[{"data":1,"prerenderedAt":6270},["ShallowReactive",2],{"company-overview-ZTS":3},{"company_profile":4,"ohlc":24,"spy":3984,"trading_signals":5260,"company_actions":5374,"filings_8k":5792,"report_history":6269,"insider_summary":6269,"filings_summary":6269,"financials_summary":6269,"institutional_summary":6269,"seo_links":6269},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"ZTS","Zoetis Inc. Class A Common Stock","NYSE","XNYS","Healthcare","Drug Manufacturers - Specialty & Generic",14500,"https://www.zoetis.com","Zoetis Inc. Class A Common Stock represents Zoetis, a global animal health company focused on medicines, vaccines, diagnostics, and related technologies for pets and livestock. Zoetis develops and markets products used by veterinarians, livestock producers, and pet owners across companion animals such as dogs, cats, and horses, as well as livestock including cattle, swine, poultry, fish, and sheep. Its portfolio includes parasiticides, dermatology treatments, pain and sedation products, anti-infectives, diagnostic tools, genetic tests, and precision animal health solutions. The company also provides reference laboratory services, rapid tests, instruments, and other non-pharmaceutical offerings that support disease detection and animal care. Headquartered in Parsippany, New Jersey, Zoetis operates in the United States and international markets, serving a broad range of animal health needs across clinical, agricultural, and diagnostic settings.","Common Stock","Ms. Kristin C. Peck","10 Sylvan Way","Parsippany",7054,"NJ","United States","973 822 7000","2026-09-12 00:00:00","True",[25,30,36,42,48,54,60,66,71,77,83,89,95,101,107,112,118,124,129,135,141,145,150,156,160,166,170,175,181,186,192,198,201,207,212,216,221,225,231,236,241,247,252,257,263,269,274,280,286,290,296,300,304,308,313,318,324,329,334,339,345,351,355,360,364,369,375,381,387,393,399,405,410,416,422,427,431,437,443,447,452,457,463,469,474,479,483,489,495,500,504,509,515,521,527,533,539,545,551,557,563,569,575,581,586,592,598,604,610,616,622,627,633,637,643,649,654,660,666,672,678,683,689,694,698,704,709,715,721,727,732,738,743,748,753,758,764,770,776,782,787,793,799,805,811,816,822,828,834,839,845,850,854,859,864,870,876,880,886,892,898,904,910,916,921,927,933,939,945,950,956,961,965,971,976,981,986,991,996,1000,1006,1011,1015,1021,1027,1032,1038,1043,1047,1052,1057,1063,1067,1073,1079,1085,1089,1092,1097,1101,1103,1108,1114,1120,1124,1130,1135,1141,1147,1151,1156,1162,1165,1170,1176,1181,1185,1190,1194,1198,1204,1210,1215,1221,1227,1232,1238,1244,1250,1255,1261,1267,1273,1279,1285,1291,1296,1301,1306,1311,1317,1323,1329,1335,1340,1346,1352,1357,1363,1368,1373,1378,1384,1390,1394,1399,1405,1411,1416,1422,1427,1433,1439,1445,1451,1457,1463,1469,1472,1478,1484,1490,1494,1500,1506,1512,1518,1524,1530,1536,1540,1544,1549,1554,1560,1564,1570,1575,1581,1587,1591,1597,1602,1608,1614,1620,1624,1630,1635,1641,1647,1652,1657,1662,1668,1674,1680,1685,1691,1697,1703,1708,1713,1719,1725,1731,1737,1743,1748,1754,1760,1765,1770,1776,1782,1788,1794,1800,1806,1812,1818,1823,1829,1835,1841,1847,1853,1859,1865,1870,1875,1880,1885,1891,1894,1899,1904,1910,1914,1918,1923,1929,1935,1939,1943,1949,1953,1957,1961,1966,1971,1977,1981,1987,1991,1997,2003,2008,2013,2019,2025,2028,2034,2038,2043,2048,2053,2058,2064,2069,2075,2080,2084,2089,2094,2100,2106,2112,2118,2124,2130,2136,2142,2148,2154,2160,2165,2170,2174,2180,2185,2191,2197,2203,2209,2213,2218,2224,2230,2236,2242,2248,2253,2259,2264,2269,2275,2280,2286,2291,2295,2301,2305,2311,2316,2321,2326,2331,2336,2341,2346,2350,2354,2359,2365,2370,2374,2379,2385,2391,2397,2403,2409,2414,2420,2426,2432,2437,2443,2447,2453,2459,2463,2468,2473,2479,2483,2488,2494,2499,2504,2510,2515,2521,2523,2529,2533,2538,2543,2549,2555,2561,2567,2573,2579,2585,2591,2596,2602,2608,2614,2620,2626,2632,2638,2644,2650,2656,2662,2666,2672,2677,2683,2689,2694,2699,2704,2710,2715,2720,2726,2732,2738,2743,2749,2755,2760,2765,2771,2776,2781,2787,2793,2799,2805,2811,2816,2820,2824,2830,2836,2842,2847,2852,2857,2861,2866,2871,2876,2881,2887,2893,2898,2903,2909,2915,2921,2926,2931,2937,2943,2949,2955,2958,2963,2968,2973,2978,2983,2988,2994,2999,3005,3011,3016,3022,3026,3032,3035,3040,3044,3049,3053,3058,3062,3068,3073,3078,3083,3087,3091,3096,3101,3107,3112,3116,3122,3128,3133,3138,3142,3147,3151,3156,3161,3166,3171,3176,3182,3187,3192,3198,3203,3208,3212,3215,3220,3224,3230,3235,3239,3243,3248,3254,3258,3264,3267,3272,3277,3283,3287,3293,3296,3300,3305,3310,3313,3318,3320,3326,3331,3337,3341,3345,3351,3354,3359,3363,3369,3375,3381,3385,3389,3395,3400,3404,3409,3414,3420,3426,3431,3437,3442,3448,3454,3460,3466,3470,3476,3481,3486,3490,3495,3501,3506,3512,3518,3521,3524,3529,3534,3539,3544,3548,3554,3560,3565,3570,3574,3578,3581,3587,3593,3599,3604,3610,3616,3621,3625,3630,3636,3642,3648,3654,3659,3665,3670,3675,3681,3687,3693,3698,3702,3708,3712,3717,3723,3726,3731,3737,3742,3747,3753,3757,3763,3769,3773,3778,3783,3788,3792,3797,3802,3806,3811,3816,3821,3825,3830,3834,3840,3845,3851,3856,3861,3865,3870,3876,3880,3886,3891,3894,3899,3904,3908,3912,3917,3922,3927,3931,3936,3939,3944,3949,3953,3957,3960,3965,3970,3975,3981],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":29},"2026-09-18",72.57,73.05,71.4,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",73.35,73.45,72,73.02,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",73.47,73.9,72.92,73,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",72.91,73.78,72.72,73.43,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",74.2,74.82,73.49,73.67,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",73.24,73.5,71.5,72.97,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",73.07,73.4,72.35,72.86,{"symbol":5,"time":67,"open":57,"high":68,"low":69,"close":70},"2026-09-09",74.08,73.09,73.31,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",74.8,75.1,73.48,73.56,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",75.08,75.84,74.83,75.81,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",77.01,78,74.74,76.29,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",77.46,77.85,75.88,76.17,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",77.91,77.93,76.15,77.25,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",77,77.21,75.62,77.1,{"symbol":5,"time":108,"open":109,"high":110,"low":109,"close":111},"2026-08-28",75.2,77.71,77.34,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",76.57,76.91,74.93,75.02,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",76.82,78.75,76.55,77.52,{"symbol":5,"time":125,"open":126,"high":127,"low":93,"close":128},"2026-08-25",76.65,77.45,77.29,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",77.59,78.2,76.48,77.17,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",75.29,78.59,75.18,77.73,{"symbol":5,"time":142,"open":143,"high":128,"low":144,"close":117},"2026-08-20",76.1,74.94,{"symbol":5,"time":146,"open":147,"high":91,"low":148,"close":149},"2026-08-19",74.63,74.62,76.68,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-18",73.75,74.48,72.88,73.96,{"symbol":5,"time":157,"open":158,"high":158,"low":159,"close":59},"2026-08-17",73.1,71,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-14",75.52,76.37,73.61,73.79,{"symbol":5,"time":167,"open":168,"high":80,"low":169,"close":80},"2026-08-13",74.09,73.01,{"symbol":5,"time":171,"open":172,"high":172,"low":173,"close":174},"2026-08-12",74.39,71.99,73.54,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-11",74.24,75.83,74.1,75.35,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":81},"2026-08-10",72.4,74.98,71.45,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-07",77.92,79.25,72.19,72.66,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-06",78.82,79.6,73.71,77.27,{"symbol":5,"time":199,"open":143,"high":126,"low":200,"close":172},"2026-08-05",72.98,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-04",76.05,76.42,74.99,76.04,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":106},"2026-08-03",79.31,80.17,76.85,{"symbol":5,"time":213,"open":214,"high":123,"low":215,"close":128},"2026-07-31",75.61,74.91,{"symbol":5,"time":217,"open":103,"high":218,"low":219,"close":220},"2026-07-30",77.38,75.26,76.03,{"symbol":5,"time":222,"open":223,"high":224,"low":100,"close":98},"2026-07-29",77.3,79.08,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-28",78.29,79.43,77.28,77.51,{"symbol":5,"time":232,"open":220,"high":233,"low":234,"close":235},"2026-07-27",77.65,75.53,76.92,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":180},"2026-07-24",75.12,76.06,74.28,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-23",73.89,75.11,73.55,74.57,{"symbol":5,"time":248,"open":249,"high":250,"low":53,"close":251},"2026-07-22",75.78,76.02,74.19,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":180},"2026-07-21",75.5,76.46,74.56,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-20",75.69,76.5,74.65,76.2,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-17",77.4,78.05,75.68,76.56,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":115},"2026-07-16",75.42,77.43,75.39,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-15",74.78,76.4,74.23,74.53,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-14",74.67,74.84,73.38,74.07,{"symbol":5,"time":287,"open":288,"high":260,"low":289,"close":273},"2026-07-13",75.9,74.52,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-10",75.86,76.99,75.25,75.56,{"symbol":5,"time":297,"open":298,"high":292,"low":299,"close":79},"2026-07-09",74.75,74.01,{"symbol":5,"time":301,"open":302,"high":239,"low":303,"close":74},"2026-07-08",75.47,73.8,{"symbol":5,"time":305,"open":260,"high":306,"low":307,"close":88},"2026-07-07",77.99,75.82,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":271},"2026-07-06",75.06,75.64,73.06,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":73},"2026-07-02",73.28,75.05,72.9,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-01",72.26,74.64,72.11,72.45,{"symbol":5,"time":325,"open":326,"high":76,"low":327,"close":328},"2026-06-30",73.17,71.47,71.86,{"symbol":5,"time":330,"open":331,"high":332,"low":312,"close":333},"2026-06-29",76.83,76.89,73.25,{"symbol":5,"time":335,"open":332,"high":336,"low":337,"close":338},"2026-06-26",77.61,75.55,76.09,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-06-25",78.71,79.91,77.26,77.82,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-06-24",77.81,79.09,77.36,78.17,{"symbol":5,"time":352,"open":149,"high":86,"low":353,"close":354},"2026-06-23",76.32,76.84,{"symbol":5,"time":356,"open":357,"high":358,"low":311,"close":359},"2026-06-22",76.88,78.46,75.89,{"symbol":5,"time":361,"open":140,"high":362,"low":363,"close":341},"2026-06-18",79.06,77.31,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":343},"2026-06-17",78.5,80.02,76.8,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-16",80.5,80.58,78.27,79.33,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-15",80.81,82.05,78.93,79.95,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-12",82.35,82.4,79.17,79.57,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-11",80.2,82.1,79.81,81.4,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-10",82.36,82.98,80.8,81.29,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-09",79.51,82.32,79.45,82.2,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":194},"2026-06-08",79.56,79.67,77.7,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-05",79.54,81.19,79.42,79.44,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-04",79.37,81.63,78.64,79.52,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":131},"2026-06-03",76.22,78.74,75.63,{"symbol":5,"time":428,"open":331,"high":104,"low":429,"close":430},"2026-06-02",74.87,76.39,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-01",77.06,78.48,76.59,77.56,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-05-29",78.51,78.88,77.44,77.69,{"symbol":5,"time":444,"open":445,"high":389,"low":446,"close":373},"2026-05-28",79,78.25,{"symbol":5,"time":448,"open":367,"high":449,"low":450,"close":451},"2026-05-27",81.14,78.73,79.48,{"symbol":5,"time":453,"open":454,"high":455,"low":380,"close":456},"2026-05-26",80.78,81.31,80.23,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-05-22",80.87,82.34,80.13,81.32,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-21",78.99,80.42,76.21,80.07,{"symbol":5,"time":470,"open":471,"high":472,"low":100,"close":473},"2026-05-20",78.47,80.44,79.71,{"symbol":5,"time":475,"open":476,"high":477,"low":131,"close":478},"2026-05-19",79.85,80.36,78.92,{"symbol":5,"time":480,"open":50,"high":481,"low":50,"close":482},"2026-05-18",77.96,77.72,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-15",75.4,76.9,72.38,74.22,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-14",74.45,75.75,73.98,75.48,{"symbol":5,"time":496,"open":149,"high":497,"low":498,"close":499},"2026-05-13",77.84,74.29,74.34,{"symbol":5,"time":501,"open":233,"high":502,"low":244,"close":503},"2026-05-12",78.67,76.94,{"symbol":5,"time":505,"open":506,"high":506,"low":507,"close":508},"2026-05-11",82.12,76.38,76.67,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-08",87.32,87.58,81.1,82.83,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-07",90.67,91.64,85.31,87.31,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-06",113.69,115.13,110.94,111.22,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-05",112.67,113.51,111.27,112.54,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-04",113.65,114.19,112.1,112.68,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-01",116.22,116.25,113.76,114.16,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-04-30",114.04,115.54,113.79,114.97,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-04-29",115.5,115.91,112.97,113.83,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-04-28",117.23,118.29,116.08,116.65,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-04-27",116.62,119.68,116.6,117.87,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-04-24",116.01,117.05,115.41,116.87,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-23",117.19,117.6,114.95,116.06,{"symbol":5,"time":582,"open":583,"high":584,"low":567,"close":585},"2026-04-22",118.95,119.91,117.52,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-21",122,123.21,117.75,118.18,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-20",121.55,123.32,120.55,122.72,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-17",120.08,122.97,119.57,122.38,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-16",120.89,122.01,119.03,119.04,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-15",121.74,122.47,120.2,120.76,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-14",119.61,121.54,118.6,121.11,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":600},"2026-04-13",117.17,120.11,116.85,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-10",120.38,120.75,117.22,117.86,{"symbol":5,"time":634,"open":609,"high":635,"low":631,"close":636},"2026-04-09",120.25,119.99,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-08",118.78,119.79,118.32,119.75,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-07",118.09,118.48,116.3,116.8,{"symbol":5,"time":650,"open":651,"high":652,"low":648,"close":653},"2026-04-06",117.11,118.4,118.26,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-02",115.93,118.65,115.37,117.94,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-01",118.2,118.89,116.76,117.29,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-03-31",116.89,118.24,115.66,118.21,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-03-30",114.79,116.59,113.58,116.33,{"symbol":5,"time":679,"open":680,"high":665,"low":681,"close":682},"2026-03-27",116.81,113.29,113.35,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-03-26",115.64,118.58,115.3,116.63,{"symbol":5,"time":690,"open":691,"high":692,"low":687,"close":693},"2026-03-25",117.26,118.14,116.71,{"symbol":5,"time":695,"open":696,"high":651,"low":697,"close":656},"2026-03-24",113.89,113.3,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-23",117.15,117.33,114.62,115.23,{"symbol":5,"time":705,"open":706,"high":577,"low":707,"close":708},"2026-03-20",115.95,114.36,115.67,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-19",116.69,118.36,115.9,115.99,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-18",120.29,120.79,116.88,117.35,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-17",118.86,122.52,118.66,121.68,{"symbol":5,"time":728,"open":729,"high":730,"low":687,"close":731},"2026-03-16",115.61,118.55,118.15,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-13",116.51,117.32,114.47,115.62,{"symbol":5,"time":739,"open":740,"high":741,"low":703,"close":742},"2026-03-12",118.87,120.57,115.46,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":640},"2026-03-11",120.37,120.94,118.35,{"symbol":5,"time":749,"open":750,"high":601,"low":751,"close":752},"2026-03-10",121.95,120.4,120.49,{"symbol":5,"time":754,"open":755,"high":603,"low":756,"close":757},"2026-03-09",119.78,118.33,122.36,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-06",121.02,121.87,118.28,121.43,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-05",124.54,125.45,122.04,122.23,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-04",125.91,126.9,124.84,125.96,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-03",127.5,127.9,125.19,125.93,{"symbol":5,"time":783,"open":784,"high":784,"low":785,"close":786},"2026-03-02",130.05,127.09,128.96,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-02-27",128.93,132.3,128.25,131.1,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-02-26",129.1,131.34,128.44,129.76,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-02-25",128.7,129.78,127.02,128.95,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-02-24",125.79,129.68,125,128.66,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":807},"2026-02-23",126.75,127.89,124.42,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-02-20",126.33,128.8,125.6,128.78,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-19",128.74,129.98,125.47,127.28,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-18",125.9,129.2,124.5,129.13,{"symbol":5,"time":835,"open":836,"high":837,"low":767,"close":838},"2026-02-17",127.56,128,125.56,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-13",126.67,130.65,125.65,126.65,{"symbol":5,"time":846,"open":847,"high":847,"low":848,"close":849},"2026-02