80.39,81.24,79.67,80.6,{"symbol":5,"time":449,"open":434,"high":450,"low":451,"close":452},"2026-05-27",80.35,78.13,79.89,{"symbol":5,"time":454,"open":138,"high":455,"low":456,"close":456},"2026-05-26",80.27,79.09,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-05-22",79.35,80.21,79.15,79.56,{"symbol":5,"time":464,"open":465,"high":466,"low":451,"close":467},"2026-05-21",78.75,79.27,79.04,{"symbol":5,"time":469,"open":434,"high":20,"low":470,"close":471},"2026-05-20",78.35,78.8,{"symbol":5,"time":473,"open":474,"high":474,"low":475,"close":476},"2026-05-19",80.48,78.84,78.99,{"symbol":5,"time":478,"open":479,"high":30,"low":480,"close":481},"2026-05-18",82.08,81.06,81.08,{"symbol":5,"time":483,"open":484,"high":485,"low":130,"close":486},"2026-05-15",82.76,83.55,82.21,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-14",83.43,84.19,82.27,83.3,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-13",82.75,83.42,82.1,83.35,{"symbol":5,"time":500,"open":501,"high":485,"low":502,"close":503},"2026-05-12",82.95,81.37,82.59,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-11",81.56,83.33,81.13,82.83,{"symbol":5,"time":511,"open":512,"high":513,"low":351,"close":508},"2026-05-08",79.31,81.45,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-07",80.95,81.36,78.76,79.07,{"symbol":5,"time":521,"open":522,"high":485,"low":523,"close":524},"2026-05-06",82.24,81.18,81.77,{"symbol":5,"time":526,"open":124,"high":527,"low":528,"close":51},"2026-05-05",84.32,81.91,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-04",80.73,81.82,80.42,81.69,{"symbol":5,"time":536,"open":537,"high":132,"low":538,"close":538},"2026-05-01",81.48,80.85,{"symbol":5,"time":540,"open":541,"high":24,"low":542,"close":33},"2026-04-30",79.3,78.78,{"symbol":5,"time":544,"open":545,"high":546,"low":351,"close":547},"2026-04-29",79.03,80.26,79.37,{"symbol":5,"time":549,"open":550,"high":455,"low":551,"close":552},"2026-04-28",80.06,78.54,78.94,{"symbol":5,"time":554,"open":555,"high":199,"low":556,"close":557},"2026-04-27",79.98,79.13,79.42,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-04-24",79.4,79.86,78.36,79.8,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-04-23",79.53,80.66,78.85,79.63,{"symbol":5,"time":571,"open":567,"high":572,"low":573,"close":459},"2026-04-22",81.02,78.7,{"symbol":5,"time":575,"open":26,"high":576,"low":577,"close":450},"2026-04-21",81,79.47,{"symbol":5,"time":579,"open":580,"high":513,"low":581,"close":582},"2026-04-20",80.47,79.9,80.29,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-17",80.12,80.76,78.91,80.34,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-16",81.21,81.94,80.23,81.16,{"symbol":5,"time":596,"open":597,"high":597,"low":598,"close":599},"2026-04-15",82.91,81.14,81.32,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":501},"2026-04-14",83.31,84.29,82.51,{"symbol":5,"time":606,"open":607,"high":98,"low":608,"close":609},"2026-04-13",84.18,82.9,83.51,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-10",83.65,84.12,83.13,83.83,{"symbol":5,"time":617,"open":95,"high":618,"low":619,"close":620},"2026-04-09",85.07,82.78,83.56,{"symbol":5,"time":622,"open":125,"high":623,"low":624,"close":119},"2026-04-08",84.26,82.01,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-07",84.22,85.63,84.09,85.33,{"symbol":5,"time":632,"open":54,"high":89,"low":633,"close":634},"2026-04-06",83.63,84.25,{"symbol":5,"time":636,"open":612,"high":637,"low":638,"close":639},"2026-04-02",85.56,83.59,85.46,{"symbol":5,"time":641,"open":642,"high":216,"low":643,"close":644},"2026-04-01",83.52,82.72,83.81,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-03-31",83,84,82.3,83.71,{"symbol":5,"time":652,"open":281,"high":653,"low":654,"close":501},"2026-03-30",83.6,82.57,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-03-27",82.6,82.82,81.59,81.99,{"symbol":5,"time":662,"open":120,"high":663,"low":664,"close":665},"2026-03-26",82.89,81.72,82.73,{"symbol":5,"time":667,"open":567,"high":668,"low":669,"close":670},"2026-03-25",82.26,80.5,82.03,{"symbol":5,"time":672,"open":673,"high":674,"low":673,"close":675},"2026-03-24",77.88,81.12,80.58,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-03-23",78.81,79.28,77.18,77.76,{"symbol":5,"time":683,"open":434,"high":434,"low":684,"close":685},"2026-03-20",76.75,77.33,{"symbol":5,"time":687,"open":541,"high":688,"low":689,"close":690},"2026-03-19",79.54,77.07,78.07,{"symbol":5,"time":692,"open":693,"high":669,"low":694,"close":695},"2026-03-18",80.4,79.33,79.34,{"symbol":5,"time":697,"open":698,"high":32,"low":466,"close":699},"2026-03-17",79.84,80.05,{"symbol":5,"time":701,"open":349,"high":702,"low":703,"close":467},"2026-03-16",79.57,78.61,{"symbol":5,"time":705,"open":593,"high":706,"low":707,"close":708},"2026-03-13",80.51,78.2,79.21,{"symbol":5,"time":710,"open":362,"high":711,"low":712,"close":713},"2026-03-12",80.19,78.68,79.75,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-11",76.34,78.69,75.96,78.63,{"symbol":5,"time":721,"open":722,"high":562,"low":723,"close":724},"2026-03-10",77.97,76.27,76.31,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-09",76.91,78.37,76.12,78.3,{"symbol":5,"time":732,"open":733,"high":734,"low":393,"close":406},"2026-03-06",76.4,77.05,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-05",77.59,77.93,76.07,76.59,{"symbol":5,"time":742,"open":743,"high":744,"low":416,"close":210},"2026-03-04",79.71,79.93,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-03",78.74,80.14,77.72,78.93,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-02",79.91,80.91,79.29,80.52,{"symbol":5,"time":758,"open":759,"high":593,"low":760,"close":585},"2026-02-27",78.64,78.42,{"symbol":5,"time":762,"open":763,"high":135,"low":187,"close":137},"2026-02-26",77.78,{"symbol":5,"time":765,"open":766,"high":370,"low":767,"close":768},"2026-02-25",78.01,77.17,77.67,{"symbol":5,"time":770,"open":723,"high":357,"low":771,"close":722},"2026-02-24",76.24,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-02-23",76.09,77.24,75.9,76.46,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":724},"2026-02-20",76.8,77.04,75.37,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-02-19",76.45,77.11,76.17,77.02,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":740},"2026-02-18",75.95,76.62,75.67,{"symbol":5,"time":795,"open":796,"high":797,"low":393,"close":798},"2026-02-17",75.19,75.87,75.55,{"symbol":5,"time":800,"open":801,"high":802,"low":801,"close":803},"2026-02-13",73.87,75.42,75.03,{"symbol":5,"time":805,"open":379,"high":806,"low":807,"close":808},"2026-02-12",76.1,73.97,74.11,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-02-11",74.69,75.91,74.33,75.32,{"symbol":5,"time":816,"open":807,"high":817,"low":818,"close":819},"2026-02-10",74.63,73.81,74.22,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-02-09",71.92,73.86,71.84,73.62,{"symbol":5,"time":827,"open":828,"high":801,"low":829,"close":830},"2026-02-06",73.16,72.16,72.6,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-05",74.41,75,72.31,72.47,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-04",73.09,76.64,73,75.12,{"symbol":5,"time":844,"open":845,"high":796,"low":845,"close":846},"2026-02-03",73.39,75.04,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-02",72.8,73.71,72.52,73.2,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":849},"2026-01-30",73.55,73.7,72.26,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-01-29",73.5,74,73.04,73.84,{"symbol":5,"time":865,"open":841,"high":866,"low":867,"close":868},"2026-01-28",73.36,72.42,73.05,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":841},"2026-01-27",72.61,73.32,72.5,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-01-26",72.38,72.65,71.79,72.63,{"symbol":5,"time":881,"open":882,"high":829,"low":883,"close":884},"2026-01-23",71.63,71.34,71.7,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-01-22",71.87,72.3,71.29,71.56,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-01-21",70.34,71.89,69.54,71.48,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-01-20",69.36,69.7,68.42,68.9,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-01-16",69.49,70.07,68.92,69.64,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-01-15",70.25,70.87,69.33,70.5,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-01-14",69.51,70.73,69.31,69.94,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-01-13",68.71,69.26,68.58,68.85,{"symbol":5,"time":928,"open":925,"high":917,"low":929,"close":930},"2026-01-12",67.93,68.49,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-09",70.02,70.57,68.63,68.65,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-08",68.3,70.39,67.89,70.14,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-07",69.05,69.75,68.14,68.54,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-06",67.7,69.74,67.26,69.37,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-05",67.53,68.38,66.71,67.85,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-02",67,67.96,66.33,67.76,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2025-12-31",67.31,67.5,67.01,67.03,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2025-12-30",67.67,67.98,67.28,67.37,{"symbol":5,"time":980,"open":981,"high":982,"low":981,"close":983},"2025-12-29",67.25,67.66,67.65,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2025-12-26",67.32,67.63,67.14,67.44,{"symbol":5,"time":991,"open":992,"high":993,"low":972,"close":994},"2025-12-24",67.2,67.57,67.33,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2025-12-23",67.08,67.23,66.5,67.15,{"symbol":5,"time":1002,"open":1003,"high":1000,"low":1003,"close":1004},"2025-12-22",66.32,67.09,{"symbol":5,"time":1006,"open":981,"high":981,"low":1007,"close":1008},"2025-12-19",66.15,66.31,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2025-12-18",66.83,67.46,66.44,66.96,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2025-12-17",65.49,66.49,65.15,66.43,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2025-12-16",65.97,65.99,65.32,65.48,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-12-15",66.29,66.42,65.1,65.88,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2025-12-12",66.6,66.84,65.79,66.12,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-12-11",65.34,66.82,65.09,66.04,{"symbol":5,"time":1046,"open":1047,"high":1037,"low":1048,"close":1031},"2025-12-10",65.69,64.1,{"symbol":5,"time":1050,"open":1051,"high":1024,"low":1052,"close":1053},"2025-12-09",65.06,65.03,65.84,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1051,"close":1043},"2025-12-08",65.87,66.07,{"symbol":5,"time":1059,"open":1060,"high":972,"low":1061,"close":1062},"2025-12-05",66.17,65.93,66,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1029},"2025-12-04",65.81,66.45,65.63,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-03",65.8,66.24,65.27,65.3,{"symbol":5,"time":1075,"open":1076,"high":971,"low":1072,"close":1077},"2025-12-02",66.87,65.6,{"symbol":5,"time":1079,"open":1000,"high":1080,"low":1081,"close":1082},"2025-12-01",67.84,66.52,66.54,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-11-28",66.69,67.72,66.68,67.47,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-11-26",65.91,66.97,65.71,66.65,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1026,"close":1099},"2025-11-25",66.02,66.58,66.05,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-11-24",65.54,65.85,65.08,65.66,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1102},"2025-11-21",64.78,66.59,64.67,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-11-20",65.02,65.96,64.2,64.38,{"symbol":5,"time":1118,"open":1119,"high":1113,"low":1120,"close":1121},"2025-11-19",64.76,64.05,64.68,{"symbol":5,"time":1123,"open":1124,"high":1104,"low":1125,"close":1126},"2025-11-18",63.75,63.56,64.5,{"symbol":5,"time":1128,"open":1129,"high":1013,"low":1130,"close":1131},"2025-11-17",66.34,63.85,63.88,{"symbol":5,"time":1133,"open":1057,"high":1076,"low":1134,"close":1062},"2025-11-14",65.76,{"symbol":5,"time":1136,"open":1085,"high":1137,"low":1138,"close":1139},"2025-11-13",67.02,66.14,66.2,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-11-12",65.58,66.88,65.26,66.48,{"symbol":5,"time":1147,"open":1102,"high":1007,"low":1148,"close":1149},"2025-11-11",65.18,65.72,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-10",64.31,65.98,64.06,65.56,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-11-07",63.31,64.18,62.66,64.15,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-11-06",63.09,63.73,62.52,63.15,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-11-05",64.7,64.83,63.01,63.67,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-04",61.81,62.93,61.28,62.5,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1183},"2025-11-03",60.95,62.06,60.54,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-10-31",61.33,61.94,61.05,61.44,{"symbol":5,"time":1192,"open":1178,"high":1193,"low":1194,"close":1195},"2025-10-30",61.96,60.94,61.7,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-10-29",63.04,63.4,62.74,63.2,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-10-28",63.76,63.89,63.19,63.46,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1173,"close":1212},"2025-10-27",64.02,64.56,63.93,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-10-24",63.8,63.9,63.44,63.66,{"symbol":5,"time":1220,"open":1221,"high":1221,"low":1222,"close":1223},"2025-10-23",63.95,63.03,63.48,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1226,"close":1228},"2025-10-22",61.9,63.23,63.12,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-10-21",61.93,62.33,61.65,61.97,{"symbol":5,"time":1236,"open":1193,"high":1237,"low":1238,"close":1239},"2025-10-20",62.43,61.54,61.98,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1182,"close":1244},"2025-10-17",61.08,62.04,61.4,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-10-16",62,62.27,60.99,61,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-10-15",62.65,62.84,61.88,61.91,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1243,"close":1261},"2025-10-14",62.46,62.77,62.67,{"symbol":5,"time":1263,"open":1248,"high":1198,"low":1264,"close":1261},"2025-10-13",62.18,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1269},"2025-10-10",62.7,63.13,61.83,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-10-09",63.59,63.82,62.55,62.75,{"symbol":5,"time":1277,"open":1148,"high":1278,"low":1279,"close":1280},"2025-10-08",65.45,62.8,63.11,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1284},"2025-10-07",64.19,65.61,63.78,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1199,"close":1290},"2025-10-06",63.52,65.07,64.3,{"symbol":5,"time":1292,"open":1179,"high":1218,"low":1293,"close":1294},"2025-10-03",62.49,63.37,{"symbol":5,"time":1296,"open":1187,"high":1297,"low":1187,"close":1298},"2025-10-02",63.68,63.49,{"symbol":5,"time":1300,"open":1301,"high":1301,"low":1302,"close":1303},"2025-10-01",66.9,60.71,61.47,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":987},"2025-09-30",67.9,67.95,67.19,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-09-29",68.4,68.67,67.55,67.77,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1308,"close":1319},"2025-09-26",67.54,68.12,68.09,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1091,"close":997},"2025-09-25",69.93,69.99,{"symbol":5,"time":1325,"open":908,"high":893,"low":1326,"close":1327},"2025-09-24",69.45,69.61,{"symbol":5,"time":1329,"open":920,"high":1330,"low":1331,"close":1332},"2025-09-23",70.56,69.44,69.48,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":952,"close":946},"2025-09-22",70.4,70.48,{"symbol":5,"time":1338,"open":934,"high":1339,"low":940,"close":1340},"2025-09-19",71.02,70.86,{"symbol":5,"time":1342,"open":1343,"high":1339,"low":1344,"close":1345},"2025-09-18",70.84,70.13,70.66,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-09-17",70.08,71.1,69.77,70.64,{"symbol":5,"time":1353,"open":1354,"high":1335,"low":1326,"close":1355},"2025-09-16",70.01,69.88,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":906},"2025-09-15",73.89,74.5,69.28,{"symbol":5,"time":1362,"open":1363,"high":812,"low":1364,"close":1365},"2025-09-12",72.9,72.33,74.29,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-09-11",71.64,73.11,71.59,72.99,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":890,"close":1376},"2025-09-10",72.18,72.81,71.78,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":873},"2025-09-09",73.14,73.66,72,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":884,"close":1386},"2025-09-08",72.2,73.03,72.95,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":888},"2025-09-05",72.53,72.73,71.39,{"symbol":5,"time":1393,"open":1394,"high":1375,"low":1395,"close":877},"2025-09-04",72.44,72.01,{"symbol":5,"time":1397,"open":1398,"high":856,"low":1399,"close":1400},"2025-09-03",73.46,72.35,72.39,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-09-02",73.72,74.04,73.3,73.92,{"symbol":5,"time":1408,"open":1409,"high":817,"low":1410,"close":1411},"2025-08-29",74.23,74.06,74.19,{"symbol":5,"time":1413,"open":803,"high":1414,"low":845,"close":1415},"2025-08-28",75.16,74.32,{"symbol":5,"time":1417,"open":1418,"high":842,"low":1419,"close":803},"2025-08-27",73.8,73.61,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-08-26",73.43,73.96,72.13,73.94,{"symbol":5,"time":1427,"open":1405,"high":1428,"low":1363,"close":1429},"2025-08-25",73.83,73.6,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-08-22",73.33,73.58,72.7,73.37,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-08-21",72.71,73.27,72.56,72.98,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1364,"close":1446},"2025-08-20",72.41,73.17,72.96,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":887,"close":1451},"2025-08-19",72.29,72.48,72.4,{"symbol":5,"time":1453,"open":1454,"high":877,"low":1455,"close":1449},"2025-08-18",71.72,71.66,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-08-15",71.94,72.24,71.6,71.76,{"symbol":5,"time":1463,"open":1381,"high":1464,"low":1465,"close":887},"2025-08-14",72.17,71.35,{"symbol":5,"time":1467,"open":1468,"high":1451,"low":1343,"close":1364},"2025-08-13",72.04,{"symbol":5,"time":1470,"open":1471,"high":841,"low":1472,"close":1473},"2025-08-12",72.74,70.82,71.03,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-08-11",71,72.57,70.96,72.46,{"symbol":5,"time":1481,"open":1482,"high":1482,"low":1483,"close":1484},"2025-08-08",71.3,70.27,70.91,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-08-07",70.51,71.47,68.7,71.05,{"symbol":5,"time":1492,"open":1493,"high":835,"low":1494,"close":1495},"2025-08-06",72.1,71.06,71.17,{"symbol":5,"time":1497,"open":1498,"high":1438,"low":1499,"close":835},"2025-08-05",72.54,71.8,{"symbol":5,"time":1501,"open":1502,"high":1395,"low":1503,"close":822},"2025-08-04",71.55,71.33,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1495},"2025-08-01",71.65,71.83,70.58,{"symbol":5,"time":1510,"open":1511,"high":888,"low":1512,"close":1424},"2025-07-31",71.82,71.67,{"symbol":5,"time":1514,"open":1515,"high":1515,"low":1516,"close":1517},"2025-07-30",72.85,71.71,71.98,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1450,"close":1522},"2025-07-29",72.83,73.08,72.88,{"symbol":5,"time":1524,"open":1525,"high":1525,"low":1526,"close":1451},"2025-07-28",73.23,72.27,{"symbol":5,"time":1528,"open":1529,"high":860,"low":1530,"close":1422},"2025-07-25",72.84,72.55,{"symbol":5,"time":1532,"open":1533,"high":1418,"low":1534,"close":1535},"2025-07-24",73.47,72.67,73.12,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1538},"2025-07-23",73.9,74.31,73.63,{"symbol":5,"time":1542,"open":828,"high":1543,"low":1544,"close":1545},"2025-07-22",74.3,73.01,73.75,{"symbol":5,"time":1547,"open":1548,"high":1418,"low":1520,"close":841},"2025-07-21",73.1,{"symbol":5,"time":1550,"open":1379,"high":1551,"low":1552,"close":868},"2025-07-18",73.59,72.49,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1445},"2025-07-17",73.02,73.54,72.66,{"symbol":5,"time":1559,"open":1560,"high":862,"low":1376,"close":1441},"2025-07-16",72.22,{"symbol":5,"time":1562,"open":1435,"high":1563,"low":1564,"close":1565},"2025-07-15",73.42,71.93,72.09,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":862,"close":1369},"2025-07-14",73.78,74.2,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":866,"close":1574},"2025-07-11",74.34,74.45,73.57,{"symbol":5,"time":1576,"open":739,"high":739,"low":817,"close":1577},"2025-07-10",74.83,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":393,"close":182},"2025-07-09",76.57,76.67,{"symbol":5,"time":1583,"open":1584,"high":775,"low":171,"close":785},"2025-07-08",76.9,{"symbol":5,"time":1586,"open":1587,"high":685,"low":729,"close":1588},"2025-07-07",77.08,76.58,{"symbol":5,"time":1590,"open":1591,"high":181,"low":1592,"close":429},"2025-07-03",76.92,76.71,{"symbol":5,"time":1594,"open":1595,"high":781,"low":1596,"close":1597},"2025-07-02",75.4,75.27,77,{"symbol":5,"time":1599,"open":206,"high":1600,"low":1601,"close":1602},"2025-07-01",75.22,74.1,75.11,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":856,"close":1607},"2025-06-30",74.09,74.62,74.53,{"symbol":5,"time":1609,"open":813,"high":1610,"low":1611,"close":1612},"2025-06-27",74.8,73.88,74.39,{"symbol":5,"time":1614,"open":1423,"high":1615,"low":1540,"close":1543},"2025-06-26",75.05,{"symbol":5,"time":1617,"open":1618,"high":1380,"low":1619,"close":1620},"2025-06-25",73.22,72.94,73.24,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1625},"2025-06-24",74.28,74.56,73.29,{"symbol":5,"time":1627,"open":1628,"high":166,"low":860,"close":1629},"2025-06-23",73.79,74.44,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1403},"2025-06-20",74.08,74.64,72.87,{"symbol":5,"time":1636,"open":1404,"high":1637,"low":1404,"close":1638},"2025-06-18",74.84,74.12,{"symbol":5,"time":1640,"open":1641,"high":817,"low":825,"close":1642},"2025-06-17",74.16,74.21,{"symbol":5,"time":1644,"open":1520,"high":1411,"low":1645,"close":1411},"2025-06-16",72.62,{"symbol":5,"time":1647,"open":1560,"high":1648,"low":1564,"close":1649},"2025-06-13",72.91,72.43,{"symbol":5,"time":1651,"open":1381,"high":1389,"low":1482,"close":851},"2025-06-12",{"symbol":5,"time":1653,"open":1564,"high":1654,"low":1655,"close":1656},"2025-06-11",72.14,71.5,72.07,{"symbol":5,"time":1658,"open":1659,"high":1451,"low":1660,"close":1502},"2025-06-10",72.03,71.41,{"symbol":5,"time":1662,"open":878,"high":888,"low":1663,"close":1395},"2025-06-09",71.16,{"symbol":5,"time":1665,"open":1666,"high":1459,"low":1666,"close":1368},"2025-06-06",71.42,{"symbol":5,"time":1668,"open":1499,"high":1499,"low":1669,"close":1670},"2025-06-05",71.13,71.2,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-06-04",71.53,71.88,71.24,71.38,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-06-03",70.8,71.31,70.19,71.19,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-06-02",70.69,71.11,70.15,70.95,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1679},"2025-05-30",69.62,71.01,69.21,{"symbol":5,"time":1695,"open":1696,"high":1696,"low":1697,"close":1698},"2025-05-29",70.28,69.4,69.71,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-05-28",70.49,70.71,69.95,70.32,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-05-27",69.43,70.44,69.41,70.41,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":929,"close":1715},"2025-05-23",68.41,69.24,69.06,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-05-22",68.78,68.98,68.17,68.59,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-05-21",68.8,69.42,68.62,68.96,{"symbol":5,"time":1729,"open":1718,"high":1730,"low":1731,"close":1732},"2025-05-20",69.22,68.39,69.18,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-05-19",68.25,69.09,68.13,68.81,{"symbol":5,"time":1740,"open":1741,"high":1718,"low":929,"close":1742},"2025-05-16",68.26,68.61,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":977,"close":1747},"2025-05-15",67.49,68.47,68.29,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":959,"close":1752},"2025-05-14",67.43,67.81,67.59,{"symbol":5,"time":1754,"open":1319,"high":936,"low":1755,"close":1306},"2025-05-13",67.79,{"symbol":5,"time":1757,"open":1758,"high":1360,"low":1759,"close":964},"2025-05-12",69.13,67.45,{"symbol":5,"time":1761,"open":959,"high":929,"low":1762,"close":1755},"2025-05-09",66.57,{"symbol":5,"time":1764,"open":1765,"high":981,"low":1273,"close":1766},"2025-05-08",64.63,66.86,{"symbol":5,"time":1768,"open":1261,"high":1769,"low":1770,"close":1771},"2025-05-07",62.82,62.02,62.48,{"symbol":5,"time":1773,"open":1774,"high":1254,"low":1247,"close":1775},"2025-05-06",62.34,62.45,{"symbol":5,"time":1777,"open":1774,"high":1778,"low":1256,"close":1779},"2025-05-05",62.98,62.41,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-05-02",62.69,63,61.8,62.63,{"symbol":5,"time":1787,"open":1303,"high":1788,"low":1789,"close":1770},"2025-05-01",62.51,61.21,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-04-30",61.12,62.14,60.68,61.99,{"symbol":5,"time":1797,"open":1798,"high":1166,"low":1249,"close":1784},"2025-04-29",61.17,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-04-28",61.71,62.35,61.1,61.56,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1250,"close":1303},"2025-04-25",61.26,62.09,{"symbol":5,"time":1810,"open":1811,"high":1226,"low":1812,"close":1801},"2025-04-24",61.18,60.79,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-04-23",61.39,62.25,60.59,61.07,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-04-22",59.61,60.75,59.39,60.65,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-04-21",59.38,59.76,58.58,59.12,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-04-17",59.59,60.12,59.23,59.74,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-04-16",59.63,60.26,58.91,59.2,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-04-15",59.98,60.63,59.65,59.7,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1827,"close":1853},"2025-04-14",59.88,60.82,60.29,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-04-11",57.6,59.8,57,59.28,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-04-10",57.73,58.36,56.14,57.94,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-04-09",55,59.18,54.5,58.56,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-04-08",56.66,57.19,54.25,55.52,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-04-07",55.22,58.74,53.4,55.57,{"symbol":5,"time":1885,"open":1886,"high":1845,"low":1887,"close":1888},"2025-04-04",59.81,55.47,55.79,{"symbol":5,"time":1890,"open":1775,"high":1179,"low":1891,"close":1892},"2025-04-03",61.09,61.3,{"symbol":5,"time":1894,"open":1206,"high":1895,"low":1896,"close":1897},"2025-04-02",64.03,62.99,64,{"symbol":5,"time":1899,"open":1900,"high":1204,"low":1901,"close":1902},"2025-04-01",63.08,62.38,63.55,{"symbol":5,"time":1904,"open":1892,"high":1905,"low":1906,"close":1177},"2025-03-31",63.22,60.86,{"symbol":5,"time":1908,"open":1802,"high":1909,"low":1910,"close":1911},"2025-03-28",62.53,60.72,61.06,{"symbol":5,"time":1913,"open":1267,"high":1268,"low":1914,"close":1915},"2025-03-27",62.19,62.44,{"symbol":5,"time":1917,"open":1918,"high":1896,"low":1919,"close":1267},"2025-03-26",62.07,62.05,{"symbol":5,"time":1921,"open":1922,"high":1802,"low":1804,"close":1923},"2025-03-25",62.08,61.85,{"symbol":5,"time":1925,"open":1926,"high":1926,"low":1233,"close":1918},"2025-03-24",62.6,{"symbol":5,"time":1928,"open":1238,"high":1188,"low":1929,"close":1930},"2025-03-21",61.16,61.72,{"symbol":5,"time":1932,"open":1808,"high":1933,"low":1934,"close":1269},"2025-03-20",62.36,61.55,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1259},"2025-03-19",61.57,62.78,61.42,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1818,"close":1944},"2025-03-18",61.48,61.75,61.58,{"symbol":5,"time":1946,"open":1947,"high":1256,"low":1851,"close":1944},"2025-03-17",59.89,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-03-14",59.09,59.92,58.77,59.82,{"symbol":5,"time":1955,"open":1952,"high":1956,"low":1957,"close":1958},"2025-03-13",59.24,58.09,58.59,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1871,"close":1963},"2025-03-12",59.96,60.47,59,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-03-11",60.24,60.51,59.66,59.97,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1966},"2025-03-10",60.08,60.76,59.44,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1969,"close":1979},"2025-03-07",60.6,61.2,60.56,{"symbol":5,"time":1981,"open":1250,"high":1982,"low":1983,"close":1906},"2025-03-06",61.53,60.3,{"symbol":5,"time":1985,"open":1986,"high":1978,"low":1987,"close":1929},"2025-03-05",59.93,59.71,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1857},"2025-03-04",60.35,60.52,59.03,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-03-03",63.06,63.5,60.03,60.4,{"symbol":5,"time":2000,"open":1896,"high":1995,"low":1943,"close":1778},"2025-02-28",{"symbol":5,"time":2002,"open":2003,"high":2004,"low":1179,"close":1769},"2025-02-27",62.92,63.77,{"symbol":5,"time":2006,"open":1268,"high":1268,"low":1264,"close":1279},"2025-02-26",{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":1778},"2025-02-25",62.83,63.24,62.29,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":1166,"close":2016},"2025-02-24",63.34,63.39,62.61,{"symbol":5,"time":2018,"open":2019,"high":1165,"low":2020,"close":2021},"2025-02-21",63.64,62.54,62.76,{"symbol":5,"time":2023,"open":2024,"high":1221,"low":1201,"close":2025},"2025-02-20",63.74,63.83,{"symbol":5,"time":2027,"open":2028,"high":1290,"low":2029,"close":2019},"2025-02-19",63.61,63.33,{"symbol":5,"time":2031,"open":1048,"high":1171,"low":2004,"close":2032},"2025-02-18",64.46,{"symbol":5,"time":2034,"open":1996,"high":2035,"low":1280,"close":2036},"2025-02-14",64.44,63.96,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":1795,"close":2041},"2025-02-13",62.28,62.91,62.86,{"symbol":5,"time":2043,"open":1816,"high":1275,"low":1795,"close":1183},"2025-02-12",{"symbol":5,"time":2045,"open":1922,"high":1207,"low":1269,"close":2046},"2025-02-11",62.97,{"symbol":5,"time":2048,"open":1769,"high":2049,"low":1183,"close":2050},"2025-02-10",63.14,62.21,{"symbol":5,"time":2052,"open":1179,"high":2053,"low":1795,"close":1774},"2025-02-07",64.62,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":1933},"2025-02-06",63.57,64.39,60.92,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":1783,"close":1273},"2025-02-05",63.36,65.01,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-02-04",65.21,65.9,64.88,65.7,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":1167,"close":2073},"2025-02-03",64.32,65.12,64.61,{"symbol":5,"time":2075,"open":1070,"high":2076,"low":2077,"close":1072},"2025-01-31",66.16,64.93,{"symbol":5,"time":2079,"open":1073,"high":1071,"low":2080,"close":1007},"2025-01-30",64.89,{"symbol":5,"time":2082,"open":2035,"high":2083,"low":2084,"close":2085},"2025-01-29",65.44,64.24,65,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-01-28",64.45,64.86,64.11,64.28,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":1215,"close":2096},"2025-01-27",64.53,64.72,64.47,{"symbol":5,"time":2098,"open":2099,"high":2071,"low":2029,"close":2036},"2025-01-24",64.21,{"symbol":5,"time":2101,"open":1179,"high":2102,"low":2103,"close":1283},"2025-01-23",64.23,62.3,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":1775,"close":1788},"2025-01-22",62.95,63.17,{"symbol":5,"time":2109,"open":2041,"high":2110,"low":2111,"close":1228},"2025-01-21",63.16,62.22,{"symbol":5,"time":2113,"open":2114,"high":1237,"low":2115,"close":2116},"2025-01-17",61.67,61.6,62.32,{"symbol":5,"time":2118,"open":2058,"high":2119,"low":2120,"close":2121},"2025-01-16",61.68,60.62,61.63,{"symbol":5,"time":2123,"open":2124,"high":1226,"low":2125,"close":2058},"2025-01-15",61.64,60.33,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-01-14",60.06,60.97,60.01,60.89,{"symbol":5,"time":2133,"open":2134,"high":1997,"low":2134,"close":1986},"2025-01-13",57.2,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2137,"close":2139},"2025-01-10",55.68,57.43,57.09,{"symbol":5,"time":2141,"open":1858,"high":2134,"low":2142,"close":2143},"2025-01-08",56.47,57.15,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":1874,"close":2148},"2025-01-07",56.71,57.66,57.03,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2151,"close":2153},"2025-01-06",56.29,57.9,56.94,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-01-03",56.59,56.96,55.7,55.94,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-01-02",56.86,57.35,56.3,56.34,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2157},"2024-12-31",56.63,57.1,56.46,{"symbol":5,"time":2172,"open":2173,"high":2157,"low":2174,"close":2175},"2024-12-30",56.68,56.22,56.56,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2024-12-27",56.97,57.92,56.95,57.24,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2138},"2024-12-26",56.89,57.82,56.62,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2024-12-24",57.14,57.52,56.4,57.48,{"symbol":5,"time":2194,"open":2195,"high":2147,"low":2196,"close":2197},"2024-12-23",57.57,56.15,56.92,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2164,"close":2192},"2024-12-20",56.42,57.89,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2206},"2024-12-19",56.79,56.93,56.16,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2024-12-18",58.47,58.99,56.37,56.41,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2024-12-17",58.64,59.1,57.77,58.57,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2024-12-16",59.35,60.1,58.92,58.95,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2024-12-13",59.25,59.75,58.71,59.49,{"symbol":5,"time":2232,"open":1886,"high":2233,"low":2234,"close":2235},"2024-12-12",60.14,59.27,59.3,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2024-12-11",59.53,60.5,59.32,59.78,{"symbol":5,"time":2243,"open":2244,"high":1947,"low":2245,"close":2246},"2024-12-10",59.79,58.15,59.42,{"symbol":5,"time":2248,"open":1886,"high":1852,"low":1968,"close":1836},"2024-12-09",{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2246,"close":2230},"2024-12-06",60.37,60.98,{"symbol":5,"time":2254,"open":1978,"high":2255,"low":2256,"close":2257},"2024-12-05",61.49,60.74,60.78,{"symbol":5,"time":2259,"open":1982,"high":2260,"low":2261,"close":1798},"2024-12-04",61.78,60.96,{"symbol":5,"time":2263,"open":2264,"high":1293,"low":2265,"close":1247},"2024-12-03",62.4,61.61,{"symbol":5,"time":2267,"open":1816,"high":2268,"low":1937,"close":2269},"2024-12-02",62.47,62.23,{"symbol":5,"time":2271,"open":2260,"high":2272,"low":2273,"close":2274},"2024-11-29",62.56,61.31,62.24,{"symbol":5,"time":2276,"open":2061,"high":1048,"low":1933,"close":1179},"2024-11-27",{"symbol":5,"time":2278,"open":2014,"high":1131,"low":2021,"close":2279},"2024-11-26",63.25,{"symbol":5,"time":2281,"open":2121,"high":1115,"low":2121,"close":2282},"2024-11-25",64.13,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2128,"close":2287},"2024-11-22",60.48,61.27,61.23,{"symbol":5,"time":2289,"open":2290,"high":1818,"low":2291,"close":1973},"2024-11-21",59.33,58.89,{"symbol":5,"time":2293,"open":2294,"high":1992,"low":2295,"close":2296},"2024-11-20",58.46,58,58.76,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2024-11-19",56.33,58.41,56.17,58.24,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2024-11-18",55.42,57.05,55.31,56.99,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2024-11-15",57.25,57.46,55.18,55.21,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2024-11-14",57.68,57.85,57.11,57.41,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2147},"2024-11-13",57.3,58.02,57.26,{"symbol":5,"time":2327,"open":2328,"high":2328,"low":1858,"close":2329},"2024-11-12",58.55,57.13,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2024-11-11",58.83,59.26,58.31,58.52,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2245,"close":2340},"2024-11-08",58.97,59.54,58.33,{"symbol":5,"time":2342,"open":2295,"high":1842,"low":2323,"close":2215},"2024-11-07",{"symbol":5,"time":2344,"open":1124,"high":1124,"low":2257,"close":2345},"2024-11-06",61.74,{"symbol":5,"time":2347,"open":2348,"high":1188,"low":2349,"close":1943},"2024-11-05",60.93,60.66,{"symbol":5,"time":2351,"open":1911,"high":2124,"low":1822,"close":1789},"2024-11-04",{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":1906},"2024-11-01",60.81,61.35,60.53,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2058,"close":2058},"2024-10-31",61.69,61.95,{"symbol":5,"time":2362,"open":1194,"high":1901,"low":1194,"close":1937},"2024-10-30",{