-12",132.49,118.94,125.64,{"symbol":5,"time":851,"open":852,"high":798,"low":852,"close":853},"2026-02-11",126.97,128.67,{"symbol":5,"time":855,"open":856,"high":857,"low":856,"close":858},"2026-02-10",127.68,129.6,128.13,{"symbol":5,"time":860,"open":785,"high":861,"low":862,"close":863},"2026-02-09",128.22,126.34,127.3,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-06",127.99,129.95,126.54,127.42,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-05",127.23,127.58,126.15,126.73,{"symbol":5,"time":877,"open":589,"high":878,"low":589,"close":879},"2026-02-04",127.66,126.7,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-03",123.35,126.39,122.21,122.41,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-02",124.02,125.12,123.04,124.94,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-01-30",121.16,124.87,120.06,124.82,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-01-29",123.09,123.34,121.33,121.72,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-01-28",124.03,125.09,121.25,121.93,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-01-27",123.54,126.29,123.05,124.96,{"symbol":5,"time":917,"open":918,"high":919,"low":601,"close":920},"2026-01-26",123.91,124.98,123.92,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-01-23",124.25,124.81,123.51,124.05,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-22",124.27,126.47,123.73,124.4,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-21",123.96,127.12,123.68,125.08,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-20",122.53,125.72,121.65,123.24,{"symbol":5,"time":946,"open":947,"high":830,"low":948,"close":949},"2026-01-16",125.34,123.47,124.65,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-15",126,126.36,123.71,125.28,{"symbol":5,"time":957,"open":891,"high":958,"low":959,"close":960},"2026-01-14",126.5,124.61,125.84,{"symbol":5,"time":962,"open":775,"high":963,"low":595,"close":964},"2026-01-13",125.97,124.62,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-12",126.98,127.27,124.2,125.32,{"symbol":5,"time":972,"open":856,"high":973,"low":974,"close":975},"2026-01-09",128.35,126.08,127.17,{"symbol":5,"time":977,"open":774,"high":978,"low":979,"close":980},"2026-01-08",128.34,124.55,126.85,{"symbol":5,"time":982,"open":983,"high":984,"low":849,"close":985},"2026-01-07",129.49,130.23,125.67,{"symbol":5,"time":987,"open":988,"high":989,"low":801,"close":990},"2026-01-06",130,131.13,129.35,{"symbol":5,"time":992,"open":849,"high":993,"low":994,"close":995},"2026-01-05",129.88,125.44,129.37,{"symbol":5,"time":997,"open":998,"high":967,"low":935,"close":999},"2026-01-02",126.4,125.92,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2025-12-31",126.04,126.84,125.77,125.82,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":767,"close":1010},"2025-12-30",125.55,127.6,126.41,{"symbol":5,"time":1012,"open":1013,"high":980,"low":838,"close":1014},"2025-12-29",126.16,125.98,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2025-12-26",125.16,126.32,124.8,126.23,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2025-12-24",123.1,125.69,123.06,125.49,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":912},"2025-12-23",123,123.98,122.46,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2025-12-22",121.99,123.94,121.12,123.78,{"symbol":5,"time":1039,"open":1040,"high":832,"low":1041,"close":1042},"2025-12-19",122.65,122.18,122.24,{"symbol":5,"time":1044,"open":884,"high":1045,"low":588,"close":1046},"2025-12-18",125.53,122.76,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1051},"2025-12-17",123.3,124.44,122.25,{"symbol":5,"time":1053,"open":1054,"high":766,"low":1055,"close":1056},"2025-12-16",121.83,120.72,123.23,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-15",118.79,122.55,118.7,120.98,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":671,"close":725},"2025-12-12",119.19,121.08,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-11",118.97,119.83,117.14,117.66,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-10",115.96,118.44,115.6,118.07,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-09",117.92,118.5,115.59,115.75,{"symbol":5,"time":1086,"open":1082,"high":1087,"low":585,"close":1088},"2025-12-08",120.15,118.16,{"symbol":5,"time":1090,"open":718,"high":902,"low":1091,"close":657},"2025-12-05",118.47,{"symbol":5,"time":1093,"open":1031,"high":1094,"low":1095,"close":1096},"2025-12-04",123.31,119.72,120.41,{"symbol":5,"time":1098,"open":955,"high":1099,"low":908,"close":1100},"2025-12-03",125.8,122.57,{"symbol":5,"time":1102,"open":952,"high":952,"low":724,"close":1050},"2025-12-02",{"symbol":5,"time":1104,"open":1105,"high":1106,"low":975,"close":1107},"2025-12-01",128.19,129.58,127.25,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-11-28",128.32,129.31,127.75,128.18,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-11-26",127.55,129.06,126.93,127.69,{"symbol":5,"time":1121,"open":1037,"high":1122,"low":1123,"close":814},"2025-11-25",129.04,123.45,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-11-24",121.63,122.94,120.27,122.87,{"symbol":5,"time":1131,"open":1132,"high":757,"low":1133,"close":1134},"2025-11-21",116.38,116,122.06,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-11-20",117.4,118.43,115.71,115.89,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-11-19",118.69,118.96,115.25,117.08,{"symbol":5,"time":1148,"open":1138,"high":1149,"low":1150,"close":692},"2025-11-18",119.13,117.09,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":747,"close":1155},"2025-11-17",120.71,121.09,118.8,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-11-14",121.06,121.9,120.33,120.82,{"symbol":5,"time":1163,"open":1066,"high":724,"low":1164,"close":894},"2025-11-13",120.69,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":908},"2025-11-12",120.18,122.96,119.76,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-11",119.67,121.34,119.58,120.12,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":640},"2025-11-10",120.43,121.31,118.52,{"symbol":5,"time":1182,"open":1183,"high":1128,"low":691,"close":1184},"2025-11-07",119.56,120.24,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1183},"2025-11-06",120.6,121.5,119.06,{"symbol":5,"time":1191,"open":969,"high":1192,"low":1193,"close":752},"2025-11-05",124.46,119.07,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":588,"close":1192},"2025-11-04",124.83,128.11,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-03",143.37,144.83,142.14,144.35,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-10-31",142.57,144.68,142.31,144.09,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1212,"close":1214},"2025-10-30",142.44,145.04,144.1,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-10-29",145.25,146.11,143.72,143.94,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-10-28",146.82,147.46,145.32,145.41,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1226,"close":1231},"2025-10-27",146.53,147.93,147.53,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-10-24",147.12,147.49,145.91,145.94,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-10-23",146,147.51,145.18,146.39,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-22",146.4,148.3,145.73,147.11,{"symbol":5,"time":1251,"open":1201,"high":1252,"low":1253,"close":1254},"2025-10-21",147.27,144.55,146.09,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-10-20",143.87,145.69,143.51,145.06,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-10-17",143.13,144.57,142.55,144.06,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-16",141.87,144.23,141.17,143.26,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-15",141.39,143.99,141.33,142.12,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-14",141.55,143.57,141.11,143.46,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-13",141.26,143.36,140.65,142.26,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1283},"2025-10-10",143.39,143.49,140.83,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1293},"2025-10-09",143.82,145.22,143.25,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1294},"2025-10-08",142.46,144.87,142.28,{"symbol":5,"time":1307,"open":1308,"high":1308,"low":1309,"close":1310},"2025-10-07",146.2,142.15,142.77,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-06",146.43,147.04,144.85,145.36,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-03",146.72,148.79,146.25,146.42,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-02",145.8,147.77,145.09,146.49,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-01",146.32,147.38,145,146.95,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1331},"2025-09-30",142.89,147,142.4,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-09-29",143.86,144.15,142.5,143.06,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-09-26",141.86,143.79,141.27,143.5,{"symbol":5,"time":1353,"open":1277,"high":1354,"low":1355,"close":1356},"2025-09-25",142,139.34,141.13,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-09-24",141.62,144.01,140.54,141.67,{"symbol":5,"time":1364,"open":1300,"high":1365,"low":1366,"close":1367},"2025-09-23",146.18,141.53,142.61,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1203,"close":1372},"2025-09-22",146.55,146.71,144.65,{"symbol":5,"time":1374,"open":1375,"high":1375,"low":1376,"close":1377},"2025-09-19",147.75,145.3,145.88,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-09-18",146.3,148.04,145.15,147.1,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-09-17",147.5,149.54,146.56,146.93,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1392,"close":1224},"2025-09-16",146.29,148.57,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1321},"2025-09-15",148.08,149.75,145.89,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-12",149.65,150.05,146.54,148.2,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-11",149.78,152,149.42,150.61,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1409},"2025-09-10",149,150.58,148.38,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-09",151.41,152.12,149.64,149.79,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1328,"close":1426},"2025-09-08",152.5,152.97,151.75,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-05",152.9,155.15,152.4,153.32,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-04",152.53,153.49,151.35,153.2,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-03",152.34,153.09,151.46,152.43,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-02",154.98,155.38,151.61,152.88,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-08-29",154.64,156.49,154.07,156.4,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-08-28",155.14,155.35,153.29,154.79,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-08-27",155.16,156.11,154.51,155.37,{"symbol":5,"time":1470,"open":1448,"high":1471,"low":1467,"close":1462},"2025-08-26",156.32,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-08-25",156.76,157.21,154.89,155.19,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-08-22",157.06,158.3,156.14,156.62,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-08-21",156.75,159,155.41,155.61,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1492,"close":1474},"2025-08-20",156.34,160.48,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-08-19",152.92,155.7,152.51,155.67,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-08-18",154,154.94,151.6,152.32,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-08-15",153.72,155.1,152.98,154.11,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-08-14",151.57,153.36,151.17,153.06,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-08-13",149.62,152.76,148.92,152.44,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-12",148.91,149.88,148.31,149.77,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-11",147.67,149.81,147.35,149.02,{"symbol":5,"time":1537,"open":1538,"high":1413,"low":1539,"close":1534},"2025-08-08",148.35,146.27,{"symbol":5,"time":1541,"open":1386,"high":1413,"low":1542,"close":1543},"2025-08-07",146.9,148.24,{"symbol":5,"time":1545,"open":1308,"high":1546,"low":1547,"close":1548},"2025-08-06",147.3,144.25,146.5,{"symbol":5,"time":1550,"open":1551,"high":1551,"low":1552,"close":1553},"2025-08-05",160.05,144.51,146.12,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-04",151.25,152.59,148.76,151.81,{"symbol":5,"time":1561,"open":1365,"high":1562,"low":1563,"close":1332},"2025-08-01",147.79,145.1,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-07-31",148,148.78,145.31,145.79,{"symbol":5,"time":1571,"open":1437,"high":1572,"low":1573,"close":1574},"2025-07-30",152.3,148.63,148.81,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-07-29",150.02,151.04,148.54,151.01,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-07-28",152.27,152.47,150.34,150.75,{"symbol":5,"time":1588,"open":1572,"high":1589,"low":1590,"close":1419},"2025-07-25",153.37,151.23,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-07-24",153.56,154.04,152.22,152.82,{"symbol":5,"time":1598,"open":1498,"high":1599,"low":1600,"close":1601},"2025-07-23",153.84,151.48,153.45,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-07-22",147.71,151.31,147.25,151.19,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-07-21",149.29,150.1,147.28,147.37,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-07-18",150,150.85,147.59,148.6,{"symbol":5,"time":1621,"open":1616,"high":1622,"low":1409,"close":1623},"2025-07-17",152.26,150.03,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-07-16",153.44,154.01,150.94,151.54,{"symbol":5,"time":1631,"open":1632,"high":1483,"low":1633,"close":1634},"2025-07-15",156.26,152.54,152.86,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-07-14",155.23,156.7,154.7,155.65,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-07-11",157.32,157.63,154.71,154.96,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1480,"close":1651},"2025-07-10",158.7,161.77,158.8,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1632,"close":1656},"2025-07-09",158.39,159.56,158.27,{"symbol":5,"time":1658,"open":1474,"high":1659,"low":1660,"close":1661},"2025-07-08",160.24,156.73,157.8,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-07",159.26,160,156.78,157.05,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-03",158.05,159.47,157.61,159.18,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-02",159.71,160.58,158.63,159.08,{"symbol":5,"time":1681,"open":1503,"high":1682,"low":1683,"close":1684},"2025-07-01",160.95,152.75,159.19,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-06-30",156.16,156.92,155.07,155.95,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-06-27",156.33,157.33,155.4,156.17,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-06-26",157.48,157.62,155.26,155.79,{"symbol":5,"time":1704,"open":1705,"high":1649,"low":1706,"close":1707},"2025-06-25",156.88,155.11,157.23,{"symbol":5,"time":1709,"open":1699,"high":1710,"low":1711,"close":1712},"2025-06-24",158.65,154.26,157.77,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-06-23",156.77,158.46,155.99,157.34,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-06-20",155.57,157.7,155,157.17,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-18",157.09,158.1,154.54,155.06,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-06-17",163.86,164.33,160.9,161.67,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-06-16",165.83,166.77,163.27,164.38,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1734},"2025-06-13",164.96,167.38,163.51,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-06-12",166.49,168.83,165.52,168.82,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-06-11",167.26,168.05,164.95,166.33,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1762,"close":1764},"2025-06-10",164.23,167.36,167.1,{"symbol":5,"time":1766,"open":1753,"high":1767,"low":1768,"close":1769},"2025-06-09",169.5,162.22,164.61,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-06-06",169.58,171.52,169.37,170.16,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-06-05",169.39,169.86,168.18,168.61,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-04",170.75,171.26,168.07,168.59,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-03",169.09,172.23,168.64,170.3,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-02",167.82,169.48,166.26,169.42,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-05-30",166.92,169.79,165.34,168.63,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-05-29",165.92,167.79,165.11,167.14,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-05-28",166.16,166.65,164.52,165.4,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1798},"2025-05-27",164,166.89,163.83,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-05-23",160.55,163.06,160.14,162.58,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-05-22",160.26,162.61,159.64,161.97,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-05-21",162.82,164.57,161.3,161.44,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-05-20",163.34,164.85,163.17,163.65,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-05-19",161.92,164.18,161.55,163.94,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-05-16",161.36,163.24,160.2,163.04,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-05-15",156.24,160.41,155.82,160.35,{"symbol":5,"time":1866,"open":1665,"high":1867,"low":1868,"close":1869},"2025-05-14",160.65,154.45,154.92,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1862},"2025-05-13",160.72,162.91,160.06,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1849},"2025-05-12",161.03,164.59,160.68,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1679,"close":1884},"2025-05-09",161.41,162.44,159.27,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-08",155.48,162.16,155.02,161.69,{"symbol":5,"time":1892,"open":1893,"high":1483,"low":1580,"close":1717},"2025-05-07",151.68,{"symbol":5,"time":1895,"open":1896,"high":1896,"low":1897,"close":1898},"2025-05-06",159.68,148.99,149.87,{"symbol":5,"time":1900,"open":1901,"high":1481,"low":1902,"close":1903},"2025-05-05",157.2,155.58,158.06,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-02",158.49,159.97,156.68,157.44,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1572,"close":1640},"2025-05-01",156.55,157.42,{"symbol":5,"time":1915,"open":1916,"high":1901,"low":1917,"close":1456},"2025-04-30",155.72,153.77,{"symbol":5,"time":1919,"open":1461,"high":1920,"low":1