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":1812},"2024-10-29",60.91,61.38,60.7,{"symbol":5,"time":2369,"open":1967,"high":2370,"low":2251,"close":2371},"2024-10-28",61.25,61.13,{"symbol":5,"time":2373,"open":1182,"high":1789,"low":2125,"close":1990},"2024-10-25",{"symbol":5,"time":2375,"open":2376,"high":1978,"low":2377,"close":2257},"2024-10-24",60.9,60.43,{"symbol":5,"time":2379,"open":2230,"high":2380,"low":2240,"close":1812},"2024-10-23",60.88,{"symbol":5,"time":2382,"open":2338,"high":1842,"low":2340,"close":1830},"2024-10-22",{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2328,"close":2227},"2024-10-21",59.47,59.48,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-10-18",59.37,59.68,58.93,59.41,{"symbol":5,"time":2394,"open":2296,"high":2395,"low":2396,"close":2224},"2024-10-17",59.13,58.37,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2224},"2024-10-16",58.48,59.04,57.93,{"symbol":5,"time":2403,"open":2404,"high":2217,"low":2329,"close":2323},"2024-10-15",57.59,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2024-10-14",56.72,57.83,56.45,57.76,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2024-10-11",56.65,57.5,56.64,56.84,{"symbol":5,"time":2418,"open":2419,"high":2186,"low":2420,"close":2421},"2024-10-10",56.02,55.65,56.55,{"symbol":5,"time":2423,"open":2424,"high":2181,"low":2425,"close":2426},"2024-10-09",56.8,56.48,56.5,{"symbol":5,"time":2428,"open":2169,"high":2429,"low":2430,"close":2184},"2024-10-08",57.28,56.51,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2312},"2024-10-07",58.03,58.18,57.21,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2340},"2024-10-04",58.61,58.8,58.11,{"symbol":5,"time":2442,"open":1863,"high":2335,"low":2443,"close":1957},"2024-10-03",57.96,{"symbol":5,"time":2445,"open":2446,"high":1841,"low":2318,"close":2215},"2024-10-02",58.26,{"symbol":5,"time":2448,"open":1957,"high":2449,"low":2152,"close":2450},"2024-10-01",58.82,57.99,{"symbol":5,"time":2452,"open":2453,"high":2439,"low":2454,"close":2455},"2024-09-30",58.67,58.1,58.79,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":1829},"2024-09-27",58.38,59.08,58.35,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2163,"close":2324},"2024-09-26",57.56,58.19,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2143},"2024-09-25",58.05,58.08,56.82,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2318},"2024-09-24",58.23,58.54,55.67,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2295},"2024-09-23",57.61,58.14,57.58,{"symbol":5,"time":2481,"open":2467,"high":2467,"low":2482,"close":2479},"2024-09-20",57.01,{"symbol":5,"time":2484,"open":2485,"high":2223,"low":2486,"close":2487},"2024-09-19",58.28,57.8,58.6,{"symbol":5,"time":2489,"open":2490,"high":2152,"low":2490,"close":2491},"2024-09-18",56.73,57.44,{"symbol":5,"time":2493,"open":1874,"high":2189,"low":2494,"close":2495},"2024-09-17",56.53,57.04,{"symbol":5,"time":2497,"open":2498,"high":1875,"low":2499,"close":2500},"2024-09-16",56.9,55.8,56.27,{"symbol":5,"time":2502,"open":2503,"high":2146,"low":2503,"close":2168},"2024-09-13",55.93,{"symbol":5,"time":2505,"open":2313,"high":2506,"low":2507,"close":2158},"2024-09-12",55.73,55.01,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-09-11",55.26,55.29,53.93,55.15,{"symbol":5,"time":2515,"open":2516,"high":2516,"low":2517,"close":2518},"2024-09-10",55.91,55.03,55.38,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2499},"2024-09-09",55.64,56.26,55.24,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-09-06",54.92,55.66,54.88,55.33,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-09-05",55.86,56.31,54.95,55.11,{"symbol":5,"time":2537,"open":2499,"high":2538,"low":2539,"close":2540},"2024-09-04",56.08,55.19,55.5,{"symbol":5,"time":2542,"open":2409,"high":2543,"low":2544,"close":1883},"2024-09-03",56.58,55.35,{"symbol":5,"time":2546,"open":2547,"high":2195,"low":2146,"close":2323},"2024-08-30",56.77,{"symbol":5,"time":2549,"open":2426,"high":2550,"low":2551,"close":1858},"2024-08-29",57.42,55.87,{"symbol":5,"time":2553,"open":1877,"high":2554,"low":2555,"close":2556},"2024-08-28",56.04,55.09,56,{"symbol":5,"time":2558,"open":2559,"high":2420,"low":2534,"close":2560},"2024-08-27",55.34,55.56,{"symbol":5,"time":2562,"open":2499,"high":2563,"low":2518,"close":2420},"2024-08-26",56.28,{"symbol":5,"time":2565,"open":2566,"high":2521,"low":2567,"close":2568},"2024-08-23",54.84,54.74,55.58,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-08-22",54.23,54.56,53.97,54.55,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-08-21",53.87,54.42,53.75,54.28,{"symbol":5,"time":2582,"open":2583,"high":2583,"low":2584,"close":2585},"2024-08-20",54.21,53.52,53.6,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-08-19",54,54.63,53.82,54.31,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-08-16",52.78,53.92,52.59,53.8,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-08-15",52.67,52.95,52.39,52.76,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-08-14",51.87,52.07,51.25,51.99,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-08-13",51.34,52.03,51,51.73,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-08-12",51.53,51.74,51.13,51.22,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-08-09",51.49,51.77,50.78,51.56,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-08-08",51.07,51.64,50.96,51.55,{"symbol":5,"time":2635,"open":2636,"high":2602,"low":2637,"close":2626},"2024-08-07",51.46,50.75,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-08-06",51.17,51.95,50.95,51.18,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-08-05",50.58,52.2,50.3,51.31,{"symbol":5,"time":2651,"open":2652,"high":2601,"low":2653,"close":2654},"2024-08-02",52.28,51.02,51.58,{"symbol":5,"time":2656,"open":2657,"high":2474,"low":2658,"close":2659},"2024-08-01",53.96,52.89,53,{"symbol":5,"time":2661,"open":1888,"high":2175,"low":2662,"close":2663},"2024-07-31",55.43,56.1,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2539,"close":2668},"2024-07-30",55.61,56.05,55.53,{"symbol":5,"time":2670,"open":2671,"high":2667,"low":2672,"close":2673},"2024-07-29",55.32,55.04,55.46,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-07-26",55.45,56.06,55.2,55.39,{"symbol":5,"time":2681,"open":2682,"high":2516,"low":2683,"close":2684},"2024-07-25",53.62,53.54,55.28,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2590},"2024-07-24",54.69,54.9,53.74,{"symbol":5,"time":2691,"open":2574,"high":2692,"low":2693,"close":2694},"2024-07-23",54.79,54.26,54.39,{"symbol":5,"time":2696,"open":2688,"high":2697,"low":2698,"close":2699},"2024-07-22",54.97,53.94,54.77,{"symbol":5,"time":2701,"open":2684,"high":2684,"low":2702,"close":2703},"2024-07-19",54.35,54.78,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2687,"close":2678},"2024-07-18",54.81,56.13,{"symbol":5,"time":2709,"open":2710,"high":2137,"low":2710,"close":2711},"2024-07-17",54.22,55.54,{"symbol":5,"time":2713,"open":2714,"high":2571,"low":2715,"close":2716},"2024-07-16",52.97,52.92,54.2,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-07-15",53.02,53.28,52.45,52.9,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-07-12",52.65,53.31,52.04,53.1,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-07-11",51.45,52.48,51.38,52.27,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2653},"2024-07-10",50.8,51.06,50.36,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-07-09",51.63,51.69,50.69,50.72,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-07-08",52.46,52.57,51.5,51.72,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2619,"close":2756},"2024-07-05",52.09,52.47,52.44,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2732},"2024-07-03",52.86,53.15,52.26,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-07-02",52.99,53.19,52.62,52.77,{"symbol":5,"time":2769,"open":2770,"high":1876,"low":2771,"close":2772},"2024-07-01",53.91,52.87,53.07,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2698},"2024-06-28",54.11,54.59,53.53,{"symbol":5,"time":2779,"open":2682,"high":2780,"low":2781,"close":2782},"2024-06-27",53.83,53.25,53.65,{"symbol":5,"time":2784,"open":2785,"high":2689,"low":2594,"close":2786},"2024-06-26",52.91,53.64,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2647,"close":2791},"2024-06-25",52.61,53.08,53.04,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2785},"2024-06-24",53.09,53.36,52.75,{"symbol":5,"time":2798,"open":2756,"high":2791,"low":2799,"close":2715},"2024-06-21",51.97,{"symbol":5,"time":2801,"open":2802,"high":2785,"low":2803,"close":2804},"2024-06-20",51.78,51.6,52.37,{"symbol":5,"time":2806,"open":2652,"high":2807,"low":2808,"close":2809},"2024-06-18",52.8,51.37,51.89,{"symbol":5,"time":2811,"open":2812,"high":2647,"low":2813,"close":2727},"2024-06-17",51.26,51.15,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2643},"2024-06-14",51.57,51.8,50.48,{"symbol":5,"time":2820,"open":2631,"high":2821,"low":2632,"close":2654},"2024-06-13",51.96,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-06-12",52.06,52.72,51.52,51.94,{"symbol":5,"time":2829,"open":2830,"high":2756,"low":2831,"close":2631},"2024-06-11",51.1,50.01,{"symbol":5,"time":2833,"open":2834,"high":2600,"low":2835,"close":2836},"2024-06-10",52.66,51.66,51.71,{"symbol":5,"time":2838,"open":2657,"high":2839,"low":2825,"close":2722},"2024-06-07",54.67,{"symbol":5,"time":2841,"open":2842,"high":2507,"low":2843,"close":2526},"2024-06-06",54.03,53.88,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-06-05",53.63,54.08,53.47,54.06,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2846,"close":2854},"2024-06-04",54.93,55.16,53.7,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":1883},"2024-06-03",55.76,56.01,54.94,{"symbol":5,"time":2861,"open":2313,"high":2419,"low":2862,"close":2159},"2024-05-31",54.99,{"symbol":5,"time":2864,"open":2865,"high":2510,"low":2865,"close":2523},"2024-05-30",54.37,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2571,"close":2870},"2024-05-29",55.1,55.51,54.27,{"symbol":5,"time":2872,"open":1887,"high":1888,"low":2672,"close":2527},"2024-05-28",{"symbol":5,"time":2874,"open":1883,"high":2677,"low":2684,"close":2869},"2024-05-24",{"symbol":5,"time":2876,"open":2153,"high":2308,"low":2539,"close":1883},"2024-05-23",{"symbol":5,"time":2878,"open":2879,"high":2319,"low":2879,"close":2880},"2024-05-22",56.23,56.98,{"symbol":5,"time":2882,"open":2424,"high":2178,"low":2883,"close":2413},"2024-05-21",56.43,{"symbol":5,"time":2885,"open":2886,"high":1858,"low":2887,"close":2888},"2024-05-20",56.54,56.36,56.74,{"symbol":5,"time":2890,"open":2891,"high":2175,"low":2551,"close":2409},"2024-05-17",56.2,{"symbol":5,"time":2893,"open":2482,"high":2189,"low":2894,"close":2556},"2024-05-16",55.89,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2498,"close":2329},"2024-05-15",57.88,58.2,{"symbol":5,"time":2900,"open":2147,"high":1865,"low":2435,"close":2901},"2024-05-14",57.55,{"symbol":5,"time":2903,"open":2147,"high":2904,"low":2905,"close":2323},"2024-05-13",58.45,57.29,{"symbol":5,"time":2907,"open":2295,"high":2296,"low":2908,"close":2192},"2024-05-10",57.45,{"symbol":5,"time":2910,"open":2911,"high":1865,"low":2911,"close":2408},"2024-05-09",57.06,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2469},"2024-05-08",57.32,57.64,56.81,{"symbol":5,"time":2918,"open":1874,"high":2201,"low":1874,"close":2190},"2024-05-07",{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2522,"close":2887},"2024-05-06",57.72,57.79,{"symbol":5,"time":2924,"open":2148,"high":2925,"low":2926,"close":2927},"2024-05-03",57.4,56.57,57.16,{"symbol":5,"time":2929,"open":1858,"high":2930,"low":2533,"close":2880},"2024-05-02",57.7,{"symbol":5,"time":2932,"open":2694,"high":2933,"low":2782,"close":2770},"2024-05-01",54.73,{"symbol":5,"time":2935,"open":2868,"high":2513,"low":2775,"close":2936},"2024-04-30",54.13,{"symbol":5,"time":2938,"open":2678,"high":2540,"low":2862,"close":2540},"2024-04-29",{"symbol":5,"time":2940,"open":2865,"high":2678,"low":2941,"close":2526},"2024-04-26",54.36,{"symbol":5,"time":2943,"open":2944,"high":2534,"low":2849,"close":2945},"2024-04-25",54.8,54.7,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2699},"2024-04-24",54.65,55.06,54.3,{"symbol":5,"time":2952,"open":2839,"high":1883,"low":2839,"close":2313},"2024-04-23",{"symbol":5,"time":2954,"open":2944,"high":2673,"low":2955,"close":2678},"2024-04-22",54.41,{"symbol":5,"time":2957,"open":2958,"high":2566,"low":2843,"close":2944},"2024-04-19",53.9,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2657},"2024-04-18",53.86,54.17,53.61,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2777},"2024-04-17",53.59,54.34,53.49,{"symbol":5,"time":2970,"open":2777,"high":2971,"low":2972,"close":2973},"2024-04-16",53.76,53.21,53.32,{"symbol":5,"time":2975,"open":2976,"high":2776,"low":2765,"close":2977},"2024-04-15",54.51,53.67,{"symbol":5,"time":2979,"open":2839,"high":2980,"low":2782,"close":2971},"2024-04-12",55.69,{"symbol":5,"time":2982,"open":2983,"high":2143,"low":2984,"close":2170},"2024-04-11",56.91,56.03,{"symbol":5,"time":2986,"open":2186,"high":2491,"low":2987,"close":2927},"2024-04-10",56.24,{"symbol":5,"time":2989,"open":1862,"high":2318,"low":2416,"close":2190},"2024-04-09",{"symbol":5,"time":2991,"open":2169,"high":2190,"low":2992,"close":2190},"2024-04-08",56.85,{"symbol":5,"time":2994,"open":2995,"high":2306,"low":2522,"close":2992},"2024-04-05",56.87,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":2197,"close":2180},"2024-04-04",58.12,58.16,{"symbol":5,"time":3001,"open":2435,"high":2915,"low":3002,"close":2320},"2024-04-03",57.07,{"symbol":5,"time":3004,"open":2486,"high":3005,"low":2319,"close":3006},"2024-04-02",58.07,57.17,{"symbol":5,"time":3008,"open":2195,"high":3009,"low":2482,"close":2317},"2024-04-01",57.75,{"symbol":5,"time":3011,"open":2143,"high":2434,"low":3012,"close":3013},"2024-03-28",57.08,57.67,{"symbol":5,"time":3015,"open":2156,"high":2495,"low":2494,"close":1858},"2024-03-27",{"symbol":5,"time":3017,"open":2420,"high":3018,"low":3019,"close":2164},"2024-03-26",56.35,55.63,{"symbol":5,"time":3021,"open":2684,"high":2527,"low":2859,"close":3019},"2024-03-25",{"symbol":5,"time":3023,"open":2159,"high":2538,"low":2697,"close":3024},"2024-03-22",55.07,{"symbol":5,"time":3026,"open":3027,"high":2894,"low":3028,"close":3029},"2024-03-21",55.82,55.25,55.78,{"symbol":5,"time":3031,"open":3032,"high":2551,"low":3033,"close":2506},"2024-03-20",54.85,54.64,{"symbol":5,"time":3035,"open":2945,"high":2507,"low":2967,"close":2839},"2024-03-19",{"symbol":5,"time":3037,"open":2676,"high":2676,"low":3038,"close":3039},"2024-03-18",54.52,54.71,{"symbol":5,"time":3041,"open":2566,"high":2137,"low":2566,"close":2555},"2024-03-15",{"symbol":5,"time":3043,"open":2555,"high":1880,"low":3044,"close":2678},"2024-03-14",54.49,{"symbol":5,"time":3046,"open":2559,"high":1888,"low":2678,"close":3047},"2024-03-13",55.3,{"symbol":5,"time":3049,"open":2678,"high":3050,"low":3051,"close":2535},"2024-03-12",55.37,54.18,{"symbol":5,"time":3053,"open":3054,"high":2980,"low":3054,"close":2555},"2024-03-11",54.58,{"symbol":5,"time":3056,"open":3057,"high":2566,"low":3058,"close":3059},"2024-03-08",54.48,54.4,54.68,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":2580,"close":3044},"2024-03-07",54.43,55.14,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":2842},"2024-03-06",54.1,54.54,53.77,{"symbol":5,"time":3070,"open":3071,"high":2775,"low":2795,"close":2698},"2024-03-05",53.44,{"symbol":5,"time":3073,"open":2795,"high":3074,"low":3075,"close":2963},"2024-03-04",53.99,53.35,{"symbol":5,"time":3077,"open":2968,"high":2967,"low":2968,"close":3078},"2024-03-01",53.66,{"symbol":5,"time":3080,"open":3057,"high":1870,"low":2781,"close":2584},"2024-02-29",{"symbol":5,"time":3082,"open":2528,"high":3083,"low":3084,"close":3067},"2024-02-28",55.08,54.16,{"symbol":5,"time":3086,"open":3083,"high":2559,"low":3087,"close":3088},"2024-02-27",54.86,55.13,{"symbol":5,"time":3090,"open":3091,"high":2678,"low":3057,"close":3092},"2024-02-26",54.61,54.82,{"symbol":5,"time":3094,"open":3095,"high":2535,"low":3044,"close":2688},"2024-02-23",54.62,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":2770,"close":3039},"2024-02-22",54.07,54.87,{"symbol":5,"time":3101,"open":2710,"high":3067,"low":2657,"close":2710},"2024-02-21",{"symbol":5,"time":3103,"open":3104,"high":2945,"low":3105,"close":2941},"2024-02-20",54.38,53.95,{"symbol":5,"time":3107,"open":2699,"high":2684,"low":3038,"close":2944},"2024-02-16",{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3110,"close":3059},"2024-02-15",54.29,55.41,{"symbol":5,"time":3113,"open":2775,"high":2591,"low":3114,"close":2847},"2024-02-14",53.56,{"symbol":5,"time":3116,"open":3054,"high":2862,"low":3075,"close":2846},"2024-02-13",{"symbol":5,"time":3118,"open":2589,"high":2307,"low":3119,"close":2672},"2024-02-12",54.46,{"symbol":5,"time":3121,"open":2791,"high":2770,"low":3122,"close":2585},"2024-02-09",52.88,{"symbol":5,"time":3124,"open":3074,"high":3125,"low":2725,"close":3126},"2024-02-08",54.33,53.24,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3129,"close":3098},"2024-02-07",52.34,54.19,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":2649,"close":2754},"2024-02-06",51.75,52.42,{"symbol":5,"time":3136,"open":3137,"high":3137,"low":2835,"close":2817},"2024-02-05",52.5,{"symbol":5,"time":3139,"open":2950,"high":1870,"low":2658,"close":2791},"2024-02-02",{"symbol":5,"time":3141,"open":3142,"high":2410,"low":3143,"close":2849},"2024-02-01",56.49,52.36,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-01-31",46.01,46.35,45.46,45.48,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-01-30",45.62,46.15,45.58,45.83,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-01-29",45.74,45.94,45.3,45.93,{"symbol":5,"time":3163,"open":3164,"high":3159,"low":3165,"close":3166},"2024-01-26",45.66,45.25,45.86,{"symbol":5,"time":3168,"open":3169,"high":3155,"low":3170,"close":3171},"2024-01-25",45.75,45.01,45.24,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-01-24",45.61,45.67,44.91,45.41,{"symbol":5,"time":3179,"open":3149,"high":3180,"low":3181,"close":3182},"2024-01-23",45.88,45.06,45.43,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-01-22",45.17