921,"close":1922},"2025-04-29",156.22,152.25,155.43,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-04-28",153.35,154.78,152.45,153.57,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-04-25",152.05,153.92,150.5,153.47,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1566,"close":1572},"2025-04-24",150.87,152.58,{"symbol":5,"time":1940,"open":1941,"high":1917,"low":1410,"close":1942},"2025-04-23",151.94,150.91,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-04-22",148.02,150.74,147.81,149.99,{"symbol":5,"time":1950,"open":1951,"high":1951,"low":1376,"close":1952},"2025-04-21",148.67,146.85,{"symbol":5,"time":1954,"open":1955,"high":1623,"low":1956,"close":1951},"2025-04-17",147.23,146.76,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1325,"close":1956},"2025-04-16",149.03,150.12,{"symbol":5,"time":1962,"open":1963,"high":1443,"low":1964,"close":1965},"2025-04-15",151.43,148.26,149.22,{"symbol":5,"time":1967,"open":1443,"high":1968,"low":1969,"close":1970},"2025-04-14",152.33,147.94,150.83,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-04-11",146.64,149.74,144.81,149.44,{"symbol":5,"time":1978,"open":1979,"high":1979,"low":1980,"close":1338},"2025-04-10",152.64,142.04,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-09",141.16,154.29,139.7,153.55,{"symbol":5,"time":1988,"open":1927,"high":1432,"low":1989,"close":1990},"2025-04-08",142.39,144.41,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-04-07",147.42,153.39,143.85,149.1,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-04-04",156,157.69,151.18,151.73,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":1664,"close":2007},"2025-04-03",163.61,166.34,159.61,{"symbol":5,"time":2009,"open":2010,"high":1846,"low":2011,"close":2012},"2025-04-02",161.52,160.8,163.5,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-04-01",163.92,165.72,161.39,161.91,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-03-31",163.12,164.9,161.58,164.65,{"symbol":5,"time":2026,"open":1820,"high":1817,"low":1837,"close":2027},"2025-03-28",163.11,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-03-27",163.25,165.41,161.66,165.02,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":1879,"close":1837},"2025-03-26",161.16,163.47,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":1839},"2025-03-25",163.31,164.35,160.25,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":1845},"2025-03-24",162.27,165.48,161.7,{"symbol":5,"time":2049,"open":2050,"high":1858,"low":2051,"close":2052},"2025-03-21",162.88,160.91,163.03,{"symbol":5,"time":2054,"open":1822,"high":2055,"low":2056,"close":2057},"2025-03-20",164.14,162.25,163.16,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-03-19",164.03,164.92,162.84,163.75,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":1856,"close":2068},"2025-03-18",165.12,165.42,164.43,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-03-17",162.21,165.82,161.78,165.17,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":1481,"close":2079},"2025-03-14",159.33,161.43,161.26,{"symbol":5,"time":2081,"open":1867,"high":2082,"low":2083,"close":1874},"2025-03-13",161.59,159.57,{"symbol":5,"time":2085,"open":1856,"high":2086,"low":2087,"close":2088},"2025-03-12",163.99,160.52,161.68,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2055,"close":2093},"2025-03-11",170.62,171.82,164.39,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-03-10",169.65,177,169.64,171.8,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-03-07",166.86,170.93,166.76,170.37,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-03-06",165.93,167.73,165.28,167.25,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-03-05",169.43,172.06,165.22,167,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-04",171.39,174.8,169.18,169.9,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-03",166.25,170.6,166.08,170.53,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-02-28",165.89,167.62,163.89,167.24,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-02-27",164.6,167.45,164.5,164.98,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-02-26",168.21,169,164.88,164.99,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-02-25",165.9,168.99,163.35,168.53,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-02-24",162.08,165.57,160.82,165.31,{"symbol":5,"time":2161,"open":2162,"high":2051,"low":2163,"close":2164},"2025-02-21",157.78,157.6,160.46,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":1913},"2025-02-20",156.64,158.45,155.78,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":1430,"close":2167},"2025-02-19",156.54,157.57,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-02-18",156.47,157.08,154.32,156.48,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":1492,"close":2184},"2025-02-14",163.98,164.54,157.52,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-02-13",161.99,166.11,154.38,164.93,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-02-12",172.46,174.12,171.53,173.88,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-02-11",171.18,174.84,170.71,174.29,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-02-10",171.43,172.54,170.52,171.91,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2103,"close":2205},"2025-02-07",174.22,175.5,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2194},"2025-02-06",176.03,177.4,174,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-02-05",172.55,176.36,172.09,175.67,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-02-04",172.1,173.15,170.11,172.24,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-02-03",169.06,173.11,168.28,171.94,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-01-31",171.74,173.34,170.68,170.9,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-01-30",171.64,174.08,171.36,172.71,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2145,"close":2252},"2025-01-29",169.7,171.19,170.22,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-01-28",173.25,174.93,169.46,170.42,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2261,"close":2263},"2025-01-27",168.32,173.48,173.03,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":1781},"2025-01-24",166.06,169.08,165.95,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-01-23",166.39,167.3,163.58,166.96,{"symbol":5,"time":2276,"open":1802,"high":2277,"low":2278,"close":2279},"2025-01-22",167.94,164.73,166.63,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-01-21",166.64,167.83,164.69,167.53,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2132},"2025-01-17",168.9,169.67,165.81,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2108,"close":1774},"2025-01-16",166.46,169.78,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-01-15",166.1,167.98,165.39,167.17,{"symbol":5,"time":2302,"open":2303,"high":1811,"low":2023,"close":2304},"2025-01-14",166.42,164.41,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-01-13",163.55,166.87,162.68,166.32,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2050,"close":2315},"2025-01-10",163.6,165,163.32,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2033},"2025-01-08",162.97,165.14,161.38,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":1855,"close":2325},"2025-01-07",163.2,165.5,163.49,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2150},"2025-01-06",162.77,167.58,162.04,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2040},"2025-01-03",162.24,163.87,160.59,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":1832},"2025-01-02",164.87,165.66,162,{"symbol":5,"time":2342,"open":2343,"high":2063,"low":2344,"close":2345},"2024-12-31",162.9,161.87,162.93,{"symbol":5,"time":2347,"open":2134,"high":2348,"low":2349,"close":2333},"2024-12-30",164.05,161.45,{"symbol":5,"time":2351,"open":1758,"high":2352,"low":2353,"close":2138},"2024-12-27",166.53,163.52,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":1752},"2024-12-26",163.72,165.79,163.02,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2024-12-24",163.7,165.04,162.74,164.7,{"symbol":5,"time":2366,"open":2367,"high":1739,"low":2368,"close":2369},"2024-12-23",164.84,162.73,164.28,{"symbol":5,"time":2371,"open":2372,"high":2271,"low":2373,"close":2367},"2024-12-20",163.76,163.53,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2353},"2024-12-19",166.59,167.44,163.37,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2024-12-18",170.07,170.94,166.9,167.01,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2024-12-17",175,177.32,169.52,170.79,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2024-12-16",177.99,179.29,175.79,175.81,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-12-13",178.98,181.85,176.63,178.18,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-12-12",176.95,179.7,176.56,178.84,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2396,"close":2413},"2024-12-11",176.26,178.38,177.17,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-12-10",177.88,178.51,176.2,176.71,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-12-09",175.88,179.78,175.08,178.15,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-12-06",174.77,177.55,174.41,176.46,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2428},"2024-12-05",175.27,176.53,173.72,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-12-04",174.6,178.5,174.54,175.32,{"symbol":5,"time":2444,"open":2419,"high":2445,"low":2407,"close":2446},"2024-12-03",181.4,176.94,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-12-02",175.78,176.91,173.73,176.81,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-11-29",176.93,177.81,175.24,175.25,{"symbol":5,"time":2460,"open":2434,"high":2461,"low":2387,"close":2462},"2024-11-27",179.27,176.74,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2200,"close":2467},"2024-11-26",178.45,178.65,175.7,{"symbol":5,"time":2469,"open":2097,"high":2470,"low":2471,"close":2472},"2024-11-25",178.8,176.15,178.71,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-11-22",176.35,178.07,176.28,176.96,{"symbol":5,"time":2480,"open":2467,"high":2481,"low":2482,"close":2419},"2024-11-21",177.66,174.55,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2223},"2024-11-20",176.42,177.41,173.83,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-11-19",174.88,176.5,173.24,175.56,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2485},"2024-11-18",174.13,177.2,173.66,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":1784,"close":2503},"2024-11-15",173,177.07,175.14,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-11-14",177.48,178.97,173.81,174.63,{"symbol":5,"time":2511,"open":2442,"high":2512,"low":2513,"close":2514},"2024-11-13",177.5,174.91,177.04,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-11-12",175.39,176.51,173.75,173.96,{"symbol":5,"time":2522,"open":2455,"high":2412,"low":2387,"close":2471},"2024-11-11",{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-11-08",174.25,177.1,173.22,176.82,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2098,"close":2525},"2024-11-07",172.59,174.79,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2105},"2024-11-06",178.52,178.92,169.31,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2434},"2024-11-05",174.56,176.8,172.25,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-11-04",176.64,179.17,173.59,175.18,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-11-01",179.98,183.11,179.2,181.95,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-10-31",180.22,181.58,178.74,178.78,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-10-30",179.92,183.81,179.8,182.74,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-10-29",182.01,184.41,181.04,181.27,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-10-28",181.53,183.1,180.7,182.76,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-10-25",181.49,182.03,179.67,180.01,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-10-24",187.56,188.25,180.06,181.5,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2587,"close":2595},"2024-10-23",189.4,189.98,188.99,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-10-22",188.41,189.82,187.22,189.51,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-10-21",192.48,193,189.18,189.45,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-10-18",191.16,193.49,190.5,193.28,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-10-17",195.71,196.55,190.89,191,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-10-16",192,195.88,191.76,194.44,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-10-15",192.28,195.82,191.94,192.39,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-10-14",190.16,193.04,189.79,192.65,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-10-11",190.21,192.82,189.7,190.08,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-10-10",189.76,190.77,188.92,190.28,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-10-09",187.28,190.44,187.01,190.17,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-10-08",187,189.25,186.65,187.37,{"symbol":5,"time":2663,"open":2643,"high":2664,"low":2665,"close":2652},"2024-10-07",190.12,186.64,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-10-04",190.99,191.87,189,190.03,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2668},"2024-10-03",191.89,192.33,190,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-10-02",193.52,194.39,191.26,192.46,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-10-01",195.45,196,191.08,194.42,{"symbol":5,"time":2690,"open":2691,"high":2686,"low":2692,"close":2693},"2024-09-30",195.01,193.58,195.38,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2688,"close":2698},"2024-09-27",195.65,197.51,194.81,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2669,"close":2703},"2024-09-26",192.12,195.16,194.87,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-09-25",193.84,195.78,190.8,191.53,{"symbol":5,"time":2711,"open":2712,"high":2616,"low":2713,"close":2714},"2024-09-24",194.96,192.89,193.69,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2687,"close":2719},"2024-09-23",192.81,193.66,193.59,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-09-20",192.94,194.55,191.07,192.64,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-09-19",198.23,200.33,191.31,193.24,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-09-18",196.8,198.39,194.37,196.48,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2616},"2024-09-17",194.48,196.31,194,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-09-16",192.25,194.45,191.21,194.25,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-09-13",190.57,192.62,190.14,191.09,{"symbol":5,"time":2756,"open":2594,"high":2757,"low":2758,"close":2759},"2024-09-12",190.87,187.14,190.71,{"symbol":5,"time":2761,"open":2759,"high":2762,"low":2763,"close":2764},"2024-09-11",191.15,186.44,189.99,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-09-10",191.73,192.77,187.82,191.36,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2767},"2024-09-09",190.55,193.61,190.09,{"symbol":5,"time":2777,"open":2778,"high":2653,"low":2779,"close":2780},"2024-09-06",187.46,187.06,189.23,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-09-05",187.66,188.05,185.84,186.59,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-09-04",183.19,187.51,181.56,187.33,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-09-03",182.71,184.75,182.46,183.57,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-08-30",183.09,184.22,180.98,183.49,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-08-29",183.91,184.71,182.48,182.89,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2813,"close":2815},"2024-08-28",182.1,184.61,182.91,{"symbol":5,"time":2817,"open":2818,"high":2801,"low":2819,"close":2813},"2024-08-27",181.98,181.42,{"symbol":5,"time":2821,"open":2571,"high":2822,"low":2823,"close":2791},"2024-08-26",182.59,180.52,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-08-23",182.86,182.94,180.18,180.9,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-08-22",183.41,184.35,181.51,182.17,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-08-21",184.27,184.53,181.82,182.9,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2841,"close":2846},"2024-08-20",184.48,184.76,183.6,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2844},"2024-08-19",183.8,184.52,182.56,{"symbol":5,"time":2853,"open":2854,"high":2814,"low":2855,"close":2856},"2024-08-16",183.72,182.25,183.71,{"symbol":5,"time":2858,"open":2850,"high":2859,"low":2795,"close":2860},"2024-08-15",186.17,184.08,{"symbol":5,"time":2862,"open":2784,"high":2863,"low":2864,"close":2865},"2024-08-14",188.5,182.49,183.38,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2868,"close":2870},"2024-08-13",184.62,189.04,188.38,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2564},"2024-08-12",184.86,185.25,182.34,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2874},"2024-08-09",188.37,189.63,185.17,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-08-08",185.51,188.84,185.5,188.3,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-08-07",186,190.22,184.5,184.77,{"symbol":5,"time":2894,"open":2895,"high":2599,"low":2896,"close":2897},"2024-08-06",185,184,185.29,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2229,"close":2902},"2024-08-05",176.18,178.29,174.82,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-02",181.6,183.53,178.53,180.59,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-08-01",181.05,183.93,180.6,182.42,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-07-31",182.5,183.26,179.83,180.04,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2920,"close":2925},"2024-07-30",181.97,184.79,181.83,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2925},"2024-07-29",180.63,183.08,179.15,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-07-26",182.26,183.85,179.26,179.84,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-07-25",181,186.45,179.76,180.76,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-07-24",179.33,180.84,178.39,179.66,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-07-23",181.13,182.18,179.25,179.38,{"symbol":5,"time":2956,"open":2957,"high":2835,"low":2560,"close":2942},"2024-07-22",180.8,{"symbol":5,"time":2959,"open":2920,"high":2960,"low":2961,"close":2962},"2024-07-19",180.51,176.17,178.58,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2546,"close":2967},"2024-07-18",180.56,184.24,179.23,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2965,"close":2972},"2024-07-17",182,184.84,182.05,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2815},"2024-07-16",178.1,183.22,177.78,{"symbol":5,"time":2979,"open":2962,"high":2980,"low":2981,"close":2982},"2024-07-15",180.85,177.82,177.98,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2456,"close":2987},"2024-07-12",179,179.71,179.04,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-07-11",174.81,178.55,174.01,177.74,{"symbol":5,"time":2995,"open":2996,"high":2996,"low":2997,"close":2998},"2024-07-10",174.67,171.51,173.49,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-07-09",175.69,175.73,173.32,174.24,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-07-08",175.41,177.14,174.72,175.43,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":2525,"close":3015},"2024-07-05",175.2,175.96,174.96,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-07-03",175.44,177.67,175.26,175.6,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3024,"close":2990},"2024-07-02",172.49,175.99,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-01",173.26,175.46,172,172.58,{"symbol":5,"time":3033,"open":2431,"high":2502,"low":2263,"close":3034},"2024-06-28",173.36,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":2431},"2024-06-27",174.49,181.66,174.26,{"symbol":5,"time":3041,"open":3042,"high":2997,"low":3043,"close":2241},"2024-06-26",167.21,166.45,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":2298},"2024-06-25",171.79,172.42,167.72,{"symbol":5,"time":3050,"open":3051,"high":2202,"low":1793,"close":3052},"2024-06-24",171.71,171.84,{"symbol":5,"time":3054,"open":3055,"high":3046,"low":3056,"close":3057},"2024-06-21",169.38,169.35,171.09,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":1764,"close":1780},"2024-06-20",169.82,171.1,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-06-18",170.4,171.59,168.77,169.66,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":2241},"2024-06-17",168.3,171.62,167.32,{"symbol":5,"time":3074,"open":3075,"high":3065,"low":3076,"close":3077},"2024-06-14",170.45,168.89,170.55,{"symbol":5,"time":3079,"open":3080,"high":2491,"low":3081,"close":3082},"2024-06-13",175.87,170.81,171.32,{"symbol":5,"time":3084,"open":2985,"high":3085,"low":2121,"close":3086},"2024-06-12",179.13,175.85,{"symbol":5,"time":3088,"open":2440,"high":2985,"low":3089,"close":3090},"2024-06-11",177.46,178.54,{"symbol":5,"time":3092,"open":3093,"high":2941,"low":3094,"close":3095},"2024-06-10",176.57,176.02,178.83,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":2458,"close":3100},"2024-06-07",175.9,177.12,176.92,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-06-06",174.52,176.9,173.99,176.78,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3109,"close":3111},"2024-06-05",172.9,176.73,175.82,{"symbol":5,"time":3113,"open":2103,"high":3114,"low":3067,"close":3115},"2024-06-04",172.26,171.88,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-06-03",170.04,174.27,169.98,172.37,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-05-31",170,172.15,167.96,169.56,{"symbol":5,"time":3129,"open":2240,"high":3130,"low":3131,"close":3132},"2024-05-30",174.17,168.31,169.44,{"symbol":5,"time":3134,"open":1797,"high":3135,"low":3136,"close":3137},"2024-05-29",173.43,169.41,170.8,{"symbol":5,"time":3139,"open":3118,"high":3051,"low":3140,"close":3141},"2024-05-28",169.2,171.3,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":2381},"2024-05-24",171.57,172.27,169.73,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3146,"close":2241},"2024-05-23",172.02,172.51,{"symbol":5,"time":3152,"open":3149,"high":3153,"low":3154,"close":3155},"2024-05-22",173.98,170.99,172.05,{"symbol":5,"time":3157,"open":3158,"high":2449,"low":3159,"close":3160},"2024-05-21",173.47,172.52,172.79,{"symbol":5,"time":3162,"open":2547,"high":3163,"low":3164,"close":3165},"2024-05-20",174.71,172.19,174.39,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3031,"close":3170},"2024-05-17",174.05,174.66,174.06,{"symbol":5,"time":3172,"open":3173,"high":2200,"low":3174,"close":3175},"2024-05-16",172.78,172.56,173.71,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-05-15",170.85,174.99,170.64,173.28,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":1805,"close":3186},"2024-05-14",169.81,170.2,168.87,{"symbol":5,"time":3188,"open":2114,"high":3189,"low":3190,"close":3191},"2024-05-13",171.56,167.8,167.91,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-05-10",168.71,169.99,168.29,169.04,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":2061,"close":3202},"2024-05-09",165.8,168.39,168.13,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":2061},"2024-05-08",167.08,167.5,161,{"symbol":5,"time":3209,"open":2274,"high":1791,"low":3210,"close":3211},"2024-05-07",166.47,168.45,{"symbol":5,"time":3213,"open":3214,"high":2133,"low":2146,"close":2268},"2024-05-06",167.35,{"symbol":5,"time":3216,"open":3075,"high":3217,"low":3218,"close":3219},"2024-05-03",171.69,166.95,167.07,{"symbol":5,"time":3221,"open":3222,"high":3195,"low":2320,"close":3223},"2024-05-02",163.1,167.23,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-05-01",158.17,160.78,158.04,158.5,{"symbol":5,"time":3231,"open":1833,"high":3232,"low":3233,"close":3234},"2024-04-30",162.13,158.92,159.24,{"symbol":5,"time":3236,"open":3237,"high":2362,"low":3237,"close":3238},"2024-04-29",158.42,159.7,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3241,"close":3237},"2024-04-26",152.63,158.74,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":1515},"2024-04-25",150.97,153.59,150.04,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-04-24",149.25,151.74,148.75,150.88,{"symbol":5,"time":3255,"open":1321,"high":3256,"low":1242,"close":3257},"2024-04-23",149.9,149.56,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-04-22",150.82,151.53,144.8,145.54,{"symbol":5,"time":3265,"open":3266,"high":1629,"low":1325,"close":1548},"2024-04-19",151.5,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":1516,"close":3271},"2024-04-18",151.63,153.67,153.11,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":1941},"2024-04-17",153.01,153.18,151.24,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-04-16",150.2,154.4,148.66,153.02,{"symbol":5,"time":3284,"open":3285,"high":1723,"low":3286,"close":1529},"2024-04-15",151.12,149.24,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-04-12",155.85,155.98,148.48,149.98,{"symbol":5,"time":3294,"open":2315,"high":3295,"low":2079,"close":2368},"2024-04-11",164.29,{"symbol":5,"time":3297,"open":3298,"high":2338,"low":3299,"close":2323},"2024-04-10",164.26,162.64,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":1811},"2024-04-09",165.86,167.18,164.74,{"symbol":5,"time":3306,"open":3307,"high":1821,"low":3308,"close":3309},"2024-04-08",165.88,164.04,165.69,{"symbol":5,"time":3311,"open":3312,"high":1778,"low":2159,"close":3302},"2024-04-05",165.76,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":1752},"2024-04-04",165.21,168.79,164.45,{"symbol":5,"time":3319,"open":2314,"high":1798,"low":3299,"close":2318},"2024-04-03",{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-04-02",165.67,166.17,163.64,165.01,{"symbol":5,"time":3327,"open":2151,"high":3328,"low":3329,"close":3330},"2024-04-01",169.49,166.12,167.02,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-03-28",168.73,171.14,167.41,169.21,{"symbol":5,"time":3338,"open":3339,"high":2153,"low":2006,"close":3340},"2024-03-27",167.34,168.51,{"symbol":5,"time":3342,"open":3336,"high":3343,"low":3344,"close":3322},"2024-03-26",169.23,164.11,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-03-25",169.3,169.84,167.03,167.81,{"symbol":5,"time":3352,"open":3066,"high":2246,"low":3353,"close":2288},"2024-03-22",168.16,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":2261},"2024-03-21",172.73,174.33,168.02,{"symbol":5,"time":3360,"open":3361,"high":2233,"low":3362,"close":3154},"2024-03-20",172.65,169.34,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-03-19",171.66,173.5,170.27,172.96,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-03-18",173.74,174.28,170.41,170.69,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-03-15",173.78,175.51,171.61,172.57,{"symbol":5,"time":3382,"open":3383,"high":3383,"low":3384,"close":2196},"2024-03-14",177.49,170.72,{"symbol":5,"time":3386,"open":2905,"high":3387,"low":3025,"close":3388},"2024-03-13",182.97,176.23,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-03-12",183.65,183.83,180.94,181.35,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":2804},"2024-03-11",182.62,183.99,180.42,{"symbol":5,"time":3401,"open":2970,"high":3402,"low":2936,"close":3403},"2024-03-08",182.98,182.16,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":2834},"2024-03-07",184.91,185.11,181.39,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":2906},"2024-03-06",185.3,187.24,183.23,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-03-05",187.44,187.73,184.42,185.23,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-03-04",189.61,190.42,186.51,187.86,{"symbol":5,"time":3427,"open":2686,"high":3428,"low":3429,"close":3430},"2024-03-01",196.23,188.49,190.82,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-02-29",200.5,200.53,198.19,198.33,{"symbol":5,"time":3438,"open":3439,"high":3433,"low":3440,"close":3441},"2024-02-28",199.3,197.1,199.94,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-02-27",197.65,199.25,194.04,199,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-02-26",196.9,197.99,195.46,197.04,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-02-23",197.35,198.21,194.82,197.21,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-02-22",189.31,196.67,188.54,196.66,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3468,"close":2870},"2024-02-21",186.66,188.86,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-02-20",187.3,189.41,186.24,186.55,{"symbol":5,"time":3477,"open":2593,"high":3478,"low":3479,"close":3480},"2024-02-16",190.35,187.93,188.39,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3483,"close":3485},"2024-02-15",183.86,190.34,189.65,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":2813,"close":2860},"2024-02-14",185.19,186.49,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":2804},"2024-02-13",186.6,190.61,182.07,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-02-12",197.74,199.62,196.45,196.69,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3503,"close":3505},"2024-02-09",195.59,198.22,197.32,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2024-02-08",196.08,197,195,195.75,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-02-07",196.14,197.94,195.21,197.09,{"symbol":5,"time":3519,"open":2622,"high":3520,"low":2757,"close":3514},"2024-02-06",196.51,{"symbol":5,"time":3522,"open":3523,"high":2757,"low":3416,"close":2655},"2024-02-05",188.44,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":2869},"2024-02-02",187.39,190.18,185.62,{"symbol":5,"time":3530,"open":2886,"high":3531,"low":3532,"close":3533},"2024-02-01",189.64,185.38,189.14,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3416,"close":3538},"2024-01-31",192.13,192.78,187.81,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":2653,"close":3543},"2024-01-30",192.87,193.51,191.43,{"symbol":5,"time":3545,"open":2770,"high":2605,"low":3546,"close":3547},"2024-01-29",189.96,192.76,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-01-26",189.21,192.88,188.97,191.52,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-01-25",185.53,187.53,185.31,187.32,{"symbol":5,"time":3561,"open":3562,"high":2642,"low":3563,"close":3564},"2024-01-24",188.81,185.93,186.07,{"symbol":5,"time":3566,"open":3567,"high":2630,"low":3568,"close":3569},"2024-01-23",191.55,187.79,188.1,{"symbol":5,"time":3571,"open":3572,"high":2748,"low":3572,"close":3573},"2024-01-22",190.11,191.2,{"symbol":5,"time":3575,"open":2751,"high":3576,"low":3577,"close":2870},"2024-01-19",190.92,187.16,{"symbol":5,"time":3579,"open":3543,"high":2641,"low":3580,"close":2612},"2024-01-18",189.17,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-01-17",191.99,193.02,189.71,190.9,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-01-16",198.11,198.92,192.67,192.99,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-01-12",197.68,199.56,196.87,198.94,{"symbol":5,"time":3600,"open":2728,"high":3601,"low":3602,"close":3603},"2024-01-11",198.41,195.74,196.71,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-01-10",196.58,198.87,195.91,198.77,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-01-09",195.55,199.83,194.05,195.94,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3591,"close":3620},"2024-01-08",194.53,196.28,196.15,{"symbol":5,"time":3622,"open":3623,"high":3615,"low":3623,"close":3624},"2024-01-05",193.07,194.85,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3446},"2024-01-04",192.85,194.93,192.01,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-01-03",195.92,195.95,192.8,192.93,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2024-01-02",195.79,197.95,195.05,196.57,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2023-12-29",196.68,198.01,196.25,197.37,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2023-12-28",197.62,198.6,196.53,197.16,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3450},"2023-12-27",195.41,197.01,194.74,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2023-12-26",194.88,196.34,194.09,195.5,{"symbol":5,"time":3666,"open":3667,"high":3608,"low":3668,"close":3669},"2023-12-22",195.32,192.74,194.98,{"symbol":5,"time":3671,"open":2686,"high":3672,"low":3673,"close":3674},"2023-12-21",196.98,193.9,194.66,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2023-12-20",198,199.34,194.57,194.63,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2023-12-19",197.78,198.98,197.24,198.08,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2023-12-18",197.81,198.14,195.6,196.72,{"symbol":5,"time":3694,"open":3695,"high":3695,"low":3696,"close":3697},"2023-12-15",199.41,193.97,196.29,{"symbol":5,"time":3699,"open":3677,"high":3700,"low":3677,"close":3701},"2023-12-14",201.92,200.09,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2023-12-13",191.78,197.67,190.94,197.41,{"symbol":5,"time":3709,"open":2643,"high":3710,"low":2648,"close":3711},"2023-12-12",192.5,191.47,{"symbol":5,"time":3713,"open":2880,"high":3714,"low":3715,"close":3716},"2023-12-11",190.15,184.68,189.46,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2023-12-08",182.08,184.85,181.47,184.6,{"symbol":5,"time":3724,"open":2797,"high":3725,"low":2960,"close":2925},"2023-12-07",182.6,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":2970},"2023-12-06",180.75,183.18,180.64,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2023-12-05",181.29,182.04,178.86,179.65,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3739,"close":3741},"2023-12-04",178.81,182.66,182.12,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3085},"2023-12-01",176.25,179.46,175.98,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-11-30",175.04,176.86,173.63,176.67,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":2457,"close":2395},"2023-11-29",177.87,178.06,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2023-11-28",178.11,178.36,176.16,176.97,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2023-11-27",180.03,180.79,178.47,178.79,{"symbol":5,"time":3770,"open":3771,"high":3408,"low":2954,"close":3772},"2023-11-24",180.17,180.21,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":2560,"close":3777},"2023-11-22",180,180.97,179.35,{"symbol":5,"time":3779,"open":2545,"high":3780,"low":3781,"close":3782},"2023-11-21",179.91,175.77,178.73,{"symbol":5,"time":3784,"open":3785,"high":2097,"low":3786,"close":3787},"2023-11-20",174.32,173.9,176.06,{"symbol":5,"time":3789,"open":2486,"high":3790,"low":3791,"close":2121},"2023-11-17",177.7,173.7,{"symbol":5,"time":3793,"open":3794,"high":2452,"low":3795,"close":3796},"2023-11-16",175.03,173.8,176.54,{"symbol":5,"time":3798,"open":3024,"high":3799,"low":3800,"close":3801},"2023-11-15",175.65,172.48,174.62,{"symbol":5,"time":3803,"open":3804,"high":2457,"low":3805,"close":3361},"2023-11-14",171.41,171.35,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":1751},"2023-11-13",168.68,169.61,167.57,{"symbol":5,"time":3812,"open":3813,"high":3813,"low":3814,"close":3815},"2023-11-10",170.51,166.24,169.32,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3077,"close":3820},"2023-11-09",170.97,173.56,170.63,{"symbol":5,"time":3822,"open":1751,"high":3823,"low":3126,"close":3824},"2023-11-08",171.72,170.87,{"symbol":5,"time":3826,"open":3827,"high":2139,"low":3828,"close":3829},"2023-11-07",163.09,163.07,167.16,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":1768,"close":1845},"2023-11-06",170.28,170.92,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-11-03",164.25,164.72,159.37,162.23,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":2051},"2023-11-02",155.31,161.83,155.22,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-11-01",156.42,157,151.03,151.44,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3848},"2023-10-31",157.51,158.53,156.09,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3848},"2023-10-30",157.13,158.41,153.52,{"symbol":5,"time":3862,"open":3863,"high":3863,"low":1465,"close":3864},"2023-10-27",157.93,156.03,{"symbol":5,"time":3866,"open":2045,"high":3867,"low":3868,"close":3869},"2023-10-26",162.29,157.88,158.07,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-10-25",165.56,165.99,162.35,163.67,{"symbol":5,"time":3877,"open":2279,"high":3878,"low":2126,"close":3879},"2023-10-24",168.24,167.12,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-10-23",166.58,168.58,166.01,166.5,{"symbol":5,"time":3887,"open":2133,"high":3888,"low":3889,"close":3890},"2023-10-20",168.26,165.09,167.09,{"symbol":5,"time":3892,"open":1779,"high":2251,"low":2329,"close":3893},"2023-10-19",168.04,{"symbol":5,"time":3895,"open":3896,"high":3170,"low":3897,"close":3898},"2023-10-18",172.92,169.45,169.54,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3039},"2023-10-17",172.87,174.43,171.38,{"symbol":5,"time":3905,"open":3906,"high":3796,"low":3907,"close":2548},"2023-10-16",175.01,173.67,{"symbol":5,"time":3909,"open":3910,"high":3002,"low":2501,"close":3911},"2023-10-13",173.42,174.38,{"symbol":5,"time":3913,"open":3914,"high":2429,"low":3915