,45.56,44.8,44.97,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-01-19",44.17,45.64,44.01,45.6,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-01-18",44.69,44.74,44.07,44.41,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-01-17",45,45.63,44.68,44.84,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-01-16",46.03,46.05,45.26,45.49,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-01-12",46.42,46.55,45.84,46.11,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3155,"close":3209},"2024-01-11",46.26,46.57,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3166,"close":3210},"2024-01-10",45.97,46.32,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-01-09",46.69,46.75,46,46.51,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-01-08",47.02,47.24,46.28,47.01,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-01-05",47.6,47.76,46.92,47.33,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3241},"2024-01-04",48.1,48.23,47.41,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-01-03",48.28,48.47,47.85,48.08,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-01-02",47.83,48.84,47.75,48.56,{"symbol":5,"time":3263,"open":3264,"high":3248,"low":3265,"close":3266},"2023-12-29",47.96,47.52,47.92,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2023-12-28",48,48.22,47.78,48.09,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2023-12-27",47.88,48.33,47.61,47.98,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3269},"2023-12-26",47.5,48.12,47.3,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3286},"2023-12-22",47.46,47.7,47.19,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2023-12-21",46.91,47.36,46.79,47.29,{"symbol":5,"time":3296,"open":3271,"high":3275,"low":3297,"close":3298},"2023-12-20",46.46,46.59,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2023-12-19",47.53,48.18,47.44,47.86,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2023-12-18",46.88,47.4,46.4,47.18,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3216},"2023-12-15",46.38,46.71,46.06,{"symbol":5,"time":3317,"open":3318,"high":3265,"low":3318,"close":3319},"2023-12-14",45.92,46.54,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2023-12-13",45.14,45.73,44.71,45.54,{"symbol":5,"time":3327,"open":3164,"high":3164,"low":3328,"close":3329},"2023-12-12",44.72,44.81,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3211,"close":3334},"2023-12-11",45.57,45.9,45.8,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2023-12-08",44.62,45.32,44.5,45.15,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3339},"2023-12-07",44.25,44.7,44.1,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2023-12-06",44.09,44.6,43.98,44.15,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3356},"2023-12-05",44.94,45.18,43.89,{"symbol":5,"time":3358,"open":3333,"high":3359,"low":3185,"close":3360},"2023-12-04",46.22,45.22,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2023-12-01",45.36,46.43,45.08,46.2,{"symbol":5,"time":3368,"open":3148,"high":3369,"low":3370,"close":3371},"2023-11-30",45.55,45.02,45.2,{"symbol":5,"time":3373,"open":3169,"high":3374,"low":3375,"close":3376},"2023-11-29",46.04,45.28,45.5,{"symbol":5,"time":3378,"open":3379,"high":3237,"low":3160,"close":3376},"2023-11-28",45.65,{"symbol":5,"time":3381,"open":3318,"high":3382,"low":3383,"close":3323},"2023-11-27",46.27,45.59,{"symbol":5,"time":3385,"open":3366,"high":3283,"low":3386,"close":3387},"2023-11-24",46.09,46.67,{"symbol":5,"time":3389,"open":3390,"high":3297,"low":3212,"close":3391},"2023-11-22",46.29,46.36,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3382},"2023-11-21",46.84,47.05,46.24,{"symbol":5,"time":3398,"open":3399,"high":3399,"low":3400,"close":3401},"2023-11-20",47.31,46.63,46.86,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2023-11-17",47.2,47.59,46.81,47.32,{"symbol":5,"time":3409,"open":3283,"high":3410,"low":3411,"close":3412},"2023-11-16",47.95,46.34,46.97,{"symbol":5,"time":3414,"open":3313,"high":3415,"low":3313,"close":3416},"2023-11-15",47.25,46.73,{"symbol":5,"time":3418,"open":3212,"high":3419,"low":3212,"close":3237},"2023-11-14",46.99,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2023-11-13",43.43,45.35,43.22,45.29,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2023-11-10",44.37,44.66,43.35,43.55,{"symbol":5,"time":3433,"open":3434,"high":3434,"low":3435,"close":3436},"2023-11-09",49.67,44.3,44.51,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2023-11-08",49.32,49.58,48.58,48.62,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3447,"close":3448},"2023-11-07",49.53,49.85,49.13,49.28,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2023-11-06",50.17,50.25,49.73,49.97,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2023-11-03",49.8,50.65,49.69,50.23,{"symbol":5,"time":3462,"open":3266,"high":3463,"low":3266,"close":3464},"2023-11-02",49.59,49.56,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2023-11-01",48.14,48.3,47.43,47.74,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3244,"close":3467},"2023-10-31",48.03,48.34,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3301,"close":3270},"2023-10-30",48.17,48.35,{"symbol":5,"time":3480,"open":3281,"high":3481,"low":3482,"close":3483},"2023-10-27",48.2,47.21,47.82,{"symbol":5,"time":3485,"open":3486,"high":3439,"low":3487,"close":3488},"2023-10-26",49.02,48.61,48.71,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2023-10-25",48.53,49.16,48.41,48.63,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3272,"close":3493},"2023-10-24",48.45,48.79,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3501,"close":3503},"2023-10-23",47.38,49.29,48.77,{"symbol":5,"time":3505,"open":3506,"high":2742,"low":3452,"close":3507},"2023-10-20",51.48,50.26,{"symbol":5,"time":3509,"open":2612,"high":3510,"low":3511,"close":2632},"2023-10-19",51.92,50.85,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2023-10-18",51.42,51.93,51.11,51.23,{"symbol":5,"time":3519,"open":3520,"high":2654,"low":3521,"close":2627},"2023-10-17",49.68,49.65,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2023-10-16",49.87,50.04,49.37,49.81,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":3533},"2023-10-13",49.46,49.84,49.05,49.55,{"symbol":5,"time":3535,"open":3536,"high":3536,"low":3447,"close":3537},"2023-10-12",50.19,49.44,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2023-10-11",50.47,50.53,48.59,49.88,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2023-10-10",50.73,51.19,50.46,50.52,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3537,"close":3554},"2023-10-09",49.89,50.61,50.59,{"symbol":5,"time":3556,"open":3434,"high":3557,"low":3537,"close":3558},"2023-10-06",50.49,50.05,{"symbol":5,"time":3560,"open":3561,"high":3541,"low":3562,"close":3563},"2023-10-05",50.13,49.43,49.83,{"symbol":5,"time":3565,"open":3566,"high":2653,"low":3567,"close":3568},"2023-10-04",50.51,50.15,50.45,{"symbol":5,"time":3570,"open":3533,"high":3571,"low":3572,"close":3573},"2023-10-03",50.63,49.41,50.34,{"symbol":5,"time":3575,"open":3576,"high":3576,"low":3453,"close":3558},"2023-10-02",50.94,{"symbol":5,"time":3578,"open":3579,"high":2633,"low":3580,"close":3581},"2023-09-29",51.3,50.92,51.16,{"symbol":5,"time":3583,"open":3584,"high":3517,"low":3568,"close":3585},"2023-09-28",50.81,50.91,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":2637},"2023-09-27",51.03,51.33,50.4,{"symbol":5,"time":3592,"open":3588,"high":3514,"low":3593,"close":3594},"2023-09-26",50.54,50.79,{"symbol":5,"time":3596,"open":3588,"high":2808,"low":2744,"close":3597},"2023-09-25",51.27,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3514},"2023-09-22",51.59,51.79,51.24,{"symbol":5,"time":3604,"open":2608,"high":2802,"low":2614,"close":2618},"2023-09-21",[3606,3612,3617,3622,3627,3632,3637,3642,3647,3652,3657,3662,3667,3672,3676,3681,3686,3691,3696,3701,3706,3709,3714,3718,3723,3728,3733,3738,3743,3748,3753,3758,3763,3768,3773,3778,3783,3788,3793,3798,3803,3808,3813,3818,3823,3828,3833,3838,3843,3848,3853,3858,3863,3868,3872,3877,3881,3886,3891,3895,3899,3904,3909,3914,3919,3924,3929,3934,3939,3944,3949,3954,3958,3963,3968,3972,3977,3982,3986,3991,3996,4001,4006,4011,4016,4021,4025,4030,4035,4040,4044,4048,4053,4058,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4345,4350,4355,4360,4365,4370,4375,4380,4384,4389,4393,4398,4403,4408,4413,4418,4423,4427,4430,4435,4440,4444,4448,4451,4455,4459,4464,4467,4472,4477,4482,4487,4491,4496,4501,4505,4509,4513,4518,4523,4528,4532,4537,4541,4546,4551,4556,4561,4566,4570,4575,4580,4585,4590,4595,4600,4605,4610,4614,4618,4623,4626,4631,4636,4641,4646,4650,4652,4656,4661,4666,4670,4675,4679,4684,4689,4694,4697,4702,4707,4712,4717,4720,4725,4730,4735,4739,4744,4748,4753,4757,4762,4767,4772,4777,4782,4787,4792,4796,4800,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4853,4858,4863,4868,4873,4877],{"symbol":3607,"time":17,"open":3608,"high":3609,"low":3610,"close":3611},"SPY",761.31,762,757.97,761.69,{"symbol":3607,"time":23,"open":3613,"high":3614,"low":3615,"close":3616},763.15,763.57,759.96,762.6,{"symbol":3607,"time":29,"open":3618,"high":3619,"low":3620,"close":3621},759.5,761.67,749.6,754.05,{"symbol":3607,"time":35,"open":3623,"high":3624,"low":3625,"close":3626},760.12,760.35,756.15,757.39,{"symbol":3607,"time":41,"open":3628,"high":3629,"low":3630,"close":3631},759,763.52,757.93,760.88,{"symbol":3607,"time":47,"open":3633,"high":3634,"low":3635,"close":3636},764.72,766.38,763.6,764.29,{"symbol":3607,"time":53,"open":3638,"high":3639,"low":3640,"close":3641},758.03,760.11,756.64,757.83,{"symbol":3607,"time":58,"open":3643,"high":3644,"low":3645,"close":3646},764.08,764.47,760.94,762.4,{"symbol":3607,"time":64,"open":3648,"high":3649,"low":3650,"close":3651},769.07,769.7,765.14,765.96,{"symbol":3607,"time":70,"open":3653,"high":3654,"low":3655,"close":3656},772.01,772.87,769,770.19,{"symbol":3607,"time":76,"open":3658,"high":3659,"low":3660,"close":3661},767.9,774.03,767.45,773.17,{"symbol":3607,"time":82,"open":3663,"high":3664,"low":3665,"close":3666},762.45,766.43,761.73,765.16,{"symbol":3607,"time":88,"open":3668,"high":3669,"low":3670,"close":3671},762.01,764.67,759.48,761.78,{"symbol":3607,"time":94,"open":3673,"high":3674,"low":3633,"close":3675},767.33,768,767.05,{"symbol":3607,"time":100,"open":3677,"high":3678,"low":3679,"close":3680},771.76,775.3,768.31,769.35,{"symbol":3607,"time":105,"open":3682,"high":3683,"low":3684,"close":3685},768.5,772.36,767.16,771.1,{"symbol":3607,"time":111,"open":3687,"high":3688,"low":3689,"close":3690},764.73,767.35,763.93,766.08,{"symbol":3607,"time":117,"open":3692,"high":3693,"low":3694,"close":3695},766.16,766.78,763.05,765.91,{"symbol":3607,"time":123,"open":3697,"high":3698,"low":3699,"close":3700},764.78,765.22,762.08,763.47,{"symbol":3607,"time":128,"open":3702,"high":3703,"low":3704,"close":3705},766.05,767.85,764.17,765.72,{"symbol":3607,"time":134,"open":3651,"high":3707,"low":3708,"close":3616},768.15,762.04,{"symbol":3607,"time":140,"open":3710,"high":3711,"low":3712,"close":3713},770.36,772.47,768.1,769.06,{"symbol":3607,"time":145,"open":3715,"high":3716,"low":3717,"close":3660},768.7,769.5,766.92,{"symbol":3607,"time":151,"open":3719,"high":3720,"low":3721,"close":3722},776.18,776.78,772.51,772.67,{"symbol":3607,"time":157,"open":3724,"high":3725,"low":3726,"close":3727},778.54,778.8,775.43,776.34,{"symbol":3607,"time":163,"open":3729,"high":3730,"low":3731,"close":3732},774.87,779.37,774.11,777.88,{"symbol":3607,"time":169,"open":3734,"high":3735,"low":3736,"close":3737},774.71,774.9,771.28,772.49,{"symbol":3607,"time":174,"open":3739,"high":3740,"low":3741,"close":3742},774.53,774.61,769.2,770.56,{"symbol":3607,"time":179,"open":3744,"high":3745,"low":3746,"close":3747},772.6,775.05,771.62,773.03,{"symbol":3607,"time":185,"open":3749,"high":3750,"low":3751,"close":3752},771.02,773.92,769.61,773.26,{"symbol":3607,"time":191,"open":3754,"high":3755,"low":3756,"close":3757},770.21,771.82,767.46,768.56,{"symbol":3607,"time":197,"open":3759,"high":3760,"low":3761,"close":3762},775.85,776.85,769.51,769.79,{"symbol":3607,"time":203,"open":3764,"high":3765,"low":3766,"close":3767},760.63,773.41,760.52,771.33,{"symbol":3607,"time":209,"open":3769,"high":3770,"low":3771,"close":3772},749.44,758.58,748.8,757.67,{"symbol":3607,"time":214,"open":3774,"high":3775,"low":3776,"close":3777},744.68,748.9,737.68,747.03,{"symbol":3607,"time":219,"open":3779,"high":3780,"low":3781,"close":3782},736.05,742.45,734.59,741.69,{"symbol":3607,"time":225,"open":3784,"high":3785,"low":3786,"close":3787},739.97,742.68,729.1,729.46,{"symbol":3607,"time":231,"open":3789,"high":3790,"low":3791,"close":3792},739.19,742.79,735.98,740.86,{"symbol":3607,"time":237,"open":3794,"high":3795,"low":3796,"close":3797},744.91,745.53,735.87,739.09,{"symbol":3607,"time":243,"open":3799,"high":3800,"low":3801,"close":3802},738.51,743.72,737.29,738.93,{"symbol":3607,"time":249,"open":3804,"high":3805,"low":3806,"close":3807},739.37,742.56,735.21,738.18,{"symbol":3607,"time":253,"open":3809,"high":3810,"low":3811,"close":3812},746.62,750.02,746.37,747.41,{"symbol":3607,"time":258,"open":3814,"high":3815,"low":3816,"close":3817},746.29,749.04,744.18,748.28,{"symbol":3607,"time":263,"open":3819,"high":3820,"low":3821,"close":3822},747.06,748.73,741.51,742.09,{"symbol":3607,"time":268,"open":3824,"high":3825,"low":3826,"close":3827},742.08,747.29,740.8,743.29,{"symbol":3607,"time":273,"open":3829,"high":3830,"low":3831,"close":3832},752.76,754.57,747.88,750.72,{"symbol":3607,"time":278,"open":3834,"high":3835,"low":3836,"close":3837},754.24,755.58,750.2,754.81,{"symbol":3607,"time":284,"open":3839,"high":3840,"low":3841,"close":3842},750.91,753.34,748.66,751.83,{"symbol":3607,"time":288,"open":3844,"high":3845,"low":3846,"close":3847},752.47,753.91,748,749.17,{"symbol":3607,"time":294,"open":3849,"high":3850,"low":3851,"close":3852},752.05,755.42,748.1,754.95,{"symbol":3607,"time":299,"open":3854,"high":3855,"low":3856,"close":3857},747.35,751.97,745.59,751.71,{"symbol":3607,"time":305,"open":3859,"high":3860,"low":3861,"close":3862},743.16,746.15,739.51,745.4,{"symbol":3607,"time":310,"open":3864,"high":3865,"low":3866,"close":3867},750.22,750.96,745.21,747.71,{"symbol":3607,"time":314,"open":3869,"high":3870,"low":3812,"close":3871},748.74,752.41,751.28,{"symbol":3607,"time":317,"open":3873,"high":3874,"low":3875,"close":3876},747.4,751.31,740.03,744.78,{"symbol":3607,"time":322,"open":3878,"high":3769,"low":3879,"close":3880},745,742.38,745.76,{"symbol":3607,"time":328,"open":3882,"high":3883,"low":3884,"close":3885},741.29,748.02,740.89,746.77,{"symbol":3607,"time":333,"open":3887,"high":3888,"low":3889,"close":3890},736.53,741.56,732.09,741,{"symbol":3607,"time":338,"open":3892,"high":3887,"low":3893,"close":3894},728.95,716.58,728.99,{"symbol":3607,"time":342,"open":3896,"high":3804,"low":3897,"close":3898},738.91,729.6,734.3,{"symbol":3607,"time":348,"open":3900,"high":3901,"low":3902,"close":3903},735.17,739.95,730.84,733.24,{"symbol":3607,"time":354,"open":3905,"high":3906,"low":3907,"close":3908},733.81,739.63,732.3,733.58,{"symbol":3607,"time":360,"open":3910,"high":3911,"low":3912,"close":3913},747.7,750.18,743.13,744.39,{"symbol":3607,"time":366,"open":3915,"high":3916,"low":3917,"close":3918},747.76,748.23,743.86,746.74,{"symbol":3607,"time":372,"open":3920,"high":3921,"low":3922,"close":3923},751.29,752.15,739.22,740.96,{"symbol":3607,"time":378,"open":3925,"high":3926,"low":3927,"close":3928},754.55,755.44,749.88,750.33,{"symbol":3607,"time":383,"open":3930,"high":3931,"low":3932,"close":3933},751.85,756.68,751.76,754.83,{"symbol":3607,"time":386,"open":3935,"high":3936,"low":3937,"close":3938},740.71,744.44,735.03,741.75,{"symbol":3607,"time":390,"open":3940,"high":3941,"low":3942,"close":3943},728.76,740,724.41,737.76,{"symbol":3607,"time":395,"open":3945,"high":3946,"low":3947,"close":3948},733.39,738.38,725.33,725.43,{"symbol":3607,"time":401,"open":3950,"high":3951,"low":3952,"close":3953},743.63,746.9,722.59,737.05,{"symbol":3607,"time":405,"open":3955,"high":3956,"low":3957,"close":3922},743.36,745.34,738.19,{"symbol":3607,"time":410,"open":3959,"high":3960,"low":3961,"close":3962},752.31,752.82,735.53,737.55,{"symbol":3607,"time":415,"open":3964,"high":3965,"low":3966,"close":3967},752.1,758.31,751.47,757.09,{"symbol":3607,"time":420,"open":3969,"high":3970,"low":3971,"close":3834},758.15,758.8,753.57,{"symbol":3607,"time":426,"open":3973,"high":3974,"low":3975,"close":3976},757.03,760.4,756.75,759.57,{"symbol":3607,"time":432,"open":3978,"high":3979,"low":3980,"close":3981},755.36,760.28,754.69,758.54,{"symbol":3607,"time":437,"open":3983,"high":3984,"low":3980,"close":3985},755.9,758.08,756.48,{"symbol":3607,"time":443,"open":3987,"high":3988,"low":3989,"close":3990},750.25,755.15,749.23,754.6,{"symbol":3607,"time":449,"open":3992,"high":3993,"low":3994,"close":3995},750.88,751.38,748.22,750.46,{"symbol":3607,"time":454,"open":3997,"high":3998,"low":3999,"close":4000},750.01,752.13,748.37,750.59,{"symbol":3607,"time":458,"open":4002,"high":4003,"low":4004,"close":4005},746.24,748.94,744.48,745.64,{"symbol":3607,"time":464,"open":4007,"high":4008,"low":4009,"close":4010},738.64,744.87,737.03,742.72,{"symbol":3607,"time":469,"open":4012,"high":4013,"low":4014,"close":4015},735.71,741.87,733.89,741.25,{"symbol":3607,"time":473,"open":4017,"high":4018,"low":4019,"close":4020},734.78,737.65,731.53,733.73,{"symbol":3607,"time":478,"open":4022,"high":4023,"low":3945,"close":4024},739.83,741.42,738.65,{"symbol":3607,"time":483,"open":4026,"high":4027,"low":4028,"close":4029},741.79,743.46,737.96,739.17,{"symbol":3607,"time":488,"open":4031,"high":4032,"low":4033,"close":4034},743.65,749.53,743.56,748.17,{"symbol":3607,"time":494,"open":4036,"high":4037,"low":4038,"close":4039},738.47,743.91,735.47,742.31,{"symbol":3607,"time":500,"open":4041,"high":4042,"low":4043,"close":3807},736.89,738.84,731.83,{"symbol":3607,"time":505,"open":4045,"high":4046,"low":4045,"close":4047},736.45,740.79,739.3,{"symbol":3607,"time":511,"open":4049,"high":4050,"low":4051,"close":4052},734.93,738.08,734.57,737.62,{"symbol":3607,"time":515,"open":4054,"high":4055,"low":4056,"close":4057},735.05,736.13,729.75,731.58,{"symbol":3607,"time":521,"open":4059,"high":3781,"low":4060,"close":4061},728.16,727.82,733.83,{"symbol":3607,"time":526,"open":4063,"high":4064,"low":4065,"close":4066},721.77,725.04,721.49,723.77,{"symbol":3607,"time":530,"open":4068,"high":4069,"low":4070,"close":4071},720.07,722.12,714.99,718.01,{"symbol":3607,"time":536,"open":4073,"high":4074,"low":4075,"close":4076},721.25,724.87,720.47,720.65,{"symbol":3607,"time":540,"open":4078,"high":4079,"low":4080,"close":4081},714.63,719.79,710.45,718.66,{"symbol":3607,"time":544,"open":4083,"high":4084,"low":4085,"close":4086},711,712.2,708.37,711.58,{"symbol":3607,"time":549,"open":4088,"high":4089,"low":4090,"close":4091},711.82,712.88,709.25,711.69,{"symbol":3607,"time":554,"open":4093,"high":4094,"low":4095,"close":4096},713.17,715.63,712.3,715.17,{"symbol":3607,"time":559,"open":4098,"high":4099,"low":4100,"close":4101},710.75,714.47,709.01,713.94,{"symbol":3607,"time":565,"open":4103,"high":4104,"low":4105,"close":4106},709.5,712.36,702.28,708.45,{"symbol":3607,"time":571,"open":4108,"high":4109,"low":4110,"close":4111},709.15,711.45,708.22,711.21,{"symbol":3607,"time":575,"open":4113,"high":4114,"low":4115,"close":4116},710.28,711.28,702.64,704.08,{"symbol":3607,"time":579,"open":4118,"high":4119,"low":4120,"close":4121},708.78,709.91,706.14,708.72,{"symbol":3607,"time":584,"open":4120,"high":4123,"low":4124,"close":4125},712.39,705.76,710.14,{"symbol":3607,"time":590,"open":4127,"high":4128,"low":4129,"close":4130},701.06,702.78,698.53,701.66,{"symbol":3607,"time":596,"open":4132,"high":4133,"low":4134,"close":4135},695.26,700.28,694.2,699.94,{"symbol":3607,"time":601,"open":4137,"high":4138,"low":4139,"close":4140},687.69,694.58,687.66,694.46,{"symbol":3607,"time":606,"open":4142,"high":4143,"low":4144,"close":4145},677.41,686.3,676.58,686.1,{"symbol":3607,"time":611,"open":4147,"high":4148,"low":4149,"close":4150},681.32,682.03,678.45,679.46,{"symbol":3607,"time":617,"open":4152,"high":4153,"low":4154,"close":4155},674.84,681.16,673.77,679.91,{"symbol":3607,"time":622,"open":4157,"high":4158,"low":4159,"close":4160},676.39,677.08,671.46,676.01,{"symbol":3607,"time":626,"open":4162,"high":4163,"low":4164,"close":4165},656.65,659.61,651.06,659.22,{"symbol":3607,"time":632,"open":4167,"high":4168,"low":4169,"close":4170},655.86,659.72,655.52,658.93,{"symbol":3607,"time":636,"open":4172,"high":4173,"low":4174,"close":4175},646.42,658.2,645.11,655.83,{"symbol":3607,"time":641,"open":4177,"high":4178,"low":4179,"close":4180},653.9,658.52,653,655.24,{"symbol":3607,"time":646,"open":4182,"high":4183,"low":4184,"close":4185},638.94,651.54,637.98,650.34,{"symbol":3607,"time":652,"open":4187,"high":4188,"low":4189,"close":4190},640.11,640.37,629.28,631.97,{"symbol":3607,"time":656,"open":4192,"high":4193,"low":4194,"close":4195},642.5,642.66,633.11,634.09,{"symbol":3607,"time":662,"open":4197,"high":4198,"low":4199,"close":4200},652.06,654.85,644.82,645.09,{"symbol":3607,"time":667,"open":4202,"high":4203,"low":4204,"close":4205},658.67,660.89,654.24,656.82,{"symbol":3607,"time":672,"open":4207,"high":4208,"low":4209,"close":4210},651.32,657.03,649.88,653.18,{"symbol":3607,"time":677,"open":4212,"high":4213,"low":4214,"close":4215},658.07,662.62,653.94,655.38,{"symbol":3607,"time":683,"open":4217,"high":4218,"low":4219,"close":4220},656.51,656.69,644.72,648.57,{"symbol":3607,"time":687,"open":4222,"high":4223,"low":4224,"close":4225},656.97,662.98,655.17,659.8,{"symbol":3607,"time":692,"open":4227,"high":4228,"low":4229,"close":4230},668.36,669.72,661.19,661.43,{"symbol":3607,"time":697,"open":4232,"high":4233,"low":4234,"close":4235},672.39,674.44,669.7,670.79,{"symbol":3607,"time":701,"open":4237,"high":4238,"low":4239,"close":4240},668.38,672.07,667.12,669.03,{"symbol":3607,"time":705,"open":4242,"high":4243,"low":4244,"close":4245},669.27,672.34,661.36,662.29,{"symbol":3607,"time":710,"open":4247,"high":4248,"low":4249,"close":4250},671.16,671.65,665.87,666.06,{"symbol":3607,"time":715,"open":4252,"high":4253,"low":4254,"close":4255},677.58,680.08,673.34,676.33,{"symbol":3607,"time":721,"open":4257,"high":4258,"low":4259,"close":4260},677.72,683.36,674.76,677.18,{"symbol":3607,"time":726,"open":4262,"high":4263,"low":4264,"close":4265},666.39,679.92,662.39,678.27,{"symbol":3607,"time":732,"open":4267,"high":4268,"low":4269,"close":4270},673.41,676.11,669.76,672.38,{"symbol":3607,"time":736,"open":4272,"high":4273,"low":4274,"close":4275},682.08,685.53,675.61,681.31,{"symbol":3607,"time":742,"open":4277,"high":4278,"low":4279,"close":4280},681.63,687.09,679.62,685.13,{"symbol":3607,"time":746,"open":4282,"high":4283,"low":4284,"close":4285},675.06,682.61,669.66,680.33,{"symbol":3607,"time":752,"open":4287,"high":4288,"low":4289,"close":4290},678.7,688.62,678.02,686.38,{"symbol":3607,"time":758,"open":4292,"high":4293,"low":4294,"close":4295},683.09,686.86,681.64,685.99,{"symbol":3607,"time":762,"open":4297,"high":4298,"low":4299,"close":4300},693.28,693.3,684.35,689.3,{"symbol":3607,"time":765,"open":4302,"high":4303,"low":4304,"close":4305},690.18,693.68,690.1,693.15,{"symbol":3607,"time":770,"open":4307,"high":4308,"low":4309,"close":4310},681.9,688.35,680,687.35,{"symbol":3607,"time":773,"open":4312,"high":4313,"low":4314,"close":4315},687.83,690,680.37,682.39,{"symbol":3607,"time":779,"open":4317,"high":4318,"low":4319,"close":4320},682.32,690.06,681.73,689.43,{"symbol":3607,"time":784,"open":4322,"high":4323,"low":4324,"close":4325},683.84,686.18,681.55,684.48,{"symbol":3607,"time":790,"open":4327,"high":4328,"low":4329,"close":4330},684.02,689.15,682.83,686.29,{"symbol":3607,"time":795,"open":4332,"high":4333,"low":4334,"close":4335},680.14,684.94,675.78,682.85,{"symbol":3607,"time":800,"open":4337,"high":4338,"low":4339,"close":4340},681.69,686.28,677.52,681.75,{"symbol":3607,"time":805,"open":4342,"high":4343,"low":4314,"close":4344},694.24,695.35,681.27,{"symbol":3607,"time":810,"open":4346,"high":4347,"low":4348,"close":4349},696.39,697.14,689.18,691.96,{"symbol":3607,"time":816,"open":4351,"high":4352,"low":4353,"close":4354},694.95,696.54,691.66,692.12,{"symbol":3607,"time":821,"open":4356,"high":4357,"low":4358,"close":4359},689.42,695.87,688.34,693.95,{"symbol":3607,"time":827,"open":4361,"high":4362,"low":4363,"close":4364},681.46,692.31,680.85,690.62,{"symbol":3607,"time":832,"open":4366,"high":4367,"low":4368,"close":4369},680.94,683.69,675.79,677.62,{"symbol":3607,"time":838,"open":4371,"high":4372,"low":4373,"close":4374},690.35,691.45,681.76,686.19,{"symbol":3607,"time":844,"open":4376,"high":4377,"low":4378,"close":4379},696.21,696.96,684.03,689.53,{"symbol":3607,"time":848,"open":4381,"high":4382,"low":4356,"close":4383},689.58,696.93,695.41,{"symbol":3607,"time":854,"open":4385,"high":4386,"low":4387,"close":4388},691.79,694.21,687.12,691.97,{"symbol":3607,"time":859,"open":4346,"high":4390,"low":4391,"close":4392},697.06,684.83,694.04,{"symbol":3607,"time":865,"open":4394,"high":4395,"low":4396,"close":4397},697.05,697.84,693.94,695.42,{"symbol":3607,"time":870,"open":4399,"high":4400,"low":4401,"close":4402},694.18,696.53,693.57,695.49,{"symbol":3607,"time":875,"open":4404,"high":4405,"low":4406,"close":4407},690.49,694.13,689.92,692.73,{"symbol":3607,"time":881,"open":4409,"high":4410,"low":4411,"close":4412},688.15,690.96,687.16,689.23,{"symbol":3607,"time":886,"open":4414,"high":4415,"low":4416,"close":4417},689.85,691.13,686.92,688.98,{"symbol":3607,"time":892,"open":4419,"high":4420,"low":4421,"close":4422},679.65,688.74,678.13,685.4,{"symbol":3607,"time":898,"open":4424,"high":4425,"low":4426,"close":4252},681.49,684.77,676.57,{"symbol":3607,"time":904,"open":4428,"high":4429,"low":4304,"close":4353},693.66,694.25,{"symbol":3607,"time":910,"open":4431,"high":4432,"low":4433,"close":4434},694.57,695.45,691.25,692.24,{"symbol":3607,"time":916,"open":4436,"high":4437,"low":4438,"close":4439},691,691.72,686.04,690.36,{"symbol":3607,"time":922,"open":4402,"high":4441,"low":4442,"close":4443},696.09,691.35,693.77,{"symbol":3607,"time":928,"open":4445,"high":4441,"low":4446,"close":4447},690.68,690.63,695.16,{"symbol":3607,"time":932,"open":4446,"high":4449,"low":4348,"close":4450},695.31,694.07,{"symbol":3607,"time":938,"open":4452,"high":4364,"low":4453,"close":4454},688.82,687.49,689.51,{"symbol":3607,"time":944,"open":4456,"high":4457,"low":4458,"close":4381},692.19,693.96,689.32,{"symbol":3607,"time":950,"open":4460,"high":4461,"low":4462,"close":4463},687.93,692.32,687.78,691.81,{"symbol":3607,"time":956,"open":4465,"high":4320,"low":4290,"close":4466},686.54,687.72,{"symbol":3607,"time":962,"open":4468,"high":4469,"low":4470,"close":4471},685.71,686.87,679.82,683.17,{"symbol":3607,"time":968,"open":4473,"high":4474,"low":4475,"close":4476},687.14,687.36,681.71,681.92,{"symbol":3607,"time":974,"open":4478,"high":4479,"low":4480,"close":4481},687.45,688.56,686.58,687.01,{"symbol":3607,"time":980,"open":4483,"high":4484,"low":4485,"close":4486},687.54,689.2,686.07,687.85,{"symbol":3607,"time":985,"open":4488,"high":4353,"low":4489,"close":4490},690.64,689.27,690.31,{"symbol":3607,"time":991,"open":4492,"high":4493,"low":4494,"close":4495},687.95,690.83,687.8,690.38,{"symbol":3607,"time":996,"open":4497,"high":4498,"low":4499,"close":4500},683.92,688.2,683.87,687.96,{"symbol":3607,"time":1002,"open":4502,"high":4503,"low":4504,"close":4391},683.94,685.36,680.59,{"symbol":3607,"time":1006,"open":4506,"high":4507,"low":4508,"close":4504},676.59,681.09,676.47,{"symbol":3607,"time":1010,"open":4510,"high":4511,"low":4512,"close":4508},677.6,680.74,674.9,{"symbol":3607,"time":1016,"open":4514,"high":4515,"low":4516,"close":4517},679.89,680.44,671.2,671.4,{"symbol":3607,"time":1022,"open":4519,"high":4520,"low":4521,"close":4522},679.23,681.08,674.98,678.87,{"symbol":3607,"time":1028,"open":4524,"high":4525,"low":4526,"close":4527},685.74,685.76,679.25,680.73,{"symbol":3607,"time":1034,"open":4529,"high":4530,"low":4531,"close":4373},688.17,688.88,679.17,{"symbol":3607,"time":1040,"open":4533,"high":4534,"low":4535,"close":4536},685.14,689.25,682.17,689.17,{"symbol":3607,"time":1046,"open":4538,"high":4539,"low":4275,"close":4540},682.56,688.97,687.57,{"symbol":3607,"time":1050,"open":4542,"high":4543,"low":4544,"close":4545},683.15,685.39,682.59,683.04,{"symbol":3607,"time":1055,"open":4547,"high":4548,"low":4549,"close":4550},686.59,686.64,681.57,683.63,{"symbol":3607,"time":1059,"open":4552,"high":4553,"low":4554,"close":4555},685.47,688.39,684.58,685.69,{"symbol":3607,"time":1064,"open":4557,"high":4558,"low":4559,"close":4560},685.3,685.37,681.34,684.39,{"symbol":3607,"time":1069,"open":4562,"high":4563,"low":4564,"close":4565},680.57,684.91,679.69,683.89,{"symbol":3607,"time":1075,"open":4476,"high":4567,"low":4568,"close":4569},683.82,679.33,681.53,{"symbol":3607,"time":1079,"open":4571,"high":4572,"low":4573,"close":4574},678.81,682.99,678.74,680.27,{"symbol":3607,"time":1084,"open":4576,"high":4577,"low":4578,"close":4579},680.86,683.67,680.5,683.39,{"symbol":3607,"time":1090,"open":4581,"high":4582,"low":4583,"close":4584},677.63,681.7,676.72,679.68,{"symbol":3607,"time":1096,"open":4586,"high":4587,"low":4588,"close":4589},668.63,676.21,664.48,675.02,{"symbol":3607,"time":1101,"open":4591,"high":4592,"low":4593,"close":4594},662.69,670.06,661.59,668.73,{"symbol":3607,"time":1107,"open":4596,"high":4597,"low":4598,"close":4599},655.05,664.55,650.85,659.03,{"symbol":3607,"time":1112,"open":4601,"high":4602,"low":4603,"close":4604},672.91,675.56,651.89,652.53,{"symbol":3607,"time":1118,"open":4606,"high":4607,"low":4608,"close":4609},660.78,667.34,658.75,662.63,{"symbol":3607,"time":1123,"open":4611,"high":4612,"low":4167,"close":4613},662.1,665.12,660.08,{"symbol":3607,"time":1128,"open":4234,"high":4615,"low":4616,"close":4617},673.71,662.17,665.67,{"symbol":3607,"time":1133,"open":4619,"high":4620,"low":4621,"close":4622},665.38,675.66,663.27,671.93,{"symbol":3607,"time":1136,"open":4578,"high":4576,"low":4624,"close":4625},670.52,672.04,{"symbol":3607,"time":1141,"open":4627,"high":4628,"low":4629,"close":4630},684.79,684.96,680.95,683.38,{"symbol":3607,"time":1147,"open":4632,"high":4633,"low":4634,"close":4635},679.95,683.57,678.73,683,{"symbol":3607,"time":1151,"open":4637,"high":4638,"low":4639,"close":4640},677.24,682.18,675.03,681.44,{"symbol":3607,"time":1157,"open":4642,"high":4643,"low":4644,"close":4645},667.91,671.08,661.21,670.97,{"symbol":3607,"time":1163,"open":4508,"high":4647,"low":4648,"close":4649},677.38,668.72,670.31,{"symbol":3607,"time":1169,"open":4521,"high":4576,"low":4651,"close":4252},674.17,{"symbol":3607,"time":1175,"open":4268,"high":4653,"low":4654,"close":4655},679.96,674.58,675.24,{"symbol":3607,"time":1181,"open":4657,"high":4658,"low":4659,"close":4660},685.67,685.8,679.94,683.34,{"symbol":3607,"time":1186,"open":4662,"high":4663,"low":4664,"close":4665},685.04,685.08,679.24,682.06,{"symbol":3607,"time":1192,"open":4667,"high":4668,"low":4669,"close":4669},683.9,685.94,679.83,{"symbol":3607,"time":1197,"open":4671,"high":4672,"low":4673,"close":4674},688.72,689.7,682.87,687.39,{"symbol":3607,"time":1203,"open":4676,"high":4677,"low":4391,"close":4678},687.05,688.91,687.06,{"symbol":3607,"time":1209,"open":4680,"high":4681,"low":4682,"close":4683},682.73,685.54,682.12,685.24,{"symbol":3607,"time":1214,"open":4685,"high":4686,"low":4687,"close":4688},676.46,678.47,675.65,677.25,{"symbol":3607,"time":1220,"open":4690,"high":4691,"low":4692,"close":4693},668.12,672.71,667.8,671.76,{"symbol":3607,"time":1225,"open":4695,"high":4695,"low":4696,"close":4692},672,663.3,{"symbol":3607,"time":1230,"open":4698,"high":4699,"low":4700,"close":4701},671.44,672.99,669.98,671.29,{"symbol":3607,"time":1236,"open":4703,"high":4704,"low":4705,"close":4706},667.32,672.21,667.27,671.3,{"symbol":3607,"time":1241,"open":4708,"high":4709,"low":4710,"close":4711},659.5,665.76,658.14,664.39,{"symbol":3607,"time":1246,"open":4713,"high":4714,"low":4715,"close":4716},666.82,668.71,657.11,660.64,{"symbol":3607,"time":1252,"open":4713,"high":4718,"low":4170,"close":4719},670.23,665.17,{"symbol":3607,"time":1258,"open":4721,"high":4722,"low":4723,"close":4724},657.17,665.83,653.17,662.23,{"symbol":3607,"time":1263,"open":4726,"high":4727,"low":4728,"close":4729},660.65,665.13,659.77,663.04,{"symbol":3607,"time":1266,"open":4731,"high":4732,"low":4733,"close":4734},672.13,673.95,652.84,653.02,{"symbol":3607,"time":1271,"open":4736,"high":4737,"low":4738,"close":4247},673.53,673.94,669.21,{"symbol":3607,"time":1277,"open":4740,"high":4741,"low":4742,"close":4743},670.25,673.21,669.42,673.11,{"symbol":3607,"time":1282,"open":4745,"high":4699,"low":4746,"close":4747},672.54,667.67,669.12,{"symbol":3607,"time":1287,"open":4749,"high":4750,"low":4751,"close":4752},671.62,672.51,669.46,671.61,{"symbol":3607,"time":1292,"open":4754,"high":4755,"low":4756,"close":4738},669.99,672.68,668.16,{"symbol":3607,"time":1296,"open":4758,"high":4759,"low":4760,"close":4761},670.45,670.57,666.78,669.22,{"symbol":3607,"time":1300,"open":4763,"high":4764,"low":4765,"close":4766},663.17,669.37,663.06,668.45,{"symbol":3607,"time":1305,"open":4768,"high":4769,"low":4770,"close":4771},662.93,666.65,661.61,666.18,{"symbol":3607,"time":1310,"open":4773,"high":4774,"low":4775,"close":4776},664.36,665.28,661.86,663.68,{"symbol":3607,"time":1316,"open":4778,"high":4779,"low":4780,"close":4781},659.51,662.37,657.88,661.82,{"symbol":3607,"time":1321,"open":4783,"high":4784,"low":4785,"close":4786},657.94,659.41,654.41,658.05,{"symbol":3607,"time":1325,"open":4788,"high":4789,"low":4790,"close":4791},664.51,664.61,659.67,661.1,{"symbol":3607,"time":1329,"open":4793,"high":4607,"low":4794,"close":4795},666.72,661.98,663.21,{"symbol":3607,"time":1334,"open":4797,"high":4798,"low":4616,"close":4799},662.2,667.29,666.84,{"symbol":3607,"time":1338,"open":4801,"high":4597,"low":4802,"close":4803},662.33,660.37,663.7,{"symbol":3607,"time":1342,"open":4805,"high":4806,"low":4807,"close":4808},661.89,664.89,660.27,662.26,{"symbol":3607,"time":1347,"open":4810,"high":4811,"low":4812,"close":4813},660.01,661.72,654.3,659.18,{"symbol":3607,"time":1353,"open":4815,"high":4816,"low":4817,"close":4818},661.47,661.78,659.21,660,{"symbol":3607,"time":1357,"open":4820,"high":4821,"low":4822,"close":4823},659.64,661.04,659.34,660.91,{"symbol":3607,"time":1362,"open":4825,"high":4826,"low":4827,"close":4828},657.6,659.11,656.9,657.41,{"symbol":3607,"time":1367,"open":4830,"high":4831,"low":4832,"close":4833},654.18,658.33,653.59,657.63,{"symbol":3607,"time":1373,"open":4835,"high":4836,"low":4837,"close":4838},653.62,654.55,650.63,652.21,{"symbol":3607,"time":1378,"open":4840,"high":4841,"low":4842,"close":4843},648.97,650.86,647.22,650.33,{"symbol":3607,"time":1383,"open":4845,"high":4846,"low":4847,"close":4848},648.62,649.84,647.23,648.83,{"symbol":3607,"time":1388,"open":4850,"high":4838,"low":4851,"close":4852},651.48,643.33,647.24,{"symbol":3607,"time":1393,"open":4854,"high":4855,"low":4856,"close":4857},644.42,649.15,643.51,649.12,{"symbol":3607,"time":1397,"open":4859,"high":4860,"low":4861,"close":4862},642.67,644.21,640.46,643.74,{"symbol":3607,"time":1402,"open":4864,"high":4865,"low":4866,"close":4867},637.5,640.49,634.92,640.27,{"symbol":3607,"time":1408,"open":4869,"high":4870,"low":4871,"close":4872},647.47,647.84,643.14,645.05,{"symbol":3607,"time":1413,"open":4852,"high":4874,"low":4875,"close":4876},649.48,645.34,648.92,{"symbol":3607,"time":1417,"open":4878,"high":4879,"low":4854,"close":4880},644.57,647.37,646.63,[4882,4888,4890,4893,4895,4898,4900,4903,4905,4908,4910,4911,4912,4914,4916,4918,4919,4920,4922,4924,4926,4928,4930,4932,4934,4936,4938,4940,4942,4944,4945,4946,4948,4949,4951,4952,4954,4956,4958,4960,4962,4964,4966,4968,4970,4972,4974,4976,4978,4980,4982,4984,4986,4988,4990,4992,4994,4996],{"time":17,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4886,"datetime":4887},"False","True","BEARISH","ADX","2026-09-18 00:00:00",{"time":17,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4889,"datetime":4887},"CCI",{"time":23,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4886,"datetime":4892},"BULLISH","2026-09-17 