,"close":3916},"2023-10-12",176.83,174.21,174.31,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":2405},"2023-10-11",176.66,177.33,175.02,{"symbol":5,"time":3923,"open":2202,"high":3924,"low":3925,"close":3926},"2023-10-10",176.79,173.55,175.63,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":2542,"close":2439},"2023-10-09",173.61,175.4,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3832,"close":3935},"2023-10-06",171.78,175.93,175.58,{"symbol":5,"time":3937,"open":2251,"high":3031,"low":3938,"close":3030},"2023-10-05",170.01,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3154},"2023-10-04",171.12,171.54,169.19,{"symbol":5,"time":3945,"open":2092,"high":3946,"low":3947,"close":3948},"2023-10-03",172.95,169.69,170.33,{"symbol":5,"time":3950,"open":3951,"high":3034,"low":3952,"close":3356},"2023-10-02",173.2,170.58,{"symbol":5,"time":3954,"open":3955,"high":3955,"low":3956,"close":3153},"2023-09-29",175.59,173.79,{"symbol":5,"time":3958,"open":3959,"high":3002,"low":3377,"close":2992},"2023-09-28",174.44,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3160,"close":3964},"2023-09-27",177.73,178.19,174.68,{"symbol":5,"time":3966,"open":3967,"high":2465,"low":3968,"close":3969},"2023-09-26",176.58,176.27,176.87,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":2503,"close":3974},"2023-09-25",175.8,177.92,177.72,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-09-22",177.06,178.09,174.97,176.68,{"symbol":5,"time":3982,"open":2953,"high":2965,"low":3983,"close":2401},"2023-09-21",176.47,[3985,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4041,4046,4051,4055,4060,4065,4070,4075,4080,4085,4088,4093,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4251,4256,4260,4265,4270,4274,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4337,4342,4347,4351,4356,4361,4365,4370,4375,4380,4385,4390,4395,4400,4404,4409,4414,4419,4423,4427,4432,4437,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4724,4729,4734,4739,4744,4749,4754,4759,4763,4768,4772,4777,4782,4787,4792,4797,4802,4806,4809,4814,4819,4823,4827,4830,4834,4838,4843,4846,4851,4856,4861,4866,4870,4875,4880,4884,4888,4892,4897,4902,4907,4911,4916,4920,4925,4930,4935,4940,4945,4949,4954,4959,4964,4969,4974,4979,4984,4989,4993,4997,5002,5005,5010,5015,5020,5025,5029,5031,5035,5040,5045,5049,5054,5058,5063,5068,5073,5076,5081,5086,5091,5096,5099,5104,5109,5114,5118,5123,5127,5132,5136,5141,5146,5151,5156,5161,5166,5171,5175,5179,5183,5188,5193,5198,5203,5208,5213,5218,5223,5228,5232,5237,5242,5247,5252,5256],{"symbol":3986,"time":26,"open":3987,"high":3988,"low":3989,"close":3990},"SPY",761.31,762,757.97,761.69,{"symbol":3986,"time":31,"open":3992,"high":3993,"low":3994,"close":3995},763.15,763.57,759.96,762.6,{"symbol":3986,"time":37,"open":3997,"high":3998,"low":3999,"close":4000},759.5,761.67,749.6,754.05,{"symbol":3986,"time":43,"open":4002,"high":4003,"low":4004,"close":4005},760.12,760.35,756.15,757.39,{"symbol":3986,"time":49,"open":4007,"high":4008,"low":4009,"close":4010},759,763.52,757.93,760.88,{"symbol":3986,"time":55,"open":4012,"high":4013,"low":4014,"close":4015},764.72,766.38,763.6,764.29,{"symbol":3986,"time":61,"open":4017,"high":4018,"low":4019,"close":4020},758.03,760.11,756.64,757.83,{"symbol":3986,"time":67,"open":4022,"high":4023,"low":4024,"close":4025},764.08,764.47,760.94,762.4,{"symbol":3986,"time":72,"open":4027,"high":4028,"low":4029,"close":4030},769.07,769.7,765.14,765.96,{"symbol":3986,"time":78,"open":4032,"high":4033,"low":4034,"close":4035},772.01,772.87,769,770.19,{"symbol":3986,"time":84,"open":4037,"high":4038,"low":4039,"close":4040},767.9,774.03,767.45,773.17,{"symbol":3986,"time":90,"open":4042,"high":4043,"low":4044,"close":4045},762.45,766.43,761.73,765.16,{"symbol":3986,"time":96,"open":4047,"high":4048,"low":4049,"close":4050},762.01,764.67,759.48,761.78,{"symbol":3986,"time":102,"open":4052,"high":4053,"low":4012,"close":4054},767.33,768,767.05,{"symbol":3986,"time":108,"open":4056,"high":4057,"low":4058,"close":4059},771.76,775.3,768.31,769.35,{"symbol":3986,"time":113,"open":4061,"high":4062,"low":4063,"close":4064},768.5,772.36,767.16,771.1,{"symbol":3986,"time":119,"open":4066,"high":4067,"low":4068,"close":4069},764.73,767.35,763.93,766.08,{"symbol":3986,"time":125,"open":4071,"high":4072,"low":4073,"close":4074},766.16,766.78,763.05,765.91,{"symbol":3986,"time":130,"open":4076,"high":4077,"low":4078,"close":4079},764.78,765.22,762.08,763.47,{"symbol":3986,"time":136,"open":4081,"high":4082,"low":4083,"close":4084},766.05,767.85,764.17,765.72,{"symbol":3986,"time":142,"open":4030,"high":4086,"low":4087,"close":3995},768.15,762.04,{"symbol":3986,"time":146,"open":4089,"high":4090,"low":4091,"close":4092},770.36,772.47,768.1,769.06,{"symbol":3986,"time":151,"open":4094,"high":4095,"low":4096,"close":4039},768.7,769.5,766.92,{"symbol":3986,"time":157,"open":4098,"high":4099,"low":4100,"close":4101},776.18,776.78,772.51,772.67,{"symbol":3986,"time":161,"open":4103,"high":4104,"low":4105,"close":4106},778.54,778.8,775.43,776.34,{"symbol":3986,"time":167,"open":4108,"high":4109,"low":4110,"close":4111},774.87,779.37,774.11,777.88,{"symbol":3986,"time":171,"open":4113,"high":4114,"low":4115,"close":4116},774.71,774.9,771.28,772.49,{"symbol":3986,"time":176,"open":4118,"high":4119,"low":4120,"close":4121},774.53,774.61,769.2,770.56,{"symbol":3986,"time":182,"open":4123,"high":4124,"low":4125,"close":4126},772.6,775.05,771.62,773.03,{"symbol":3986,"time":187,"open":4128,"high":4129,"low":4130,"close":4131},771.02,773.92,769.61,773.26,{"symbol":3986,"time":193,"open":4133,"high":4134,"low":4135,"close":4136},770.21,771.82,767.46,768.56,{"symbol":3986,"time":199,"open":4138,"high":4139,"low":4140,"close":4141},775.85,776.85,769.51,769.79,{"symbol":3986,"time":202,"open":4143,"high":4144,"low":4145,"close":4146},760.63,773.41,760.52,771.33,{"symbol":3986,"time":208,"open":4148,"high":4149,"low":4150,"close":4151},749.44,758.58,748.8,757.67,{"symbol":3986,"time":213,"open":4153,"high":4154,"low":4155,"close":4156},744.68,748.9,737.68,747.03,{"symbol":3986,"time":217,"open":4158,"high":4159,"low":4160,"close":4161},736.05,742.45,734.59,741.69,{"symbol":3986,"time":222,"open":4163,"high":4164,"low":4165,"close":4166},739.97,742.68,729.1,729.46,{"symbol":3986,"time":226,"open":4168,"high":4169,"low":4170,"close":4171},739.19,742.79,735.98,740.86,{"symbol":3986,"time":232,"open":4173,"high":4174,"low":4175,"close":4176},744.91,745.53,735.87,739.09,{"symbol":3986,"time":237,"open":4178,"high":4179,"low":4180,"close":4181},738.51,743.72,737.29,738.93,{"symbol":3986,"time":242,"open":4183,"high":4184,"low":4185,"close":4186},739.37,742.56,735.21,738.18,{"symbol":3986,"time":248,"open":4188,"high":4189,"low":4190,"close":4191},746.62,750.02,746.37,747.41,{"symbol":3986,"time":253,"open":4193,"high":4194,"low":4195,"close":4196},746.29,749.04,744.18,748.28,{"symbol":3986,"time":258,"open":4198,"high":4199,"low":4200,"close":4201},747.06,748.73,741.51,742.09,{"symbol":3986,"time":264,"open":4203,"high":4204,"low":4205,"close":4206},742.08,747.29,740.8,743.29,{"symbol":3986,"time":270,"open":4208,"high":4209,"low":4210,"close":4211},752.76,754.57,747.88,750.72,{"symbol":3986,"time":275,"open":4213,"high":4214,"low":4215,"close":4216},754.24,755.58,750.2,754.81,{"symbol":3986,"time":281,"open":4218,"high":4219,"low":4220,"close":4221},750.91,753.34,748.66,751.83,{"symbol":3986,"time":287,"open":4223,"high":4224,"low":4225,"close":4226},752.47,753.91,748,749.17,{"symbol":3986,"time":291,"open":4228,"high":4229,"low":4230,"close":4231},752.05,755.42,748.1,754.95,{"symbol":3986,"time":297,"open":4233,"high":4234,"low":4235,"close":4236},747.35,751.97,745.59,751.71,{"symbol":3986,"time":301,"open":4238,"high":4239,"low":4240,"close":4241},743.16,746.15,739.51,745.4,{"symbol":3986,"time":305,"open":4243,"high":4244,"low":4245,"close":4246},750.22,750.96,745.21,747.71,{"symbol":3986,"time":309,"open":4248,"high":4249,"low":4191,"close":4250},748.74,752.41,751.28,{"symbol":3986,"time":314,"open":4252,"high":4253,"low":4254,"close":4255},747.4,751.31,740.03,744.78,{"symbol":3986,"time":319,"open":4257,"high":4148,"low":4258,"close":4259},745,742.38,745.76,{"symbol":3986,"time":325,"open":4261,"high":4262,"low":4263,"close":4264},741.29,748.02,740.89,746.77,{"symbol":3986,"time":330,"open":4266,"high":4267,"low":4268,"close":4269},736.53,741.56,732.09,741,{"symbol":3986,"time":335,"open":4271,"high":4266,"low":4272,"close":4273},728.95,716.58,728.99,{"symbol":3986,"time":340,"open":4275,"high":4183,"low":4276,"close":4277},738.91,729.6,734.3,{"symbol":3986,"time":346,"open":4279,"high":4280,"low":4281,"close":4282},735.17,739.95,730.84,733.24,{"symbol":3986,"time":352,"open":4284,"high":4285,"low":4286,"close":4287},733.81,739.63,732.3,733.58,{"symbol":3986,"time":356,"open":4289,"high":4290,"low":4291,"close":4292},747.7,750.18,743.13,744.39,{"symbol":3986,"time":361,"open":4294,"high":4295,"low":4296,"close":4297},747.76,748.23,743.86,746.74,{"symbol":3986,"time":365,"open":4299,"high":4300,"low":4301,"close":4302},751.29,752.15,739.22,740.96,{"symbol":3986,"time":370,"open":4304,"high":4305,"low":4306,"close":4307},754.55,755.44,749.88,750.33,{"symbol":3986,"time":376,"open":4309,"high":4310,"low":4311,"close":4312},751.85,756.68,751.76,754.83,{"symbol":3986,"time":382,"open":4314,"high":4315,"low":4316,"close":4317},740.71,744.44,735.03,741.75,{"symbol":3986,"time":388,"open":4319,"high":4320,"low":4321,"close":4322},728.76,740,724.41,737.76,{"symbol":3986,"time":394,"open":4324,"high":4325,"low":4326,"close":4327},733.39,738.38,725.33,725.43,{"symbol":3986,"time":400,"open":4329,"high":4330,"low":4331,"close":4332},743.63,746.9,722.59,737.05,{"symbol":3986,"time":406,"open":4334,"high":4335,"low":4336,"close":4301},743.36,745.34,738.19,{"symbol":3986,"time":411,"open":4338,"high":4339,"low":4340,"close":4341},752.31,752.82,735.53,737.55,{"symbol":3986,"time":417,"open":4343,"high":4344,"low":4345,"close":4346},752.1,758.31,751.47,757.09,{"symbol":3986,"time":423,"open":4348,"high":4349,"low":4350,"close":4213},758.15,758.8,753.57,{"symbol":3986,"time":428,"open":4352,"high":4353,"low":4354,"close":4355},757.03,760.4,756.75,759.57,{"symbol":3986,"time":432,"open":4357,"high":4358,"low":4359,"close":4360},755.36,760.28,754.69,758.54,{"symbol":3986,"time":438,"open":4362,"high":4363,"low":4359,"close":4364},755.9,758.08,756.48,{"symbol":3986,"time":444,"open":4366,"high":4367,"low":4368,"close":4369},750.25,755.15,749.23,754.6,{"symbol":3986,"time":448,"open":4371,"high":4372,"low":4373,"close":4374},750.88,751.38,748.22,750.46,{"symbol":3986,"time":453,"open":4376,"high":4377,"low":4378,"close":4379},750.01,752.13,748.37,750.59,{"symbol":3986,"time":458,"open":4381,"high":4382,"low":4383,"close":4384},746.24,748.94,744.48,745.64,{"symbol":3986,"time":464,"open":4386,"high":4387,"low":4388,"close":4389},738.64,744.87,737.03,742.72,{"symbol":3986,"time":470,"open":4391,"high":4392,"low":4393,"close":4394},735.71,741.87,733.89,741.25,{"symbol":3986,"time":475,"open":4396,"high":4397,"low":4398,"close":4399},734.78,737.65,731.53,733.73,{"symbol":3986,"time":480,"open":4401,"high":4402,"low":4324,"close":4403},739.83,741.42,738.65,{"symbol":3986,"time":484,"open":4405,"high":4406,"low":4407,"close":4408},741.79,743.46,737.96,739.17,{"symbol":3986,"time":490,"open":4410,"high":4411,"low":4412,"close":4413},743.65,749.53,743.56,748.17,{"symbol":3986,"time":496,"open":4415,"high":4416,"low":4417,"close":4418},738.47,743.91,735.47,742.31,{"symbol":3986,"time":501,"open":4420,"high":4421,"low":4422,"close":4186},736.89,738.84,731.83,{"symbol":3986,"time":505,"open":4424,"high":4425,"low":4424,"close":4426},736.45,740.79,739.3,{"symbol":3986,"time":510,"open":4428,"high":4429,"low":4430,"close":4431},734.93,738.08,734.57,737.62,{"symbol":3986,"time":516,"open":4433,"high":4434,"low":4435,"close":4436},735.05,736.13,729.75,731.58,{"symbol":3986,"time":522,"open":4438,"high":4160,"low":4439,"close":4440},728.16,727.82,733.83,{"symbol":3986,"time":528,"open":4442,"high":4443,"low":4444,"close":4445},721.77,725.04,721.49,723.77,{"symbol":3986,"time":534,"open":4447,"high":4448,"low":4449,"close":4450},720.07,722.12,714.99,718.01,{"symbol":3986,"time":540,"open":4452,"high":4453,"low":4454,"close":4455},721.25,724.87,720.47,720.65,{"symbol":3986,"time":546,"open":4457,"high":4458,"low":4459,"close":4460},714.63,719.79,710.45,718.66,{"symbol":3986,"time":552,"open":4462,"high":4463,"low":4464,"close":4465},711,712.2,708.37,711.58,{"symbol":3986,"time":558,"open":4467,"high":4468,"low":4469,"close":4470},711.82,712.88,709.25,711.69,{"symbol":3986,"time":564,"open":4472,"high":4473,"low":4474,"close":4475},713.17,715.63,712.3,715.17,{"symbol":3986,"time":570,"open":4477,"high":4478,"low":4479,"close":4480},710.75,714.47,709.01,713.94,{"symbol":3986,"time":576,"open":4482,"high":4483,"low":4484,"close":4485},709.5,712.36,702.28,708.45,{"symbol":3986,"time":582,"open":4487,"high":4488,"low":4489,"close":4490},709.15,711.45,708.22,711.21,{"symbol":3986,"time":587,"open":4492,"high":4493,"low":4494,"close":4495},710.28,711.28,702.64,704.08,{"symbol":3986,"time":593,"open":4497,"high":4498,"low":4499,"close":4500},708.78,709.91,706.14,708.72,{"symbol":3986,"time":599,"open":4499,"high":4502,"low":4503,"close":4504},712.39,705.76,710.14,{"symbol":3986,"time":605,"open":4506,"high":4507,"low":4508,"close":4509},701.06,702.78,698.53,701.66,{"symbol":3986,"time":611,"open":4511,"high":4512,"low":4513,"close":4514},695.26,700.28,694.2,699.94,{"symbol":3986,"time":617,"open":4516,"high":4517,"low":4518,"close":4519},687.69,694.58,687.66,694.46,{"symbol":3986,"time":623,"open":4521,"high":4522,"low":4523,"close":4524},677.41,686.3,676.58,686.1,{"symbol":3986,"time":628,"open":4526,"high":4527,"low":4528,"close":4529},681.32,682.03,678.45,679.46,{"symbol":3986,"time":634,"open":4531,"high":4532,"low":4533,"close":4534},674.84,681.16,673.77,679.91,{"symbol":3986,"time":638,"open":4536,"high":4537,"low":4538,"close":4539},676.39,677.08,671.46,676.01,{"symbol":3986,"time":644,"open":4541,"high":4542,"low":4543,"close":4544},656.65,659.61,651.06,659.22,{"symbol":3986,"time":650,"open":4546,"high":4547,"low":4548,"close":4549},655.86,659.72,655.52,658.93,{"symbol":3986,"time":655,"open":4551,"high":4552,"low":4553,"close":4554},646.42,658.2,645.11,655.83,{"symbol":3986,"time":661,"open":4556,"high":4557,"low":4558,"close":4559},653.9,658.52,653,655.24,{"symbol":3986,"time":667,"open":4561,"high":4562,"low":4563,"close":4564},638.94,651.54,637.98,650.34,{"symbol":3986,"time":673,"open":4566,"high":4567,"low":4568,"close":4569},640.11,640.37,629.28,631.97,{"symbol":3986,"time":679,"open":4571,"high":4572,"low":4573,"close":4574},642.5,642.66,633.11,634.09,{"symbol":3986,"time":684,"open":4576,"high":4577,"low":4578,"close":4579},652.06,654.85,644.82,645.09,{"symbol":3986,"time":690,"open":4581,"high":4582,"low":4583,"close":4584},658.67,660.89,654.24,656.82,{"symbol":3986,"time":695,"open":4586,"high":4587,"low":4588,"close":4589},651.32,657.03,649.88,653.18,{"symbol":3986,"time":699,"open":4591,"high":4592,"low":4593,"close":4594},658.07,662.62,653.94,655.38,{"symbol":3986,"time":705,"open":4596,"high":4597,"low":4598,"close":4599},656.51,656.69,644.72,648.57,{"symbol":3986,"time":710,"open":4601,"high":4602,"low":4603,"close":4604},656.97,662.98,655.17,659.8,{"symbol":3986,"time":716,"open":4606,"high":4607,"low":4608,"close":4609},668.36,669.72,661.19,661.43,{"symbol":3986,"time":722,"open":4611,"high":4612,"low":4613,"close":4614},672.39,674.44,669.7,670.79,{"symbol":3986,"time":728,"open":4616,"high":4617,"low":4618,"close":4619},668.38,672.07,667.12,669.03,{"symbol":3986,"time":733,"open":4621,"high":4622,"low":4623,"close":4624},669.27,672.34,661.36,662.29,{"symbol":3986,"time":739,"open":4626,"high":4627,"low":4628,"close":4629},671.16,671.65,665.87,666.06,{"symbol":3986,"time":744,"open":4631,"high":4632,"low":4633,"close":4634},677.58,680.08,673.34,676.33,{"symbol":3986,"time":749,"open":4636,"high":4637,"low":4638,"close":4639},677.72,683.36,674.76,677.18,{"symbol":3986,"time":754,"open":4641,"high":4642,"low":4643,"close":4644},666.39,679.92,662.39,678.27,{"symbol":3986,"time":759,"open":4646,"high":4647,"low":4648,"close":4649},673.41,676.11,669.76,672.38,{"symbol":3986,"time":765,"open":4651,"high":4652,"low":4653,"close":4654},682.08,685.53,675.61,681.31,{"symbol":3986,"time":771,"open":4656,"high":4657,"low":4658,"close":4659},681.63,687.09,679.62,685.13,{"symbol":3986,"time":777,"open":4661,"high":4662,"low":4663,"close":4664},675.06,682.61,669.66,680.33,{"symbol":3986,"time":783,"open":4666,"high":4667,"low":4668,"close":4669},678.7,688.62,678.02,686.38,{"symbol":3986,"time":788,"open":4671,"high":4672,"low":4673,"close":4674},683.09,686.86,681.64,685.99,{"symbol":3986,"time":794,"open":4676,"high":4677,"low":4678,"close":4679},693.28,693.3,684.35,689.3,{"symbol":3986,"time":800,"open":4681,"high":4682,"low":4683,"close":4684},690.18,693.68,690.1,693.15,{"symbol":3986,"time":806,"open":4686,"high":4687,"low":4688,"close":4689},681.9,688.35,680,687.35,{"symbol":3986,"time":812,"open":4691,"high":4692,"low":4693,"close":4694},687.83,690,680.37,682.39,{"symbol":3986,"time":817,"open":4696,"high":4697,"low":4698,"close":4699},682.32,690.06,681.73,689.43,{"symbol":3986,"time":823,"open":4701,"high":4702,"low":4703,"close":4704},683.84,686.18,681.55,684.48,{"symbol":3986,"time":829,"open":4706,"high":4707,"low":4708,"close":4709},684.02,689.15,682.83,686.29,{"symbol":3986,"time":835,"open":4711,"high":4712,"low":4713,"close":4714},680.14,684.94,675.78,682.85,{"symbol":3986,"time":840,"open":4716,"high":4717,"low":4718,"close":4719},681.69,686.28,677.52,681.75,{"symbol":3986,"time":846,"open":4721,"high":4722,"low":4693,"close":4723},694.24,695.35,681.27,{"symbol":3986,"time":851,"open":4725,"high":4726,"low":4727,"close":4728},696.39,697.14,689.18,691.96,{"symbol":3986,"time":855,"open":4730,"high":4731,"low":4732,"close":4733},694.95,696.54,691.66,692.12,{"symbol":3986,"time":860,"open":4735,"high":4736,"low":4737,"close":4738},689.42,695.87,688.34,693.95,{"symbol":3986,"time":865,"open":4740,"high":4741,"low":4742,"close":4743},681.46,692.31,680.85,690.62,{"symbol":3986,"time":871,"open":4745,"high":4746,"low":4747,"close":4748},680.94,683.69,675.79,677.62,{"symbol":3986,"time":877,"open":4750,"high":4751,"low":4752,"close":4753