00:00:00",{"time":29,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4886,"datetime":4894},"2026-09-16 00:00:00",{"time":41,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4896,"datetime":4897},"MA","2026-09-14 00:00:00",{"time":41,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4899,"datetime":4897},"MACD",{"time":88,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4901,"datetime":4902},"BollingerBands","2026-09-01 00:00:00",{"time":111,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4889,"datetime":4904},"2026-08-26 00:00:00",{"time":123,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4906,"datetime":4907},"RSI","2026-08-24 00:00:00",{"time":134,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4899,"datetime":4909},"2026-08-20 00:00:00",{"time":134,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4906,"datetime":4909},{"time":134,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4886,"datetime":4909},{"time":145,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4896,"datetime":4913},"2026-08-18 00:00:00",{"time":197,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4886,"datetime":4915},"2026-08-05 00:00:00",{"time":214,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4901,"datetime":4917},"2026-07-31 00:00:00",{"time":214,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4889,"datetime":4917},{"time":214,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4899,"datetime":4917},{"time":231,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4886,"datetime":4921},"2026-07-28 00:00:00",{"time":237,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4886,"datetime":4923},"2026-07-27 00:00:00",{"time":284,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4906,"datetime":4925},"2026-07-14 00:00:00",{"time":305,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4896,"datetime":4927},"2026-07-08 00:00:00",{"time":348,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4889,"datetime":4929},"2026-06-24 00:00:00",{"time":366,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4886,"datetime":4931},"2026-06-18 00:00:00",{"time":372,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4899,"datetime":4933},"2026-06-17 00:00:00",{"time":410,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4886,"datetime":4935},"2026-06-05 00:00:00",{"time":464,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4889,"datetime":4937},"2026-05-21 00:00:00",{"time":473,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4899,"datetime":4939},"2026-05-19 00:00:00",{"time":500,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4896,"datetime":4941},"2026-05-12 00:00:00",{"time":505,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4889,"datetime":4943},"2026-05-11 00:00:00",{"time":505,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4886,"datetime":4943},{"time":505,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4899,"datetime":4943},{"time":515,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4886,"datetime":4947},"2026-05-07 00:00:00",{"time":515,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4899,"datetime":4947},{"time":526,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4886,"datetime":4950},"2026-05-05 00:00:00",{"time":526,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4899,"datetime":4950},{"time":540,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4906,"datetime":4953},"2026-04-30 00:00:00",{"time":575,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4889,"datetime":4955},"2026-04-21 00:00:00",{"time":590,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4886,"datetime":4957},"2026-04-16 00:00:00",{"time":606,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4899,"datetime":4959},"2026-04-13 00:00:00",{"time":667,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4899,"datetime":4961},"2026-03-25 00:00:00",{"time":736,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4899,"datetime":4963},"2026-03-05 00:00:00",{"time":795,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4899,"datetime":4965},"2026-02-17 00:00:00",{"time":805,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4899,"datetime":4967},"2026-02-12 00:00:00",{"time":810,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4899,"datetime":4969},"2026-02-11 00:00:00",{"time":827,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4899,"datetime":4971},"2026-02-06 00:00:00",{"time":932,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4906,"datetime":4973},"2026-01-09 00:00:00",{"time":1010,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4899,"datetime":4975},"2025-12-18 00:00:00",{"time":1055,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4899,"datetime":4977},"2025-12-08 00:00:00",{"time":1084,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4896,"datetime":4979},"2025-11-28 00:00:00",{"time":1096,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4886,"datetime":4981},"2025-11-25 00:00:00",{"time":1151,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4901,"datetime":4983},"2025-11-10 00:00:00",{"time":1169,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4889,"datetime":4985},"2025-11-05 00:00:00",{"time":1214,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4886,"datetime":4987},"2025-10-24 00:00:00",{"time":1225,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4886,"datetime":4989},"2025-10-22 00:00:00",{"time":1230,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4899,"datetime":4991},"2025-10-21 00:00:00",{"time":1287,"symbol":5,"current_signal":4884,"signal_change":4884,"signal_type":4891,"trading_system":4906,"datetime":4993},"2025-10-06 00:00:00",{"time":1292,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4886,"datetime":4995},"2025-10-03 00:00:00",{"time":1329,"symbol":5,"current_signal":4883,"signal_change":4884,"signal_type":4885,"trading_system":4896,"datetime":4997},"2025-09-23 00:00:00",[4999,5005,5011,5017,5022,5027,5032,5037,5042,5047,5052,5057,5062,5067,5072,5077,5082,5087,5092,5097,5102,5107,5112,5117,5122,5127,5132,5137,5143,5149,5155,5161,5167,5173,5179,5185,5191,5197,5203,5209,5215,5221,5226,5232,5238,5244,5250,5256,5262],{"symbol":5,"form":5000,"filingdate":805,"primarydocument":5001,"accessionnumber":5002,"filing_url":5003,"sec_url":5004},"10-K","ctva-20251231.htm","0001755672-26-000004","https://www.sec.gov/Archives/edgar/data/1755672/000175567226000004/ctva-20251231.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567226000004/0001755672-26-000004-index.htm",{"symbol":5,"form":5006,"filingdate":844,"primarydocument":5007,"accessionnumber":5008,"filing_url":5009,"sec_url":5010},"8-K","ctva-20260203.htm","0001755672-26-000002","https://www.sec.gov/Archives/edgar/data/1755672/000175567226000002/ctva-20260203.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567226000002/0001755672-26-000002-index.htm",{"symbol":5,"form":5012,"filingdate":1169,"primarydocument":5013,"accessionnumber":5014,"filing_url":5015,"sec_url":5016},"10-Q","ctva-20250930.htm","0001755672-25-000022","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000022/ctva-20250930.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000022/0001755672-25-000022-index.htm",{"symbol":5,"form":5006,"filingdate":1175,"primarydocument":5018,"accessionnumber":5019,"filing_url":5020,"sec_url":5021},"ctva-20251104.htm","0001755672-25-000020","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000020/ctva-20251104.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000020/0001755672-25-000020-index.htm",{"symbol":5,"form":5006,"filingdate":1300,"primarydocument":5023,"accessionnumber":5024,"filing_url":5025,"sec_url":5026},"d867836d8k.htm","0001193125-25-225842","https://www.sec.gov/Archives/edgar/data/1755672/000119312525225842/d867836d8k.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312525225842/0001193125-25-225842-index.htm",{"symbol":5,"form":5006,"filingdate":1421,"primarydocument":5028,"accessionnumber":5029,"filing_url":5030,"sec_url":5031},"d58196d8k.htm","0001193125-25-188154","https://www.sec.gov/Archives/edgar/data/1755672/000119312525188154/d58196d8k.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312525188154/0001193125-25-188154-index.htm",{"symbol":5,"form":5012,"filingdate":1486,"primarydocument":5033,"accessionnumber":5034,"filing_url":5035,"sec_url":5036},"ctva-20250630.htm","0001755672-25-000017","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000017/ctva-20250630.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000017/0001755672-25-000017-index.htm",{"symbol":5,"form":5006,"filingdate":1492,"primarydocument":5038,"accessionnumber":5039,"filing_url":5040,"sec_url":5041},"ctva-20250806.htm","0001755672-25-000015","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000015/ctva-20250806.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000015/0001755672-25-000015-index.htm",{"symbol":5,"form":5012,"filingdate":1764,"primarydocument":5043,"accessionnumber":5044,"filing_url":5045,"sec_url":5046},"ctva-20250331.htm","0001755672-25-000011","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000011/ctva-20250331.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000011/0001755672-25-000011-index.htm",{"symbol":5,"form":5006,"filingdate":1768,"primarydocument":5048,"accessionnumber":5049,"filing_url":5050,"sec_url":5051},"ctva-20250507.htm","0001755672-25-000009","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000009/ctva-20250507.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000009/0001755672-25-000009-index.htm",{"symbol":5,"form":5006,"filingdate":1773,"primarydocument":5053,"accessionnumber":5054,"filing_url":5055,"sec_url":5056},"ctva-20250430.htm","0001755672-25-000007","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000007/ctva-20250430.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000007/0001755672-25-000007-index.htm",{"symbol":5,"form":5006,"filingdate":2027,"primarydocument":5058,"accessionnumber":5059,"filing_url":5060,"sec_url":5061},"d925999d8k.htm","0001193125-25-029058","https://www.sec.gov/Archives/edgar/data/1755672/000119312525029058/d925999d8k.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312525029058/0001193125-25-029058-index.htm",{"symbol":5,"form":5000,"filingdate":2034,"primarydocument":5063,"accessionnumber":5064,"filing_url":5065,"sec_url":5066},"ctva-20241231.htm","0001755672-25-000005","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000005/ctva-20241231.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000005/0001755672-25-000005-index.htm",{"symbol":5,"form":5006,"filingdate":2060,"primarydocument":5068,"accessionnumber":5069,"filing_url":5070,"sec_url":5071},"ctva-20250205.htm","0001755672-25-000002","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000002/ctva-20250205.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000002/0001755672-25-000002-index.htm",{"symbol":5,"form":5012,"filingdate":2342,"primarydocument":5073,"accessionnumber":5074,"filing_url":5075,"sec_url":5076},"ctva-20240930.htm","0001755672-24-000024","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000024/ctva-20240930.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000024/0001755672-24-000024-index.htm",{"symbol":5,"form":5006,"filingdate":2344,"primarydocument":5078,"accessionnumber":5079,"filing_url":5080,"sec_url":5081},"ctva-20241106.htm","0001755672-24-000021","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000021/ctva-20241106.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000021/0001755672-24-000021-index.htm",{"symbol":5,"form":5006,"filingdate":2403,"primarydocument":5083,"accessionnumber":5084,"filing_url":5085,"sec_url":5086},"d840674d8k.htm","0001193125-24-237616","https://www.sec.gov/Archives/edgar/data/1755672/000119312524237616/d840674d8k.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312524237616/0001193125-24-237616-index.htm",{"symbol":5,"form":5012,"filingdate":2656,"primarydocument":5088,"accessionnumber":5089,"filing_url":5090,"sec_url":5091},"ctva-20240630.htm","0001755672-24-000019","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000019/ctva-20240630.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000019/0001755672-24-000019-index.htm",{"symbol":5,"form":5006,"filingdate":2661,"primarydocument":5093,"accessionnumber":5094,"filing_url":5095,"sec_url":5096},"ctva-20240731.htm","0001755672-24-000017","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000017/ctva-20240731.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000017/0001755672-24-000017-index.htm",{"symbol":5,"form":5012,"filingdate":2929,"primarydocument":5098,"accessionnumber":5099,"filing_url":5100,"sec_url":5101},"ctva-20240331.htm","0001755672-24-000013","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000013/ctva-20240331.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000013/0001755672-24-000013-index.htm",{"symbol":5,"form":5006,"filingdate":2929,"primarydocument":5103,"accessionnumber":5104,"filing_url":5105,"sec_url":5106},"ctva-20240426.htm","0001755672-24-000010","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000010/ctva-20240426.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000010/0001755672-24-000010-index.htm",{"symbol":5,"form":5006,"filingdate":2932,"primarydocument":5108,"accessionnumber":5109,"filing_url":5110,"sec_url":5111},"ctva-20240501.htm","0001755672-24-000006","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000006/ctva-20240501.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000006/0001755672-24-000006-index.htm",{"symbol":5,"form":5000,"filingdate":3124,"primarydocument":5113,"accessionnumber":5114,"filing_url":5115,"sec_url":5116},"ctva-20231231.htm","0001755672-24-000004","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000004/ctva-20231231.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000004/0001755672-24-000004-index.htm",{"symbol":5,"form":5006,"filingdate":3145,"primarydocument":5118,"accessionnumber":5119,"filing_url":5120,"sec_url":5121},"ctva-20240131.htm","0001755672-24-000002","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000002/ctva-20240131.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000002/0001755672-24-000002-index.htm",{"symbol":5,"form":5012,"filingdate":3433,"primarydocument":5123,"accessionnumber":5124,"filing_url":5125,"sec_url":5126},"ctva-20230930.htm","0001755672-23-000025","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000025/ctva-20230930.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000025/0001755672-23-000025-index.htm",{"symbol":5,"form":5006,"filingdate":3438,"primarydocument":5128,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"ctva-20231108.htm","0001755672-23-000022","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000022/ctva-20231108.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000022/0001755672-23-000022-index.htm",{"symbol":5,"form":5006,"filingdate":3480,"primarydocument":5133,"accessionnumber":5134,"filing_url":5135,"sec_url":5136},"ctva-20231027.htm","0001755672-23-000020","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000020/ctva-20231027.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000020/0001755672-23-000020-index.htm",{"symbol":5,"form":5012,"filingdate":5138,"primarydocument":5139,"accessionnumber":5140,"filing_url":5141,"sec_url":5142},"2023-08-04","ctva-20230630.htm","0001755672-23-000018","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000018/ctva-20230630.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000018/0001755672-23-000018-index.htm",{"symbol":5,"form":5006,"filingdate":5144,"primarydocument":5145,"accessionnumber":5146,"filing_url":5147,"sec_url":5148},"2023-08-03","ctva-20230803.htm","0001755672-23-000015","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000015/ctva-20230803.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000015/0001755672-23-000015-index.htm",{"symbol":5,"form":5006,"filingdate":5150,"primarydocument":5151,"accessionnumber":5152,"filing_url":5153,"sec_url":5154},"2023-05-15","d497870d8k.htm","0001193125-23-145055","https://www.sec.gov/Archives/edgar/data/1755672/000119312523145055/d497870d8k.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312523145055/0001193125-23-145055-index.htm",{"symbol":5,"form":5012,"filingdate":5156,"primarydocument":5157,"accessionnumber":5158,"filing_url":5159,"sec_url":5160},"2023-05-04","ctva-20230331.htm","0001755672-23-000011","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000011/ctva-20230331.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000011/0001755672-23-000011-index.htm",{"symbol":5,"form":5006,"filingdate":5162,"primarydocument":5163,"accessionnumber":5164,"filing_url":5165,"sec_url":5166},"2023-05-03","ctva-20230503.htm","0001755672-23-000009","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000009/ctva-20230503.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000009/0001755672-23-000009-index.htm",{"symbol":5,"form":5006,"filingdate":5168,"primarydocument":5169,"accessionnumber":5170,"filing_url":5171,"sec_url":5172},"2023-04-27","ctva-20230421.htm","0001755672-23-000007","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000007/ctva-20230421.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000007/0001755672-23-000007-index.htm",{"symbol":5,"form":5000,"filingdate":5174,"primarydocument":5175,"accessionnumber":5176,"filing_url":5177,"sec_url":5178},"2023-02-09","ctva-20221231.htm","0001755672-23-000005","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000005/ctva-20221231.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000005/0001755672-23-000005-index.htm",{"symbol":5,"form":5006,"filingdate":5180,"primarydocument":5181,"accessionnumber":5182,"filing_url":5183,"sec_url":5184},"2023-02-01","ctva-20230201.htm","0001755672-23-000003","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000003/ctva-20230201.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567223000003/0001755672-23-000003-index.htm",{"symbol":5,"form":5006,"filingdate":5186,"primarydocument":5187,"accessionnumber":5188,"filing_url":5189,"sec_url":5190},"2022-12-21","d768701d8k.htm","0001193125-22-310161","https://www.sec.gov/Archives/edgar/data/1755672/000119312522310161/d768701d8k.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312522310161/0001193125-22-310161-index.htm",{"symbol":5,"form":5012,"filingdate":5192,"primarydocument":5193,"accessionnumber":5194,"filing_url":5195,"sec_url":5196},"2022-11-04","ctva-20220930.htm","0001755672-22-000026","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000026/ctva-20220930.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000026/0001755672-22-000026-index.htm",{"symbol":5,"form":5006,"filingdate":5198,"primarydocument":5199,"accessionnumber":5200,"filing_url":5201,"sec_url":5202},"2022-11-03","ctva-20221103.htm","0001755672-22-000022","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000022/ctva-20221103.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000022/0001755672-22-000022-index.htm",{"symbol":5,"form":5012,"filingdate":5204,"primarydocument":5205,"accessionnumber":5206,"filing_url":5207,"sec_url":5208},"2022-08-05","dd-20220630.htm","0001755672-22-000020","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000020/dd-20220630.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000020/0001755672-22-000020-index.htm",{"symbol":5,"form":5006,"filingdate":5210,"primarydocument":5211,"accessionnumber":5212,"filing_url":5213,"sec_url":5214},"2022-08-04","ctva-20220804.htm","0001755672-22-000018","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000018/ctva-20220804.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000018/0001755672-22-000018-index.htm",{"symbol":5,"form":5012,"filingdate":5216,"primarydocument":5217,"accessionnumber":5218,"filing_url":5219,"sec_url":5220},"2022-05-05","dd-20220331.htm","0001755672-22-000011","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000011/dd-20220331.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000011/0001755672-22-000011-index.htm",{"symbol":5,"form":5006,"filingdate":5216,"primarydocument":5222,"accessionnumber":5223,"filing_url":5224,"sec_url":5225},"ctva-20220429.htm","0001755672-22-000009","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000009/ctva-20220429.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000009/0001755672-22-000009-index.htm",{"symbol":5,"form":5006,"filingdate":5227,"primarydocument":5228,"accessionnumber":5229,"filing_url":5230,"sec_url":5231},"2022-05-04","ctva-20220504.htm","0001755672-22-000007","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000007/ctva-20220504.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000007/0001755672-22-000007-index.htm",{"symbol":5,"form":5000,"filingdate":5233,"primarydocument":5234,"accessionnumber":5235,"filing_url":5236,"sec_url":5237},"2022-02-10","ctva-20211231.htm","0001755672-22-000005","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000005/ctva-20211231.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000005/0001755672-22-000005-index.htm",{"symbol":5,"form":5006,"filingdate":5239,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"2022-02-08","d304269d8k.htm","0001193125-22-030519","https://www.sec.gov/Archives/edgar/data/1755672/000119312522030519/d304269d8k.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312522030519/0001193125-22-030519-index.htm",{"symbol":5,"form":5006,"filingdate":5245,"primarydocument":5246,"accessionnumber":5247,"filing_url":5248,"sec_url":5249},"2022-02-02","ctva-20220202.htm","0001755672-22-000002","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000002/ctva-20220202.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567222000002/0001755672-22-000002-index.htm",{"symbol":5,"form":5012,"filingdate":5251,"primarydocument":5252,"accessionnumber":5253,"filing_url":5254,"sec_url":5255},"2021-11-04","dd-20210930.htm","0001755672-21-000027","https://www.sec.gov/Archives/edgar/data/1755672/000175567221000027/dd-20210930.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567221000027/0001755672-21-000027-index.htm",{"symbol":5,"form":5006,"filingdate":5257,"primarydocument":5258,"accessionnumber":5259,"filing_url":5260,"sec_url":5261},"2021-11-03","ctva-20211103.htm","0001755672-21-000025","https://www.sec.gov/Archives/edgar/data/1755672/000175567221000025/ctva-20211103.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567221000025/0001755672-21-000025-index.htm",{"symbol":5,"form":5006,"filingdate":5263,"primarydocument":5264,"accessionnumber":5265,"filing_url":5266,"sec_url":5267},"2021-10-28","d249489d8k.htm","0001193125-21-310412","https://www.sec.gov/Archives/edgar/data/1755672/000119312521310412/d249489d8k.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312521310412/0001193125-21-310412-index.htm",[5269,5288,5302,5328,5342,5357,5368,5386,5403,5418,5429,5455,5469,5484,5495,5508,5522,5536,5545,5552,5566,5583,5593,5605,5620,5634],{"symbol":5,"accessionnumber":5270,"filingdate":35,"sec_url":5271,"tags":5272,"headline":5276,"summary":5277,"sector":5278,"industry":5279,"date_processed":5280,"impact_score":5281,"exhibits":5282,"isLocked":5287},"0001193125-26-391369","https://www.sec.gov/Archives/edgar/data/1755672/000119312526391369/0001193125-26-391369-index.htm",{"events":5273},[5274,5275],"Spin-Off","Dividend Announced","Corteva Announces Separation into Two Independent Companies","On September 12, 2026, Corteva, Inc.'s board of directors approved the separation of its seed operating segment into an independent, publicly traded company, Vylor Inc. Corteva stockholders of record as of September 24, 2026, will receive one share of Vylor common stock for every share of Corteva common stock held. The distribution is expected to be completed on October 1, 2026, and is intended to be tax-free for U.S. federal income tax purposes, except for any cash received in lieu of fractional shares. Corteva will not issue fractional shares and will instead pay cash to stockholders for any fractional entitlement.","Industrial Applications and Services","Agricultural Production-Crops","2026-09-15 12:09:41","HIGH",[5283],{"exhibit_number":5284,"htm_reference":5285,"full_url":5286},"EX-99.1","d71834dex991.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312526391369/d71834dex991.htm",false,{"symbol":5,"accessionnumber":5289,"filingdate":53,"sec_url":5290,"tags":5291,"headline":5294,"summary":5295,"sector":5278,"industry":5279,"date_processed":5296,"impact_score":5281,"exhibits":5297,"isLocked":5287},"0001193125-26-387254","https://www.sec.gov/Archives/edgar/data/1755672/000119312526387254/0001193125-26-387254-index.htm",{"events":5292},[5293],"Major Legal Settlement","Corteva, Inc. and Subsidiaries Settle PFAS Claims with North Carolina","On September 9, 2026, Corteva, Inc., EIDP, Inc., Chemours, and DuPont reached a settlement with the State of North Carolina and various local entities regarding PFAS claims. The companies will collectively pay $455 million over 15 years, with Corteva's share being approximately $66 million. The settlement also impacts the companies' obligations under a prior Memorandum of Understanding, with the settlement payments counting towards the MOU's qualified spend cap and future escrow contributions being satisfied by these payments.","2026-09-10 11:53:57",[5298],{"exhibit_number":5299,"htm_reference":5300,"full_url":5301},"EX-10.1","d121501dex101.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312526387254/d121501dex101.htm",{"symbol":5,"accessionnumber":5303,"filingdate":94,"sec_url":5304,"tags":5305,"headline":5309,"summary":5310,"sector":5278,"industry":5279,"date_processed":5311,"impact_score":5281,"exhibits":5312,"isLocked":5287},"0001193125-26-377055","https://www.sec.gov/Archives/edgar/data/1755672/000119312526377055/0001193125-26-377055-index.htm",{"events":5306},[5307,5308],"New Debt Issued","M&A Transaction","Vylor Inc. Announces $1.1 Billion Notes Offering for Corteva Separation","Corteva, Inc. announced that its subsidiary Vylor Inc. issued $1.1 billion in senior notes to fund the separation of Corteva into two independent companies. The notes, due in 2031 and 2036, will be used to make a cash distribution to EIDP, Inc., Corteva's seed business parent company, and for other corporate purposes related to the separation. The separation plan involves creating two publicly traded companies, one for Corteva's crop protection business and the other for its seed business, to be owned by Vylor Inc. The notes are guaranteed by EIDP until the separation is completed.","2026-08-31 21:19:43",[5313,5317,5321,5325],{"exhibit_number":5314,"htm_reference":5315,"full_url":5316},"EX-4.1","ck0001755672-ex4_1.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312526377055/ck0001755672-ex4_1.htm",{"exhibit_number":5318,"htm_reference":5319,"full_url":5320},"EX-4.2","ck0001755672-ex4_2.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312526377055/ck0001755672-ex4_2.htm",{"exhibit_number":5322,"htm_reference":5323,"full_url":5324},"EX-4.3","ck0001755672-ex4_3.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312526377055/ck0001755672-ex4_3.htm",{"exhibit_number":5284,"htm_reference":5326,"full_url":5327},"ck0001755672-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312526377055/ck0001755672-ex99_1.htm",{"symbol":5,"accessionnumber":5329,"filingdate":134,"sec_url":5330,"tags":5331,"headline":5335,"summary":5336,"sector":5278,"industry":5279,"date_processed":5337,"impact_score":5281,"exhibits":5338,"isLocked":5287},"0001193125-26-359264","https://www.sec.gov/Archives/edgar/data/1755672/000119312526359264/0001193125-26-359264-index.htm",{"events":5332},[5333,5334],"Material Agreement Amendment","Material Modification of Rights of Security Holders","Corteva, Inc. Announces Material Agreement Amendment for Separation","On August 20, 2026, Corteva, Inc. announced a material agreement amendment in connection with its previously disclosed separation into two independent companies. The amendment, which is part of the exchange offers and consent solicitations for the outstanding senior notes issued by EIDP, Inc., a subsidiary of Corteva, Inc., will eliminate certain restrictive covenants and events of default from the base indenture and the offer to repurchase upon change of control provisions from the supplemental indentures. The Fourth EIDP Supplemental Indenture, effective as of August 20, 2026, reflects these changes and will become operative upon the consummation of the separation. This amendment materially modifies the rights of security holders.","2026-08-20 20:33:43",[5339],{"exhibit_number":5314,"htm_reference":5340,"full_url":5341},"d422495dex41.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312526359264/d422495dex41.htm",{"symbol":5,"accessionnumber":5343,"filingdate":134,"sec_url":5344,"tags":5345,"headline":5349,"summary":5350,"sector":5278,"industry":5279,"date_processed":5351,"impact_score":5352,"exhibits":5353,"isLocked":5287},"0001193125-26-358064","https://www.sec.gov/Archives/edgar/data/1755672/000119312526358064/0001193125-26-358064-index.htm",{"events":5346},[5347,5348],"Securities Purchase Agreement","Contract Termination","Corteva Announces Exchange Offers and Consent Solicitations for EIDP Senior Notes","On August 20, 2026, Corteva, Inc. announced the early tender results and extension of expiration date for its private exchange offers and consent solicitations for EIDP, Inc.'s 2.300% Senior Notes due 2030, 5.125% Senior Notes due 2032, and 4.800% Senior Notes due 2033. Vylor Inc., a subsidiary of Corteva, received requisite consents to adopt proposed amendments to the base indenture and supplemental indentures, which would eliminate substantially all restrictive covenants and events of default. The exchange offers and consent solicitations are being made upon the terms and conditions set forth in the Offering Memorandum. Corteva extended the expiration date of each exchange offer and consent solicitation from September 3, 2026, to September 29, 2026. Eligible holders of EIDP Notes will receive an equal principal amount of Vylor Notes and a cash payment for each $1,000 principal amount of the applicable series of EIDP Notes validly tendered and not validly withdrawn by the Early Tender Deadline.","2026-08-20 12:01:14","MEDIUM",[5354],{"exhibit_number":5284,"htm_reference":5355,"full_url":5356},"d161563dex991.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312526358064/d161563dex991.htm",{"symbol":5,"accessionnumber":5358,"filingdate":157,"sec_url":5359,"tags":5360,"headline":5364,"summary":5365,"sector":5278,"industry":5279,"date_processed":5366,"impact_score":5281,"exhibits":5367,"isLocked":5287},"0001193125-26-352659","https://www.sec.gov/Archives/edgar/data/1755672/000119312526352659/0001193125-26-352659-index.htm",{"events":5361},[5274,5362,5363],"Regulatory Approval","Corporate Update","Corteva Announces Separation of Seed Business and Files Form 10","On August 14, 2026, Corteva, Inc. announced the separation of its seed business into an independent, public company, Vylor, Inc. Corteva filed its first amendment to the Form 10 registration statement with the SEC, providing detailed information on Vylor's business, strategy, and historical financial results. The Form 10 registration statement is available on the SEC website and Corteva's investor relations website. This separation is part of Corteva's strategic plan to focus on its core businesses.","2026-08-14 21:25:58",[],{"symbol":5,"accessionnumber":5369,"filingdate":219,"sec_url":5370,"tags":5371,"headline":5375,"summary":5376,"sector":5278,"industry":5279,"date_processed":5377,"impact_score":5352,"exhibits":5378,"isLocked":5287},"0001755672-26-000022","https://www.sec.gov/Archives/edgar/data/1755672/000175567226000022/0001755672-26-000022-index.htm",{"events":5372},[5373,5374,5363],"Earnings Beat","General Statement","Corteva Reports Strong 1H 2026 Results and Raises Guidance, On-Track for Separation","Corteva, Inc. reported strong financial results for the first half of 2026, with net sales increasing 4% and organic sales increasing 2%. The company raised its full-year 2026 guidance, expecting Operating EBITDA to be in the range of $4.1 to $4.3 billion and Operating EPS to be $3.60 to $3.80 per share. Corteva remains on track to complete the planned separation on October 1, 2026, with key milestones already achieved.","2026-07-30 20:44:40",[5379,5382],{"exhibit_number":5284,"htm_reference":5380,"full_url":5381},"a2q_2026xearningsxnewsxr.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567226000022/a2q_2026xearningsxnewsxr.htm",{"exhibit_number":5383,"htm_reference":5384,"full_url":5385},"EX-99.2","a6302026enrschedules.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567226000022/a6302026enrschedules.htm",{"symbol":5,"accessionnumber":5387,"filingdate":333,"sec_url":5388,"tags":5389,"headline":5393,"summary":5394,"sector":5278,"industry":5279,"date_processed":5395,"impact_score":5281,"exhibits":5396,"isLocked":5287},"0001193125-26-288755","https://www.sec.gov/Archives/edgar/data/1755672/000119312526288755/0001193125-26-288755-index.htm",{"events":5390},[5391,5392,5274],"Board Member Departure","Board Member Appointed","Corteva Announces New Board for Spin-off Company Vylor","On June 26, 2026, Corteva Inc. announced the board of directors for its future crop protection company, following the planned spin-off of its seed business into Vylor Inc. Greg Page will serve as the Independent Chair of the new Corteva board. Four existing board members are resigning to join Vylor's board. The spin-off is expected to be completed in the fourth quarter of 2026.","2026-06-29 21:24:40",[5397,5400],{"exhibit_number":5284,"htm_reference":5398,"full_url":5399},"d145724dex991.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312526288755/d145724dex991.htm",{"exhibit_number":5383,"htm_reference":5401,"full_url":5402},"d145724dex992.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312526288755/d145724dex992.htm",{"symbol":5,"accessionnumber":5404,"filingdate":526,"sec_url":5405,"tags":5406,"headline":5408,"summary":5409,"sector":5278,"industry":5279,"date_processed":5410,"impact_score":5281,"exhibits":5411,"isLocked":5287},"0001755672-26-000008","https://www.sec.gov/Archives/edgar/data/1755672/000175567226000008/0001755672-26-000008-index.htm",{"events":5407},[5373,5374,5308],"Corteva Reports Strong Q1 2026 Results and Reaffirms 2026 Guidance","Corteva, Inc. reported strong financial results for the first quarter of 2026, with net sales increasing by 11% and organic sales by 7% compared to the prior year. The company reaffirmed its full-year 2026 guidance, expecting Operating EBITDA between $4.0 to $4.2 billion and Operating EPS between $3.45 to $3.70 per share. Corteva also provided an update on its planned separation into two companies, with key milestones achieved and expected to be completed in the second half of 2026.","2026-05-05 20:41:56",[5412,5415],{"exhibit_number":5284,"htm_reference":5413,"full_url":5414},"a1q_2026xearningsxnewsxr.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567226000008/a1q_2026xearningsxnewsxr.htm",{"exhibit_number":5383,"htm_reference":5416,"full_url":5417},"a3312026enrschedules.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567226000008/a3312026enrschedules.htm",{"symbol":5,"accessionnumber":5419,"filingdate":536,"sec_url":5420,"tags":5421,"headline":5425,"summary":5426,"sector":5278,"industry":5279,"date_processed":5427,"impact_score":5281,"exhibits":5428,"isLocked":5287},"0001755672-26-000006","https://www.sec.gov/Archives/edgar/data/1755672/000175567226000006/0001755672-26-000006-index.htm",{"events":5422},[5392,5423,5424,5363],"Shareholder Rights Plan (Poison Pill)","Audit Firm Change","Corteva, Inc. Announces Results of Annual Meeting of Stockholders","On April 28, 2026, Corteva, Inc. held its Annual Meeting of Stockholders where the company's stockholders elected 12 new directors to the Board, approved the compensation of named executive officers by advisory vote, approved the frequency of the stockholder vote on executive compensation, and ratified PricewaterhouseCoopers LLP as the independent registered public accounting firm for 2026.","2026-05-01 20:22:40",[],{"symbol":5,"accessionnumber":5430,"filingdate":601,"sec_url":5431,"tags":5432,"headline":5438,"summary":5439,"sector":5278,"industry":5279,"date_processed":5440,"impact_score":5281,"exhibits":5441,"isLocked":5287},"0001193125-26-153947","https://www.sec.gov/Archives/edgar/data/1755672/000119312526153947/0001193125-26-153947-index.htm",{"events":5433},[5434,5274,5435,5436,5437],"New CEO Appointed","Executive Employment Agreement","Key Executive Departure","Key Executive Appointment","Corteva Announces New CEO for Crop Protection Spin-Off","On April 14, 2026, Corteva, Inc. announced the executive leadership teams for its planned spin-off into two separate companies. Several current executives will resign and join the new seed business company, SpinCo. Corteva also appointed Luther ('Luke') Kissam as the CEO of the new crop protection company, New Corteva, effective at the spin-off. Kissam, former CEO of Albemarle Corporation, will join Corteva on June 1, 2026, as CEO of its crop protection business. Other new appointments include Jeff Rudolph as Chief Financial Officer, Brook Cunningham as Chief Commercial Officer, and Ralph Ford as Chief Integrated Operations Officer for New Corteva.","2026-04-14 12:35:56",[5442,5445,5448,5451],{"exhibit_number":5299,"htm_reference":5443,"full_url":5444},"d57201dex101.