},690.35,691.45,681.76,686.19,{"symbol":3986,"time":881,"open":4755,"high":4756,"low":4757,"close":4758},696.21,696.96,684.03,689.53,{"symbol":3986,"time":887,"open":4760,"high":4761,"low":4735,"close":4762},689.58,696.93,695.41,{"symbol":3986,"time":893,"open":4764,"high":4765,"low":4766,"close":4767},691.79,694.21,687.12,691.97,{"symbol":3986,"time":899,"open":4725,"high":4769,"low":4770,"close":4771},697.06,684.83,694.04,{"symbol":3986,"time":905,"open":4773,"high":4774,"low":4775,"close":4776},697.05,697.84,693.94,695.42,{"symbol":3986,"time":911,"open":4778,"high":4779,"low":4780,"close":4781},694.18,696.53,693.57,695.49,{"symbol":3986,"time":917,"open":4783,"high":4784,"low":4785,"close":4786},690.49,694.13,689.92,692.73,{"symbol":3986,"time":922,"open":4788,"high":4789,"low":4790,"close":4791},688.15,690.96,687.16,689.23,{"symbol":3986,"time":928,"open":4793,"high":4794,"low":4795,"close":4796},689.85,691.13,686.92,688.98,{"symbol":3986,"time":934,"open":4798,"high":4799,"low":4800,"close":4801},679.65,688.74,678.13,685.4,{"symbol":3986,"time":940,"open":4803,"high":4804,"low":4805,"close":4631},681.49,684.77,676.57,{"symbol":3986,"time":946,"open":4807,"high":4808,"low":4683,"close":4732},693.66,694.25,{"symbol":3986,"time":951,"open":4810,"high":4811,"low":4812,"close":4813},694.57,695.45,691.25,692.24,{"symbol":3986,"time":957,"open":4815,"high":4816,"low":4817,"close":4818},691,691.72,686.04,690.36,{"symbol":3986,"time":962,"open":4781,"high":4820,"low":4821,"close":4822},696.09,691.35,693.77,{"symbol":3986,"time":966,"open":4824,"high":4820,"low":4825,"close":4826},690.68,690.63,695.16,{"symbol":3986,"time":972,"open":4825,"high":4828,"low":4727,"close":4829},695.31,694.07,{"symbol":3986,"time":977,"open":4831,"high":4743,"low":4832,"close":4833},688.82,687.49,689.51,{"symbol":3986,"time":982,"open":4835,"high":4836,"low":4837,"close":4760},692.19,693.96,689.32,{"symbol":3986,"time":987,"open":4839,"high":4840,"low":4841,"close":4842},687.93,692.32,687.78,691.81,{"symbol":3986,"time":992,"open":4844,"high":4699,"low":4669,"close":4845},686.54,687.72,{"symbol":3986,"time":997,"open":4847,"high":4848,"low":4849,"close":4850},685.71,686.87,679.82,683.17,{"symbol":3986,"time":1001,"open":4852,"high":4853,"low":4854,"close":4855},687.14,687.36,681.71,681.92,{"symbol":3986,"time":1007,"open":4857,"high":4858,"low":4859,"close":4860},687.45,688.56,686.58,687.01,{"symbol":3986,"time":1012,"open":4862,"high":4863,"low":4864,"close":4865},687.54,689.2,686.07,687.85,{"symbol":3986,"time":1016,"open":4867,"high":4732,"low":4868,"close":4869},690.64,689.27,690.31,{"symbol":3986,"time":1022,"open":4871,"high":4872,"low":4873,"close":4874},687.95,690.83,687.8,690.38,{"symbol":3986,"time":1028,"open":4876,"high":4877,"low":4878,"close":4879},683.92,688.2,683.87,687.96,{"symbol":3986,"time":1033,"open":4881,"high":4882,"low":4883,"close":4770},683.94,685.36,680.59,{"symbol":3986,"time":1039,"open":4885,"high":4886,"low":4887,"close":4883},676.59,681.09,676.47,{"symbol":3986,"time":1044,"open":4889,"high":4890,"low":4891,"close":4887},677.6,680.74,674.9,{"symbol":3986,"time":1048,"open":4893,"high":4894,"low":4895,"close":4896},679.89,680.44,671.2,671.4,{"symbol":3986,"time":1053,"open":4898,"high":4899,"low":4900,"close":4901},679.23,681.08,674.98,678.87,{"symbol":3986,"time":1058,"open":4903,"high":4904,"low":4905,"close":4906},685.74,685.76,679.25,680.73,{"symbol":3986,"time":1064,"open":4908,"high":4909,"low":4910,"close":4752},688.17,688.88,679.17,{"symbol":3986,"time":1068,"open":4912,"high":4913,"low":4914,"close":4915},685.14,689.25,682.17,689.17,{"symbol":3986,"time":1074,"open":4917,"high":4918,"low":4654,"close":4919},682.56,688.97,687.57,{"symbol":3986,"time":1080,"open":4921,"high":4922,"low":4923,"close":4924},683.15,685.39,682.59,683.04,{"symbol":3986,"time":1086,"open":4926,"high":4927,"low":4928,"close":4929},686.59,686.64,681.57,683.63,{"symbol":3986,"time":1090,"open":4931,"high":4932,"low":4933,"close":4934},685.47,688.39,684.58,685.69,{"symbol":3986,"time":1093,"open":4936,"high":4937,"low":4938,"close":4939},685.3,685.37,681.34,684.39,{"symbol":3986,"time":1098,"open":4941,"high":4942,"low":4943,"close":4944},680.57,684.91,679.69,683.89,{"symbol":3986,"time":1102,"open":4855,"high":4946,"low":4947,"close":4948},683.82,679.33,681.53,{"symbol":3986,"time":1104,"open":4950,"high":4951,"low":4952,"close":4953},678.81,682.99,678.74,680.27,{"symbol":3986,"time":1109,"open":4955,"high":4956,"low":4957,"close":4958},680.86,683.67,680.5,683.39,{"symbol":3986,"time":1115,"open":4960,"high":4961,"low":4962,"close":4963},677.63,681.7,676.72,679.68,{"symbol":3986,"time":1121,"open":4965,"high":4966,"low":4967,"close":4968},668.63,676.21,664.48,675.02,{"symbol":3986,"time":1125,"open":4970,"high":4971,"low":4972,"close":4973},662.69,670.06,661.59,668.73,{"symbol":3986,"time":1131,"open":4975,"high":4976,"low":4977,"close":4978},655.05,664.55,650.85,659.03,{"symbol":3986,"time":1136,"open":4980,"high":4981,"low":4982,"close":4983},672.91,675.56,651.89,652.53,{"symbol":3986,"time":1142,"open":4985,"high":4986,"low":4987,"close":4988},660.78,667.34,658.75,662.63,{"symbol":3986,"time":1148,"open":4990,"high":4991,"low":4546,"close":4992},662.1,665.12,660.08,{"symbol":3986,"time":1152,"open":4613,"high":4994,"low":4995,"close":4996},673.71,662.17,665.67,{"symbol":3986,"time":1157,"open":4998,"high":4999,"low":5000,"close":5001},665.38,675.66,663.27,671.93,{"symbol":3986,"time":1163,"open":4957,"high":4955,"low":5003,"close":5004},670.52,672.04,{"symbol":3986,"time":1166,"open":5006,"high":5007,"low":5008,"close":5009},684.79,684.96,680.95,683.38,{"symbol":3986,"time":1171,"open":5011,"high":5012,"low":5013,"close":5014},679.95,683.57,678.73,683,{"symbol":3986,"time":1177,"open":5016,"high":5017,"low":5018,"close":5019},677.24,682.18,675.03,681.44,{"symbol":3986,"time":1182,"open":5021,"high":5022,"low":5023,"close":5024},667.91,671.08,661.21,670.97,{"symbol":3986,"time":1186,"open":4887,"high":5026,"low":5027,"close":5028},677.38,668.72,670.31,{"symbol":3986,"time":1191,"open":4900,"high":4955,"low":5030,"close":4631},674.17,{"symbol":3986,"time":1195,"open":4647,"high":5032,"low":5033,"close":5034},679.96,674.58,675.24,{"symbol":3986,"time":1199,"open":5036,"high":5037,"low":5038,"close":5039},685.67,685.8,679.94,683.34,{"symbol":3986,"time":1205,"open":5041,"high":5042,"low":5043,"close":5044},685.04,685.08,679.24,682.06,{"symbol":3986,"time":1211,"open":5046,"high":5047,"low":5048,"close":5048},683.9,685.94,679.83,{"symbol":3986,"time":1216,"open":5050,"high":5051,"low":5052,"close":5053},688.72,689.7,682.87,687.39,{"symbol":3986,"time":1222,"open":5055,"high":5056,"low":4770,"close":5057},687.05,688.91,687.06,{"symbol":3986,"time":1228,"open":5059,"high":5060,"low":5061,"close":5062},682.73,685.54,682.12,685.24,{"symbol":3986,"time":1233,"open":5064,"high":5065,"low":5066,"close":5067},676.46,678.47,675.65,677.25,{"symbol":3986,"time":1239,"open":5069,"high":5070,"low":5071,"close":5072},668.12,672.71,667.8,671.76,{"symbol":3986,"time":1245,"open":5074,"high":5074,"low":5075,"close":5071},672,663.3,{"symbol":3986,"time":1251,"open":5077,"high":5078,"low":5079,"close":5080},671.44,672.99,669.98,671.29,{"symbol":3986,"time":1256,"open":5082,"high":5083,"low":5084,"close":5085},667.32,672.21,667.27,671.3,{"symbol":3986,"time":1262,"open":5087,"high":5088,"low":5089,"close":5090},659.5,665.76,658.14,664.39,{"symbol":3986,"time":1268,"open":5092,"high":5093,"low":5094,"close":5095},666.82,668.71,657.11,660.64,{"symbol":3986,"time":1274,"open":5092,"high":5097,"low":4549,"close":5098},670.23,665.17,{"symbol":3986,"time":1280,"open":5100,"high":5101,"low":5102,"close":5103},657.17,665.83,653.17,662.23,{"symbol":3986,"time":1286,"open":5105,"high":5106,"low":5107,"close":5108},660.65,665.13,659.77,663.04,{"symbol":3986,"time":1292,"open":5110,"high":5111,"low":5112,"close":5113},672.13,673.95,652.84,653.02,{"symbol":3986,"time":1297,"open":5115,"high":5116,"low":5117,"close":4626},673.53,673.94,669.21,{"symbol":3986,"time":1302,"open":5119,"high":5120,"low":5121,"close":5122},670.25,673.21,669.42,673.11,{"symbol":3986,"time":1307,"open":5124,"high":5078,"low":5125,"close":5126},672.54,667.67,669.12,{"symbol":3986,"time":1312,"open":5128,"high":5129,"low":5130,"close":5131},671.62,672.51,669.46,671.61,{"symbol":3986,"time":1318,"open":5133,"high":5134,"low":5135,"close":5117},669.99,672.68,668.16,{"symbol":3986,"time":1324,"open":5137,"high":5138,"low":5139,"close":5140},670.45,670.57,666.78,669.22,{"symbol":3986,"time":1330,"open":5142,"high":5143,"low":5144,"close":5145},663.17,669.37,663.06,668.45,{"symbol":3986,"time":1336,"open":5147,"high":5148,"low":5149,"close":5150},662.93,666.65,661.61,666.18,{"symbol":3986,"time":1341,"open":5152,"high":5153,"low":5154,"close":5155},664.36,665.28,661.86,663.68,{"symbol":3986,"time":1347,"open":5157,"high":5158,"low":5159,"close":5160},659.51,662.37,657.88,661.82,{"symbol":3986,"time":1353,"open":5162,"high":5163,"low":5164,"close":5165},657.94,659.41,654.41,658.05,{"symbol":3986,"time":1358,"open":5167,"high":5168,"low":5169,"close":5170},664.51,664.61,659.67,661.1,{"symbol":3986,"time":1364,"open":5172,"high":4986,"low":5173,"close":5174},666.72,661.98,663.21,{"symbol":3986,"time":1369,"open":5176,"high":5177,"low":4995,"close":5178},662.2,667.29,666.84,{"symbol":3986,"time":1374,"open":5180,"high":4976,"low":5181,"close":5182},662.33,660.37,663.7,{"symbol":3986,"time":1379,"open":5184,"high":5185,"low":5186,"close":5187},661.89,664.89,660.27,662.26,{"symbol":3986,"time":1385,"open":5189,"high":5190,"low":5191,"close":5192},660.01,661.72,654.3,659.18,{"symbol":3986,"time":1391,"open":5194,"high":5195,"low":5196,"close":5197},661.47,661.78,659.21,660,{"symbol":3986,"time":1395,"open":5199,"high":5200,"low":5201,"close":5202},659.64,661.04,659.34,660.91,{"symbol":3986,"time":1400,"open":5204,"high":5205,"low":5206,"close":5207},657.6,659.11,656.9,657.41,{"symbol":3986,"time":1406,"open":5209,"high":5210,"low":5211,"close":5212},654.18,658.33,653.59,657.63,{"symbol":3986,"time":1412,"open":5214,"high":5215,"low":5216,"close":5217},653.62,654.55,650.63,652.21,{"symbol":3986,"time":1417,"open":5219,"high":5220,"low":5221,"close":5222},648.97,650.86,647.22,650.33,{"symbol":3986,"time":1423,"open":5224,"high":5225,"low":5226,"close":5227},648.62,649.84,647.23,648.83,{"symbol":3986,"time":1428,"open":5229,"high":5217,"low":5230,"close":5231},651.48,643.33,647.24,{"symbol":3986,"time":1434,"open":5233,"high":5234,"low":5235,"close":5236},644.42,649.15,643.51,649.12,{"symbol":3986,"time":1440,"open":5238,"high":5239,"low":5240,"close":5241},642.67,644.21,640.46,643.74,{"symbol":3986,"time":1446,"open":5243,"high":5244,"low":5245,"close":5246},637.5,640.49,634.92,640.27,{"symbol":3986,"time":1452,"open":5248,"high":5249,"low":5250,"close":5251},647.47,647.84,643.14,645.05,{"symbol":3986,"time":1458,"open":5231,"high":5253,"low":5254,"close":5255},649.48,645.34,648.92,{"symbol":3986,"time":1464,"open":5257,"high":5258,"low":5233,"close":5259},644.57,647.37,646.63,[5261,5266,5269,5272,5274,5277,5280,5282,5284,5286,5288,5290,5292,5294,5296,5298,5300,5302,5305,5307,5309,5311,5313,5315,5317,5319,5321,5323,5325,5327,5329,5331,5333,5335,5337,5339,5341,5343,5345,5347,5349,5351,5353,5355,5357,5359,5360,5362,5364,5366,5368,5370,5372],{"time":31,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5264,"datetime":5265},"False","BEARISH","MA","2026-09-17 00:00:00",{"time":37,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5267,"datetime":5268},"ADX","2026-09-16 00:00:00",{"time":43,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5264,"datetime":5271},"BULLISH","2026-09-15 00:00:00",{"time":55,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5264,"datetime":5273},"2026-09-11 00:00:00",{"time":67,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5275,"datetime":5276},"CCI","2026-09-09 00:00:00",{"time":72,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5278,"datetime":5279},"MACD","2026-09-08 00:00:00",{"time":90,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5264,"datetime":5281},"2026-09-02 00:00:00",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5283},"2026-08-26 00:00:00",{"time":146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5278,"datetime":5285},"2026-08-19 00:00:00",{"time":182,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5275,"datetime":5287},"2026-08-10 00:00:00",{"time":187,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5278,"datetime":5289},"2026-08-07 00:00:00",{"time":232,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5291},"2026-07-27 00:00:00",{"time":264,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5267,"datetime":5293},"2026-07-17 00:00:00",{"time":356,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5275,"datetime":5295},"2026-06-22 00:00:00",{"time":382,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5267,"datetime":5297},"2026-06-12 00:00:00",{"time":400,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5299},"2026-06-09 00:00:00",{"time":417,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5267,"datetime":5301},"2026-06-04 00:00:00",{"time":444,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5303,"datetime":5304},"RSI","2026-05-28 00:00:00",{"time":453,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5278,"datetime":5306},"2026-05-26 00:00:00",{"time":552,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5275,"datetime":5308},"2026-04-29 00:00:00",{"time":576,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5278,"datetime":5310},"2026-04-23 00:00:00",{"time":593,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5303,"datetime":5312},"2026-04-20 00:00:00",{"time":638,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5314},"2026-04-08 00:00:00",{"time":650,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5267,"datetime":5316},"2026-04-06 00:00:00",{"time":661,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5267,"datetime":5318},"2026-04-01 00:00:00",{"time":667,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5278,"datetime":5320},"2026-03-31 00:00:00",{"time":722,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5303,"datetime":5322},"2026-03-17 00:00:00",{"time":739,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5264,"datetime":5324},"2026-03-12 00:00:00",{"time":771,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5275,"datetime":5326},"2026-03-04 00:00:00",{"time":777,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5278,"datetime":5328},"2026-03-03 00:00:00",{"time":846,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5267,"datetime":5330},"2026-02-12 00:00:00",{"time":871,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5332},"2026-02-05 00:00:00",{"time":877,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5278,"datetime":5334},"2026-02-04 00:00:00",{"time":881,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5267,"datetime":5336},"2026-02-03 00:00:00",{"time":940,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5275,"datetime":5338},"2026-01-20 00:00:00",{"time":951,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5278,"datetime":5340},"2026-01-15 00:00:00",{"time":966,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5267,"datetime":5342},"2026-01-12 00:00:00",{"time":972,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5264,"datetime":5344},"2026-01-09 00:00:00",{"time":1007,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5267,"datetime":5346},"2025-12-30 00:00:00",{"time":1012,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5348},"2025-12-29 00:00:00",{"time":1098,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5267,"datetime":5350},"2025-12-03 00:00:00",{"time":1109,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5303,"datetime":5352},"2025-11-28 00:00:00",{"time":1121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5267,"datetime":5354},"2025-11-25 00:00:00",{"time":1125,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5278,"datetime":5356},"2025-11-24 00:00:00",{"time":1195,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5275,"datetime":5358},"2025-11-04 00:00:00",{"time":1195,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5278,"datetime":5358},{"time":1245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5361},"2025-10-22 00:00:00",{"time":1280,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5278,"datetime":5363},"2025-10-14 00:00:00",{"time":1292,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5278,"datetime":5365},"2025-10-10 00:00:00",{"time":1312,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5267,"datetime":5367},"2025-10-06 00:00:00",{"time":1318,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5267,"datetime":5369},"2025-10-03 00:00:00",{"time":1330,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5270,"trading_system":5278,"datetime":5371},"2025-10-01 00:00:00",{"time":1369,"symbol":5,"current_signal":5262,"signal_change":23,"signal_type":5263,"trading_system":5264,"datetime":5373},"2025-09-22 00:00:00",[5375,5381,5387,5392,5397,5402,5407,5413,5418,5423,5428,5433,5438,5443,5448,5453,5457,5462,5467,5472,5477,5482,5487,5492,5497,5502,5507,5512,5517,5522,5527,5532,5537,5542,5547,5552,5557,5562,5567,5572,5577,5582,5587,5592,5597,5603,5608,5614,5620,5626,5632,5637,5643,5648,5654,5660,5666,5672,5678,5684,5689,5695,5701,5707,5712,5718,5724,5729,5735,5740,5746,5752,5757,5763,5769,5775,5780,5786],{"symbol":5,"form":5376,"filingdate":846,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"10-K","zts-20251231.htm","0001555280-26-000011","https://www.sec.gov/Archives/edgar/data/1555280/000155528026000011/zts-20251231.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528026000011/0001555280-26-000011-index.htm",{"symbol":5,"form":5382,"filingdate":846,"primarydocument":5383,"accessionnumber":5384,"filing_url":5385,"sec_url":5386},"8-K","zts-20260212.htm","0001555280-26-000008","https://www.sec.gov/Archives/edgar/data/1555280/000155528026000008/zts-20260212.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528026000008/0001555280-26-000008-index.htm",{"symbol":5,"form":5382,"filingdate":871,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"zts-20260205.htm","0001555280-26-000003","https://www.sec.gov/Archives/edgar/data/1555280/000155528026000003/zts-20260205.