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312526153947/d57201dex101.htm",{"exhibit_number":5284,"htm_reference":5446,"full_url":5447},"d57201dex991.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312526153947/d57201dex991.htm",{"exhibit_number":5383,"htm_reference":5449,"full_url":5450},"d57201dex992.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312526153947/d57201dex992.htm",{"exhibit_number":5452,"htm_reference":5453,"full_url":5454},"EX-99.3","d57201dex993.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312526153947/d57201dex993.htm",{"symbol":5,"accessionnumber":5008,"filingdate":844,"sec_url":5010,"tags":5456,"headline":5459,"summary":5460,"sector":5278,"industry":5279,"date_processed":5461,"impact_score":5281,"exhibits":5462,"isLocked":5287},{"events":5457},[5374,5373,5458],"Raised Guidance","Corteva, Inc. Reports Strong 2025 Financial Results and Announces 2026 Guidance","Corteva, Inc. announced its consolidated financial results for the quarter and full year ended December 31, 2025, reporting net sales of $3.91 billion for Q4 2025 and $17.40 billion for FY 2025. The company highlighted a 3% increase in full-year net sales, driven by organic sales growth and a favorable price/mix. Despite a 2% decrease in net sales for Q4 2025, the full-year results showed a 3% growth in net sales. Corteva also provided guidance for 2026, expecting operating EBITDA to be $4.0 to $4.2 billion and operating EPS to be $3.45 to $3.70 per share. Additionally, the company finalized a resolution with Bayer, which is expected to accelerate its path to royalty neutrality by two years.","2026-02-03 21:44:42",[5463,5466],{"exhibit_number":5284,"htm_reference":5464,"full_url":5465},"a4q_2025xearningsxnewsxr.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567226000002/a4q_2025xearningsxnewsxr.htm",{"exhibit_number":5383,"htm_reference":5467,"full_url":5468},"a123125enrschedules.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567226000002/a123125enrschedules.htm",{"symbol":5,"accessionnumber":5019,"filingdate":1175,"sec_url":5021,"tags":5470,"headline":5474,"summary":5475,"sector":5278,"industry":5279,"date_processed":5476,"impact_score":5281,"exhibits":5477,"isLocked":5287},{"2.02":5471,"9.01":5472},[5458,5374],[5473],"Exhibits Furnished","Corteva, Inc. Reports Strong Q3 2025 Results and Raises Full-Year Guidance","On November 4, 2025, Corteva, Inc. announced its consolidated financial results for the quarter and nine months ended September 30, 2025, showing an increase in net sales by 4% year-to-date and 13% in the third quarter. The company raised its full-year 2025 guidance due to strong year-to-date performance, with expected net sales between $17.7 billion to $17.9 billion and operating EBITDA between $3.8 billion to $3.9 billion. Corteva also updated its 2026 preliminary view with expected operating EBITDA of $4.1 billion. The company's press release and financial statement schedules are furnished as Exhibits 99.1 and 99.2.","2025-11-04 21:40:41",[5478,5481],{"exhibit_number":5284,"htm_reference":5479,"full_url":5480},"a3q_2025xearningsxnewsxr.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000020/a3q_2025xearningsxnewsxr.htm",{"exhibit_number":5383,"htm_reference":5482,"full_url":5483},"a93025enrschedules.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000020/a93025enrschedules.htm",{"symbol":5,"accessionnumber":5024,"filingdate":1300,"sec_url":5026,"tags":5485,"headline":5488,"summary":5489,"sector":5278,"industry":5279,"date_processed":5490,"impact_score":5352,"exhibits":5491,"isLocked":5287},{"2.02":5486,"9.01":5487},[5373,5374],[5473],"Corteva Announces Plan to Separate into Two Companies","On October 1, 2025, Corteva, Inc. announced its plan to separate into two independent, publicly traded companies through a tax-free spin-off, expected to be completed in the second half of 2026. The separation aims to maximize value for shareholders by allowing each business to focus on its strategic priorities. Corteva will host an investor call to discuss the separation and expected 2025 financial performance.","2025-10-01 10:55:42",[5492],{"exhibit_number":5284,"htm_reference":5493,"full_url":5494},"d867836dex991.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312525225842/d867836dex991.htm",{"symbol":5,"accessionnumber":5029,"filingdate":1421,"sec_url":5031,"tags":5496,"headline":5501,"summary":5502,"sector":5278,"industry":5279,"date_processed":5503,"impact_score":5281,"exhibits":5504,"isLocked":5287},{"5.02":5497,"7.01":5498,"9.01":5500},[5437],[5499],"Regulation FD Disclosure",[5473],"Corteva Appoints Jennifer Johnson as New Chief Legal Officer","Corteva, Inc. announced on August 26, 2025, that Jennifer A. Johnson will succeed Cornel Fuerer as the company's chief legal officer, effective September 15, 2025. Cornel Fuerer, the current chief legal and public affairs officer, will remain corporate secretary and transition his responsibilities to Johnson before the end of 2025. Fuerer will also continue to serve as a strategic advisor to the company until his retirement in 2026.","2025-08-26 12:11:53",[5505],{"exhibit_number":5284,"htm_reference":5506,"full_url":5507},"d58196dex991.htm","https://www.sec.gov/Archives/edgar/data/1755672/000119312525188154/d58196dex991.htm",{"symbol":5,"accessionnumber":5039,"filingdate":1492,"sec_url":5041,"tags":5509,"headline":5512,"summary":5513,"sector":5278,"industry":5279,"date_processed":5514,"impact_score":5281,"exhibits":5515,"isLocked":5287},{"2.02":5510,"9.01":5511},[5374,5458],[5473],"Corteva Reports Strong Q2 2025 Results and Raises Full-Year Guidance","Corteva, Inc. reported its financial results for the second quarter and the first half of 2025, showcasing strong organic sales growth, particularly in its Seed and Crop Protection segments. The company's net sales increased by 6% and 3%, respectively, for the quarter and the first half of the year. Corteva also raised its full-year 2025 guidance, expecting net sales in the range of $17.6 billion to $17.8 billion. Additionally, the company announced a share buyback program and an increase in its dividend.","2025-08-22 00:20:54",[5516,5519],{"exhibit_number":5284,"htm_reference":5517,"full_url":5518},"final_q2x2025xearningsxn.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000015/final_q2x2025xearningsxn.htm",{"exhibit_number":5383,"htm_reference":5520,"full_url":5521},"a63025enrschedules.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000015/a63025enrschedules.htm",{"symbol":5,"accessionnumber":5049,"filingdate":1768,"sec_url":5051,"tags":5523,"headline":5526,"summary":5527,"sector":5278,"industry":5279,"date_processed":5528,"impact_score":5352,"exhibits":5529,"isLocked":5287},{"2.02":5524,"9.01":5525},[5373,5374],[5473],"Corteva Reports Strong Q1 2025 Results and Reaffirms 2025 Outlook","Corteva, Inc. reported its consolidated financial results for the first quarter of 2025 on May 7, 2025. Net sales decreased by 2% year-over-year to $4.42 billion, while organic sales increased by 3%. GAAP income from continuing operations was $667 million, and earnings per share (EPS) was $0.97. Operating EBITDA was $1.19 billion, and operating EPS was $1.13. The company reaffirmed its full-year 2025 guidance, expecting net sales between $17.2 billion and $17.6 billion and operating EBITDA between $3.6 billion and $3.8 billion. Corteva plans to repurchase approximately $1 billion of shares during 2025.","2025-08-22 23:42:21",[5530,5533],{"exhibit_number":5284,"htm_reference":5531,"full_url":5532},"final_q1x2025xearningsxn.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000009/final_q1x2025xearningsxn.htm",{"exhibit_number":5383,"htm_reference":5534,"full_url":5535},"a33125enrschedules.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000009/a33125enrschedules.htm",{"symbol":5,"accessionnumber":5054,"filingdate":1773,"sec_url":5056,"tags":5537,"headline":5425,"summary":5541,"sector":5278,"industry":5279,"date_processed":5542,"impact_score":5543,"exhibits":5544,"isLocked":5287},{"5.07":5538},[5539,5540],"Director Elections Results","Say-on-Pay Approved","On April 30, 2025, Corteva, Inc. held its Annual Meeting of Stockholders. All 12 director nominees were elected with significant majority votes, the advisory vote on executive compensation was approved, and the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for 2025 was ratified.","2025-08-23 00:20:46","LOW",[],{"symbol":5,"accessionnumber":5059,"filingdate":2027,"sec_url":5061,"tags":5546,"headline":5548,"summary":5549,"sector":5278,"industry":5279,"date_processed":5550,"impact_score":5352,"exhibits":5551,"isLocked":5287},{"5.02":5547},[5391],"Dr. Rebecca Liebert Resigns from Corteva, Inc. Board","Dr. Rebecca Liebert, Ph.D. has informed Corteva, Inc.'s Board of Directors that she intends to resign from her position as a director, effective February 28, 2025. Her resignation is not due to any disagreement with the company's operations, policies, or practices. As a result, the Board will reduce in size from thirteen to twelve directors.","2025-11-12 23:13:04",[],{"symbol":5,"accessionnumber":5069,"filingdate":2060,"sec_url":5071,"tags":5553,"headline":5556,"summary":5557,"sector":5278,"industry":5279,"date_processed":5558,"impact_score":5543,"exhibits":5559,"isLocked":5287},{"2.02":5554,"9.01":5555},[5374],[5473],"Corteva Reports 4Q 2024 Results and Provides 2025 Guidance","Corteva, Inc. reported its financial results for the fourth quarter and full year of 2024, showing net sales of $4.0 billion for 4Q 2024, up 7% year-over-year. The company's full-year 2024 net sales were $16.9 billion, a 2% decline from the prior year. Corteva also provided its guidance for 2025, expecting net sales between $17.2 billion and $17.6 billion, with operating EBITDA expected to be $3.6 to $3.8 billion. The company plans to repurchase approximately $1 billion of shares during 2025.","2025-11-14 23:52:29",[5560,5563],{"exhibit_number":5284,"htm_reference":5561,"full_url":5562},"final_4qx2024xearningsxn.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000002/final_4qx2024xearningsxn.htm",{"exhibit_number":5383,"htm_reference":5564,"full_url":5565},"a123124enrschedules.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567225000002/a123124enrschedules.htm",{"symbol":5,"accessionnumber":5079,"filingdate":2344,"sec_url":5081,"tags":5567,"headline":5573,"summary":5574,"sector":5278,"industry":5279,"date_processed":5575,"impact_score":5281,"exhibits":5576,"isLocked":5287},{"2.02":5568,"2.05":5569,"9.01":5572},[5374],[5570,5571],"Restructuring Costs","Facility Closure",[5473],"Corteva Reports Q3 2024 Results and Announces Restructuring Plan","Corteva, Inc. reported its third-quarter 2024 financial results on November 6, 2024. The company announced a net sales loss of 10% for Q3 2024 and provided an update to its full-year 2024 guidance. Additionally, Corteva disclosed a restructuring plan to optimize its Crop Protection network, expecting to incur charges of $650 million to $700 million. The plan includes the exit of production activities at its Pittsburg, California site, and other restructuring actions expected to be substantially complete by the end of 2026.","2025-12-04 23:17:33",[5577,5580],{"exhibit_number":5284,"htm_reference":5578,"full_url":5579},"final_3qx2024xearningsxn.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000021/final_3qx2024xearningsxn.htm",{"exhibit_number":5383,"htm_reference":5581,"full_url":5582},"cortevaq32024enrschedules.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000021/cortevaq32024enrschedules.htm",{"symbol":5,"accessionnumber":5084,"filingdate":2403,"sec_url":5086,"tags":5584,"headline":5589,"summary":5590,"sector":5278,"industry":5279,"date_processed":5591,"impact_score":5281,"exhibits":5592,"isLocked":5287},{"5.02":5585,"7.01":5586,"9.01":5587},[5436,5437],[5499],[5588],"No viable tag","Corteva Announces EVP Succession in Seed Business Unit","Corteva, Inc. announced the retirement of Timothy Glenn, EVP of its Seed Business Unit, effective December 1, 2024. Judd O'Connor, with over 25 years of experience in agriculture, will succeed Glenn. The transition is part of a seamless succession plan, with Glenn remaining as an advisor until February 2025. The announcement was made via a press release on October 15, 2024.","2025-08-24 19:32:01",[],{"symbol":5,"accessionnumber":5094,"filingdate":2661,"sec_url":5096,"tags":5594,"headline":5601,"summary":5602,"sector":5278,"industry":5279,"date_processed":5603,"impact_score":5281,"exhibits":5604,"isLocked":5287},{"2.02":5595,"5.02":5596,"7.01":5599,"9.01":5600},[5374],[5597,5598],"CFO Resignation","New CFO Appointed",[5499],[5588],"Corteva Announces Second Quarter 2024 Results and CFO Change","On July 31, 2024, Corteva, Inc. reported its financial results for the second quarter and first half of 2024, highlighting solid first-half performance led by the strength of the Seed business, while Crop Protection faced residual destocking and competitive pressures. The company updated its full-year 2024 guidance to reflect market dynamics. Additionally, Corteva announced the retirement of CFO David J. Anderson, effective September 16, 2024, and appointed David P. Johnson as his successor. Mr. Johnson, with over 30 years of experience in strategic and financial planning, will receive a comprehensive compensation package including an annual salary, equity awards, and participation in the company's incentive plans.","2025-08-23 16:57:23",[],{"symbol":5,"accessionnumber":5104,"filingdate":2929,"sec_url":5106,"tags":5606,"headline":5612,"summary":5613,"sector":5278,"industry":5279,"date_processed":5614,"impact_score":5281,"exhibits":5615,"isLocked":5287},{"5.03":5607,"5.07":5610},[5608,5609],"Articles of Incorporation Amendment","Corporate Name Change",[5611,5539],"Approved Merger","Stockholders Approve Key Corporate Amendments at Corteva's 2024 Annual Meeting","At Corteva, Inc.'s 2024 Annual Meeting of Stockholders held on April 26, 2024, stockholders approved several key amendments to the Company's certificate of incorporation. These included an amendment permitting the exculpation of officers and another related to executive compensation. Additionally, stockholders ratified the appointment of PricewaterhouseCoopers LLP as the Company's independent registered public accounting firm for 2024 and approved the compensation of the named executive officers by advisory vote.","2025-08-22 17:23:45",[5616],{"exhibit_number":5617,"htm_reference":5618,"full_url":5619},"EX-3.1","certificateofincorporation.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000010/certificateofincorporation.htm",{"symbol":5,"accessionnumber":5109,"filingdate":2932,"sec_url":5111,"tags":5621,"headline":5624,"summary":5625,"sector":5278,"industry":5279,"date_processed":5626,"impact_score":5543,"exhibits":5627,"isLocked":5287},{"2.02":5622,"9.01":5623},[5374],[5473],"Corteva Reports First Quarter 2024 Results and Reaffirms Guidance","On May 1, 2024, Corteva, Inc. announced its financial results for the first quarter of 2024. The company reported net sales of $4.49 billion, a decrease of 8% from the prior year. Organic sales declined by 6%. The Seed segment showed growth with a 2% increase in net sales and a 5% increase in organic sales, while the Crop Protection segment saw a significant decline with net sales dropping 20% and organic sales down 21%. Corteva's GAAP earnings per share (EPS) was $0.53, compared to $0.84 in the prior year quarter. The company reaffirmed its full-year 2024 guidance, expecting net sales between $17.4 billion and $17.7 billion and operating EBITDA between $3.5 billion and $3.7 billion.","2025-08-22 16:53:33",[5628,5631],{"exhibit_number":5284,"htm_reference":5629,"full_url":5630},"final_1qx2024xearningsxn.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000006/final_1qx2024xearningsxn.htm",{"exhibit_number":5383,"htm_reference":5632,"full_url":5633},"cortevaq12024enrschedules.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000006/cortevaq12024enrschedules.htm",{"symbol":5,"accessionnumber":5119,"filingdate":3145,"sec_url":5121,"tags":5635,"headline":5638,"summary":5639,"sector":5278,"industry":5279,"date_processed":5640,"impact_score":5543,"exhibits":5641,"isLocked":5287},{"2.02":5636,"9.01":5637},[5374],[5473],"Corteva Reports Fourth Quarter and Full-Year 2023 Results, Provides 2024 Guidance","Corteva, Inc. reported its financial results for the fourth quarter and full year ended December 31, 2023. The company's full-year net sales declined by 1% to $17.23 billion, and GAAP income from continuing operations decreased by 23% to $941 million. Operating EBITDA improved by 5% to $3.38 billion. Corteva also provided guidance for 2024, expecting net sales between $17.4 billion and $17.7 billion and Operating EBITDA between $3.5 billion and $3.7 billion.","2025-08-22 01:34:51",[5642,5645],{"exhibit_number":5284,"htm_reference":5643,"full_url":5644},"a4q_23xearningsxnewsxrel.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000002/a4q_23xearningsxnewsxrel.htm",{"exhibit_number":5383,"htm_reference":5646,"full_url":5647},"a123123enrschedules.htm","https://www.sec.gov/Archives/edgar/data/1755672/000175567224000002/a123123enrschedules.htm",null,1789889683077]