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528026000003/0001555280-26-000003-index.htm",{"symbol":5,"form":5382,"filingdate":1044,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"d35588d8k.htm","0001193125-25-324853","https://www.sec.gov/Archives/edgar/data/1555280/000119312525324853/d35588d8k.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312525324853/0001193125-25-324853-index.htm",{"symbol":5,"form":5382,"filingdate":1068,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"zts-20251211.htm","0001555280-25-000282","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000282/zts-20251211.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000282/0001555280-25-000282-index.htm",{"symbol":5,"form":5382,"filingdate":1102,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"zts-20251202.htm","0001555280-25-000280","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000280/zts-20251202.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000280/0001555280-25-000280-index.htm",{"symbol":5,"form":5408,"filingdate":1195,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"10-Q","zts-20250930.htm","0001555280-25-000274","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000274/zts-20250930.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000274/0001555280-25-000274-index.htm",{"symbol":5,"form":5382,"filingdate":1195,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"zts-20251104.htm","0001555280-25-000272","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000272/zts-20251104.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000272/0001555280-25-000272-index.htm",{"symbol":5,"form":5382,"filingdate":1222,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"zts-20251023.htm","0001555280-25-000266","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000266/zts-20251023.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000266/0001555280-25-000266-index.htm",{"symbol":5,"form":5382,"filingdate":1297,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"zts-20251009.htm","0001555280-25-000264","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000264/zts-20251009.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000264/0001555280-25-000264-index.htm",{"symbol":5,"form":5382,"filingdate":1464,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"d24666d8k.htm","0001193125-25-189772","https://www.sec.gov/Archives/edgar/data/1555280/000119312525189772/d24666d8k.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312525189772/0001193125-25-189772-index.htm",{"symbol":5,"form":5382,"filingdate":1501,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"d899078d8k.htm","0001193125-25-182451","https://www.sec.gov/Archives/edgar/data/1555280/000119312525182451/d899078d8k.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312525182451/0001193125-25-182451-index.htm",{"symbol":5,"form":5382,"filingdate":1550,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"zts-20250805.htm","0001555280-25-000259","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000259/zts-20250805.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000259/0001555280-25-000259-index.htm",{"symbol":5,"form":5408,"filingdate":1550,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"zts-20250630.htm","0001555280-25-000261","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000261/zts-20250630.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000261/0001555280-25-000261-index.htm",{"symbol":5,"form":5382,"filingdate":1830,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"zts-20250521.htm","0001555280-25-000213","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000213/zts-20250521.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000213/0001555280-25-000213-index.htm",{"symbol":5,"form":5382,"filingdate":1836,"primarydocument":5449,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"0001555280-25-000209","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000209/zts-20250521.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000209/0001555280-25-000209-index.htm",{"symbol":5,"form":5408,"filingdate":1895,"primarydocument":5458,"accessionnumber":5459,"filing_url":5460,"sec_url":5461},"zts-20250331.htm","0001555280-25-000203","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000203/zts-20250331.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000203/0001555280-25-000203-index.htm",{"symbol":5,"form":5382,"filingdate":1895,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"zts-20250506.htm","0001555280-25-000201","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000201/zts-20250506.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000201/0001555280-25-000201-index.htm",{"symbol":5,"form":5382,"filingdate":2186,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"zts-20250213.htm","0001555280-25-000100","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000100/zts-20250213.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000100/0001555280-25-000100-index.htm",{"symbol":5,"form":5376,"filingdate":2186,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"zts-20241231.htm","0001555280-25-000102","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000102/zts-20241231.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000102/0001555280-25-000102-index.htm",{"symbol":5,"form":5382,"filingdate":2214,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"zts-20250206.htm","0001555280-25-000022","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000022/zts-20250206.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000022/0001555280-25-000022-index.htm",{"symbol":5,"form":5382,"filingdate":2306,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"zts-20250113.htm","0001555280-25-000005","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000005/zts-20250113.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000005/0001555280-25-000005-index.htm",{"symbol":5,"form":5382,"filingdate":2404,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"zts-20241212.htm","0001555280-24-000342","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000342/zts-20241212.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000342/0001555280-24-000342-index.htm",{"symbol":5,"form":5382,"filingdate":2516,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"zts-20241111.htm","0001555280-24-000335","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000335/zts-20241111.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000335/0001555280-24-000335-index.htm",{"symbol":5,"form":5408,"filingdate":2544,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"zts-20240930.htm","0001555280-24-000332","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000332/zts-20240930.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000332/0001555280-24-000332-index.htm",{"symbol":5,"form":5382,"filingdate":2544,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"zts-20241104.htm","0001555280-24-000330","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000330/zts-20241104.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000330/0001555280-24-000330-index.htm",{"symbol":5,"form":5382,"filingdate":2645,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"zts-20241010.htm","0001555280-24-000326","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000326/zts-20241010.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000326/0001555280-24-000326-index.htm",{"symbol":5,"form":5408,"filingdate":2894,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"zts-20240630.htm","0001555280-24-000299","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000299/zts-20240630.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000299/0001555280-24-000299-index.htm",{"symbol":5,"form":5382,"filingdate":2894,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"zts-20240806.htm","0001555280-24-000295","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000295/zts-20240806.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000295/0001555280-24-000295-index.htm",{"symbol":5,"form":5382,"filingdate":2910,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"zts-20240801.htm","0001555280-24-000290","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000290/zts-20240801.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000290/0001555280-24-000290-index.htm",{"symbol":5,"form":5382,"filingdate":3143,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"zts-20240520.htm","0001555280-24-000262","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000262/zts-20240520.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000262/0001555280-24-000262-index.htm",{"symbol":5,"form":5382,"filingdate":3148,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"zts-20240521.htm","0001555280-24-000257","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000257/zts-20240521.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000257/0001555280-24-000257-index.htm",{"symbol":5,"form":5382,"filingdate":3152,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"zts-20240522.htm","0001555280-24-000252","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000252/zts-20240522.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000252/0001555280-24-000252-index.htm",{"symbol":5,"form":5408,"filingdate":3221,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"zts-20240331.htm","0001555280-24-000249","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000249/zts-20240331.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000249/0001555280-24-000249-index.htm",{"symbol":5,"form":5382,"filingdate":3221,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"zts-20240502.htm","0001555280-24-000247","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000247/zts-20240502.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000247/0001555280-24-000247-index.htm",{"symbol":5,"form":5382,"filingdate":3278,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"zts-20240416.htm","0001555280-24-000237","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000237/zts-20240416.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000237/0001555280-24-000237-index.htm",{"symbol":5,"form":5382,"filingdate":3327,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"zts-20240401.htm","0001555280-24-000197","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000197/zts-20240401.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000197/0001555280-24-000197-index.htm",{"symbol":5,"form":5376,"filingdate":3491,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"zts-20231231.htm","0001555280-24-000143","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000143/zts-20231231.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000143/0001555280-24-000143-index.htm",{"symbol":5,"form":5382,"filingdate":3491,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"zts-20240213.htm","0001555280-24-000141","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000141/zts-20240213.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000141/0001555280-24-000141-index.htm",{"symbol":5,"form":5382,"filingdate":3519,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"zts-20240206.htm","0001555280-24-000030","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000030/zts-20240206.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000030/0001555280-24-000030-index.htm",{"symbol":5,"form":5382,"filingdate":3724,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"zts-20231207.htm","0001555280-23-000255","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000255/zts-20231207.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000255/0001555280-23-000255-index.htm",{"symbol":5,"form":5408,"filingdate":3841,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"zts-20230930.htm","0001555280-23-000247","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000247/zts-20230930.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000247/0001555280-23-000247-index.htm",{"symbol":5,"form":5382,"filingdate":3841,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"zts-20231102.htm","0001555280-23-000245","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000245/zts-20231102.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000245/0001555280-23-000245-index.htm",{"symbol":5,"form":5382,"filingdate":3913,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"zts-20231012.htm","0001555280-23-000236","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000236/zts-20231012.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000236/0001555280-23-000236-index.htm",{"symbol":5,"form":5408,"filingdate":5598,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"2023-08-08","zts-20230630.htm","0001555280-23-000205","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000205/zts-20230630.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000205/0001555280-23-000205-index.htm",{"symbol":5,"form":5382,"filingdate":5598,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"zts-20230808.htm","0001555280-23-000203","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000203/zts-20230808.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000203/0001555280-23-000203-index.htm",{"symbol":5,"form":5382,"filingdate":5609,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"2023-05-25","zts-20230525.htm","0001555280-23-000166","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000166/zts-20230525.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000166/0001555280-23-000166-index.htm",{"symbol":5,"form":5382,"filingdate":5615,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"2023-05-19","zts-20230518.htm","0001555280-23-000159","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000159/zts-20230518.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000159/0001555280-23-000159-index.htm",{"symbol":5,"form":5382,"filingdate":5621,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"2023-05-11","zts-20230511.htm","0001555280-23-000156","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000156/zts-20230511.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000156/0001555280-23-000156-index.htm",{"symbol":5,"form":5408,"filingdate":5627,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"2023-05-04","zts-20230331.htm","0001555280-23-000150","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000150/zts-20230331.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000150/0001555280-23-000150-index.htm",{"symbol":5,"form":5382,"filingdate":5627,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"zts-20230504.htm","0001555280-23-000148","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000148/zts-20230504.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000148/0001555280-23-000148-index.htm",{"symbol":5,"form":5376,"filingdate":5638,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"2023-02-14","zts-20221231.htm","0001555280-23-000074","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000074/zts-20221231.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000074/0001555280-23-000074-index.htm",{"symbol":5,"form":5382,"filingdate":5638,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"zts-20230214.htm","0001555280-23-000072","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000072/zts-20230214.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000072/0001555280-23-000072-index.htm",{"symbol":5,"form":5382,"filingdate":5649,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"2023-02-08","zts-20230208.htm","0001555280-23-000023","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000023/zts-20230208.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528023000023/0001555280-23-000023-index.htm",{"symbol":5,"form":5382,"filingdate":5655,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"2023-02-07","tm235694d1_8k.htm","0001104659-23-011475","https://www.sec.gov/Archives/edgar/data/1555280/000110465923011475/tm235694d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1555280/000110465923011475/0001104659-23-011475-index.htm",{"symbol":5,"form":5382,"filingdate":5661,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"2022-12-21","zts-20221221.htm","0001555280-22-000287","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000287/zts-20221221.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000287/0001555280-22-000287-index.htm",{"symbol":5,"form":5382,"filingdate":5667,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"2022-12-08","zts-20221208.htm","0001555280-22-000284","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000284/zts-20221208.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000284/0001555280-22-000284-index.htm",{"symbol":5,"form":5382,"filingdate":5673,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"2022-11-16","tm2230604d1_8k.htm","0001104659-22-119521","https://www.sec.gov/Archives/edgar/data/1555280/000110465922119521/tm2230604d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1555280/000110465922119521/0001104659-22-119521-index.htm",{"symbol":5,"form":5382,"filingdate":5679,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"2022-11-03","zts-20221103.htm","0001555280-22-000274","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000274/zts-20221103.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000274/0001555280-22-000274-index.htm",{"symbol":5,"form":5408,"filingdate":5679,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"zts-20220930.htm","0001555280-22-000276","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000276/zts-20220930.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000276/0001555280-22-000276-index.htm",{"symbol":5,"form":5382,"filingdate":5690,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"2022-10-25","zts-20221024.htm","0001555280-22-000266","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000266/zts-20221024.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000266/0001555280-22-000266-index.htm",{"symbol":5,"form":5382,"filingdate":5696,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"2022-10-13","zts-20221013.htm","0001555280-22-000263","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000263/zts-20221013.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000263/0001555280-22-000263-index.htm",{"symbol":5,"form":5382,"filingdate":5702,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"2022-08-04","zts-20220804.htm","0001555280-22-000229","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000229/zts-20220804.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000229/0001555280-22-000229-index.htm",{"symbol":5,"form":5408,"filingdate":5702,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"zts-20220630.htm","0001555280-22-000231","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000231/zts-20220630.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000231/0001555280-22-000231-index.htm",{"symbol":5,"form":5382,"filingdate":5713,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"2022-07-25","zts-20220725.htm","0001555280-22-000219","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000219/zts-20220725.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000219/0001555280-22-000219-index.htm",{"symbol":5,"form":5382,"filingdate":5719,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"2022-05-20","zts-20220519.htm","0001555280-22-000181","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000181/zts-20220519.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000181/0001555280-22-000181-index.htm",{"symbol":5,"form":5382,"filingdate":5725,"primarydocument":5720,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"2022-05-19","0001555280-22-000176","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000176/zts-20220519.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000176/0001555280-22-000176-index.htm",{"symbol":5,"form":5382,"filingdate":5730,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"2022-05-05","zts-20220505.htm","0001555280-22-000172","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000172/zts-20220505.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000172/0001555280-22-000172-index.htm",{"symbol":5,"form":5408,"filingdate":5730,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"zts-20220331.htm","0001555280-22-000174","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000174/zts-20220331.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000174/0001555280-22-000174-index.htm",{"symbol":5,"form":5382,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2022-04-21","zts-20220419.htm","0001555280-22-000163","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000163/zts-20220419.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000163/0001555280-22-000163-index.htm",{"symbol":5,"form":5382,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2022-02-15","zts-20220215.htm","0001555280-22-000075","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000075/zts-20220215.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000075/0001555280-22-000075-index.htm",{"symbol":5,"form":5376,"filingdate":5747,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"zts-20211231.htm","0001555280-22-000078","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000078/zts-20211231.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000078/0001555280-22-000078-index.htm",{"symbol":5,"form":5382,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2022-02-08","zts-20220208.htm","0001555280-22-000026","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000026/zts-20220208.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528022000026/0001555280-22-000026-index.htm",{"symbol":5,"form":5382,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2021-12-07","zts-20211207.htm","0001555280-21-000346","https://www.sec.gov/Archives/edgar/data/1555280/000155528021000346/zts-20211207.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528021000346/0001555280-21-000346-index.htm",{"symbol":5,"form":5382,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2021-11-04","zts-20211104.htm","0001555280-21-000332","https://www.sec.gov/Archives/edgar/data/1555280/000155528021000332/zts-20211104.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528021000332/0001555280-21-000332-index.htm",{"symbol":5,"form":5408,"filingdate":5770,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"zts-20210930.htm","0001555280-21-000334","https://www.sec.gov/Archives/edgar/data/1555280/000155528021000334/zts-20210930.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528021000334/0001555280-21-000334-index.htm",{"symbol":5,"form":5382,"filingdate":5781,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2021-10-18","d467864d8k.htm","0001193125-21-301194","https://www.sec.gov/Archives/edgar/data/1555280/000119312521301194/d467864d8k.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312521301194/0001193125-21-301194-index.htm",{"symbol":5,"form":5382,"filingdate":5787,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"2021-10-14","zts-20211014.htm","0001555280-21-000322","https://www.sec.gov/Archives/edgar/data/1555280/000155528021000322/zts-20211014.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528021000322/0001555280-21-000322-index.htm",[5793,5823,5838,5850,5863,5876,5887,5897,5928,5940,5953,5963,5977,5987,6001,6048,6059,6073,6084,6092,6103,6114,6125,6136,6148,6155,6163,6171,6179,6191,6206,6217,6228,6236,6247,6258],{"symbol":5,"accessionnumber":5794,"filingdate":193,"sec_url":5795,"tags":5796,"headline":5803,"summary":5804,"sector":5805,"industry":5806,"date_processed":5807,"impact_score":5808,"exhibits":5809,"isLocked":5822},"0001193125-26-338080","https://www.sec.gov/Archives/edgar/data/1555280/000119312526338080/0001193125-26-338080-index.htm",{"events":5797},[5798,5799,5800,5801,5802],"New CEO Appointed","New CFO Appointed","New COO Appointed","Key Executive Appointment","Executive Employment Agreement","Zoetis Appoints New Executive Vice President, CFO, and COO","Zoetis Inc. announced on August 6, 2026, the appointment of James Saccaro as Executive Vice President, Chief Financial Officer, and Chief Operating Officer, effective August 17, 2026. Mr. Saccaro will lead Zoetis' global finance function and oversee Global Manufacturing and Supply. Wetteny Joseph, the current CFO, will transition to a special advisor role until early 2027. Mr. Saccaro brings extensive experience from GE HealthCare and Baxter International, and his appointment is expected to drive innovation-driven growth and operational excellence at Zoetis.","Life Sciences","Pharmaceutical Preparations","2026-08-06 20:23:58","HIGH",[5810,5814,5818],{"exhibit_number":5811,"htm_reference":5812,"full_url":5813},"EX-10.1","d166736dex101.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312526338080/d166736dex101.htm",{"exhibit_number":5815,"htm_reference":5816,"full_url":5817},"EX-10.2","d166736dex102.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312526338080/d166736dex102.htm",{"exhibit_number":5819,"htm_reference":5820,"full_url":5821},"EX-99.1","d166736dex991.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312526338080/d166736dex991.htm",false,{"symbol":5,"accessionnumber":5824,"filingdate":193,"sec_url":5825,"tags":5826,"headline":5831,"summary":5832,"sector":5805,"industry":5806,"date_processed":5833,"impact_score":5808,"exhibits":5834,"isLocked":5822},"0001555280-26-000038","https://www.sec.gov/Archives/edgar/data/1555280/000155528026000038/0001555280-26-000038-index.htm",{"events":5827},[5828,5829,5830],"Earnings Beat","General Statement","Lowered Guidance","Zoetis Reports Second Quarter 2026 Results and Updates Full Year Guidance","Zoetis Inc. reported flat revenue of $2.5 billion and a slight decrease in net income for the second quarter of 2026. The company also revised its full-year 2026 guidance, lowering both revenue and adjusted net income expectations. The U.S. segment saw a decline in revenue, while the International segment experienced growth. Zoetis continues to face challenges in the Companion Animal market but remains focused on innovation and growth in Livestock and Diagnostics.","2026-08-06 11:07:40",[5835],{"exhibit_number":5819,"htm_reference":5836,"full_url":5837},"exhibit99q22026.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528026000038/exhibit99q22026.htm",{"symbol":5,"accessionnumber":5839,"filingdate":464,"sec_url":5840,"tags":5841,"headline":5845,"summary":5846,"sector":5805,"industry":5806,"date_processed":5847,"impact_score":5848,"exhibits":5849,"isLocked":5822},"0001555280-26-000029","https://www.sec.gov/Archives/edgar/data/1555280/000155528026000029/0001555280-26-000029-index.htm",{"events":5842},[5843,5844],"Board Member Departure","Shareholder Rejection","Zoetis Inc. Board Member Louise M. Parent Retires Ahead of Annual Meeting","Zoetis Inc. announced that Ms. Louise M. Parent retired from the Board of Directors on May 20, 2026, prior to the Company's 2026 Annual Meeting of Shareholders in accordance with the Company's director retirement policy. At the Annual Meeting, shareholders elected twelve directors, approved the compensation program for named executive officers, voted to hold an annual advisory vote on executive compensation, ratified the appointment of KPMG LLP as the independent registered public accounting firm, and rejected a proposal to permit shareholder action by written consent.","2026-05-22 10:02:40","MEDIUM",[],{"symbol":5,"accessionnumber":5851,"filingdate":470,"sec_url":5852,"tags":5853,"headline":5856,"summary":5857,"sector":5805,"industry":5806,"date_processed":5858,"impact_score":5848,"exhibits":5859,"isLocked":5822},"0001555280-26-000026","https://www.sec.gov/Archives/edgar/data/1555280/000155528026000026/0001555280-26-000026-index.htm",{"events":5854},[5855],"Dividend Announced","Zoetis Declares Third Quarter 2026 Dividend","Zoetis Inc. has declared a dividend of $0.53 per share for the third quarter of 2026, to be paid on September 1, 2026, to shareholders of record as of July 20, 2026. This dividend reflects the company's commitment to returning value to its shareholders and is a key financial event for the company.","2026-05-20 20:24:40",[5860],{"exhibit_number":5819,"htm_reference":5861,"full_url":5862},"exhibit9913q2026dividendpr.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528026000026/exhibit9913q2026dividendpr.htm",{"symbol":5,"accessionnumber":5864,"filingdate":516,"sec_url":5865,"tags":5866,"headline":5869,"summary":5870,"sector":5805,"industry":5806,"date_processed":5871,"impact_score":5808,"exhibits":5872,"isLocked":5822},"0001555280-26-000021","https://www.sec.gov/Archives/edgar/data/1555280/000155528026000021/0001555280-26-000021-index.htm",{"events":5867},[5829,5868],"Raised Guidance","Zoetis Reports Q1 2026 Results and Updates Full Year Guidance","Zoetis Inc. reported a 3% increase in revenue to $2.3 billion for Q1 2026, with net income of $601 million and adjusted net income of $646 million. The company revised its full-year 2026 revenue guidance to $9.680 - $9.960 billion with organic operational revenue growth of 2% to 5%. Adjusted net income guidance for the full year was also revised to $2.870 - $2.950 billion with organic operational growth of 2% to 6%. The company's U.S. segment saw a decline in revenue, while the International segment experienced growth, particularly in livestock products.","2026-05-07 11:06:41",[5873],{"exhibit_number":5819,"htm_reference":5874,"full_url":5875},"exhibit99q12026.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528026000021/exhibit99q12026.htm",{"symbol":5,"accessionnumber":5384,"filingdate":846,"sec_url":5386,"tags":5877,"headline":5880,"summary":5881,"sector":5805,"industry":5806,"date_processed":5882,"impact_score":5808,"exhibits":5883,"isLocked":5822},{"events":5878},[5828,5829,5879,5868],"Earnings Miss","Zoetis Reports 2025 Financial Results and Provides 2026 Guidance","Zoetis Inc. reported a 3% increase in revenue to $2.4 billion for Q4 2025 and a 2% increase to $9.5 billion for full year 2025. Net income increased by 4% to $603 million for Q4 2025 and by 8% to $2.7 billion for full year 2025. The company provided guidance for full year 2026, expecting revenue between $9.825 billion to $10.025 billion and adjusted diluted EPS between $7.00 to $7.10.","2026-02-12 12:05:42",[5884],{"exhibit_number":5819,"htm_reference":5885,"full_url":5886},"exhibit9912-31x25q4.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528026000008/exhibit9912-31x25q4.htm",{"symbol":5,"accessionnumber":5389,"filingdate":871,"sec_url":5391,"tags":5888,"headline":5890,"summary":5891,"sector":5805,"industry":5806,"date_processed":5892,"impact_score":5848,"exhibits":5893,"isLocked":5822},{"events":5889},[5855],"Zoetis Declares Second Quarter 2026 Dividend","Zoetis Inc. declared a dividend of $0.53 per share for the second quarter of 2026, payable on June 2, 2026, to shareholders of record as of April 20, 2026. This announcement was made pursuant to Regulation FD Disclosure under Item 7.01 of the 8-K filing.","2026-02-05 21:22:40",[5894],{"exhibit_number":5819,"htm_reference":5895,"full_url":5896},"exhibit9912q2026dividendpr.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528026000003/exhibit9912q2026dividendpr.htm",{"symbol":5,"accessionnumber":5394,"filingdate":1044,"sec_url":5396,"tags":5898,"headline":5907,"summary":5908,"sector":5805,"industry":5806,"date_processed":5909,"impact_score":5848,"exhibits":5910,"isLocked":5822},{"1.01":5899,"2.03":5901,"3.02":5903,"7.01":5905},[5900],"Financial Instrument Agreement",[5902],"New Debt Issued",[5904],"Unregistered Stock Issuance",[5906],"Regulation FD Disclosure","Zoetis Announces $2.0 Billion Convertible Senior Notes Offering","Zoetis Inc. completed a private offering of $2.0 billion aggregate principal amount of 0.25% Convertible Senior Notes due 2029. The net proceeds are estimated at $1.9696 billion after deducting discounts and expenses. Zoetis intends to use these proceeds for capped call transactions, stock repurchases, and other corporate purposes. The Notes, issued under an indenture with Deutsche Bank Trust Company Americas as trustee, can be converted into Zoetis common stock under certain conditions. Zoetis also entered into capped call transactions to hedge against potential dilution from the conversion of the Notes.","2025-12-18 21:18:43",[5911,5915,5918,5921,5924],{"exhibit_number":5912,"htm_reference":5913,"full_url":5914},"EX-4.1","d35588dex41.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312525324853/d35588dex41.htm",{"exhibit_number":5811,"htm_reference":5916,"full_url":5917},"d35588dex101.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312525324853/d35588dex101.htm",{"exhibit_number":5815,"htm_reference":5919,"full_url":5920},"d35588dex102.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312525324853/d35588dex102.htm",{"exhibit_number":5819,"htm_reference":5922,"full_url":5923},"d35588dex991.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312525324853/d35588dex991.htm",{"exhibit_number":5925,"htm_reference":5926,"full_url":5927},"EX-99.2","d35588dex992.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312525324853/d35588dex992.htm",{"symbol":5,"accessionnumber":5399,"filingdate":1068,"sec_url":5401,"tags":5929,"headline":5933,"summary":5934,"sector":5805,"industry":5806,"date_processed":5935,"impact_score":5848,"exhibits":5936,"isLocked":5822},{"7.01":5930,"9.01":5931},[5906,5855],[5932],"Exhibits Furnished","Zoetis Declares First Quarter 2026 Dividend and Announces 6% Increase","Zoetis Inc. declared a dividend of $0.53 per share for the first quarter of 2026, a 6% increase from the 2025 quarterly rate. The dividend will be paid on March 3, 2026, to shareholders of record as of January 20, 2026. The announcement was made via Regulation FD Disclosure and a press release.","2025-12-11 21:17:56",[5937],{"exhibit_number":5819,"htm_reference":5938,"full_url":5939},"exhibit9911q2026dividendpr.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000282/exhibit9911q2026dividendpr.htm",{"symbol":5,"accessionnumber":5404,"filingdate":1102,"sec_url":5406,"tags":5941,"headline":5945,"summary":5946,"sector":5805,"industry":5806,"date_processed":5947,"impact_score":5948,"exhibits":5949,"isLocked":5822},{"8.01":5942,"9.01":5944},[5943],"Corporate Update",[5932],"Zoetis Inc. to Host Innovation Webcast on December 2, 2025","On December 2, 2025, Zoetis Inc. announced it will host an Innovation Webcast at 8:30 a.m. ET, discussing the shaping of the next era in animal health, focusing on market opportunity, proven innovation model, robust pipeline, and driving value. A presentation for the webcast is attached as Exhibit 99.1.","2025-12-02 13:00:59","LOW",[5950],{"exhibit_number":5819,"htm_reference":5951,"full_url":5952},"a20251202innovationwebca.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000280/a20251202innovationwebca.htm",{"symbol":5,"accessionnumber":5415,"filingdate":1195,"sec_url":5417,"tags":5954,"headline":5956,"summary":5957,"sector":5805,"industry":5806,"date_processed":5958,"impact_score":5948,"exhibits":5959,"isLocked":5822},{"2.02":5955},[5829],"Zoetis Reports Q3 2025 Financial Results and Updates Full-Year Guidance","Zoetis Inc. reported a 1% increase in revenue to $2.4 billion for the third quarter of 2025, achieving a 6% increase in net income to $721 million, or $1.63 per diluted share. The company also revised its full-year 2025 revenue guidance to between $9.400 billion and $9.475 billion, anticipating organic operational growth of 5.5% to 6.5%. Zoetis further narrowed its guidance for organic operational growth in adjusted net income to 5.5% to 7.0%. The company maintained its guidance for adjusted diluted earnings per share of $6.30 to $6.40 for the full year.","2025-11-04 12:06:57",[5960],{"exhibit_number":5819,"htm_reference":5961,"full_url":5962},"exhibit99q32025.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000272/exhibit99q32025.htm",{"symbol":5,"accessionnumber":5420,"filingdate":1222,"sec_url":5422,"tags":5964,"headline":5970,"summary":5971,"sector":5805,"industry":5806,"date_processed":5972,"impact_score":5848,"exhibits":5973,"isLocked":5822},{"5.02":5965,"7.01":5967,"9.01":5969},[5966],"Board Member Appointed",[5968],"Press Release Furnished",[5932],"Zoetis Appoints Stephanie Tilenius to its Board of Directors","Zoetis Inc. announced on October 28, 2025, the appointment of Stephanie Tilenius to its Board of Directors, effective December 1, 2025. Tilenius, a serial entrepreneur with extensive experience in digital health and AI, will bring strategic insights as the company advances its digital transformation. The appointment increases the Board size from 12 to 13 members. A press release detailing the appointment was issued as part of Regulation FD Disclosure. The company also provided financial exhibit details as part of the filing.","2025-10-28 20:59:04",[5974],{"exhibit_number":5819,"htm_reference":5975,"full_url":5976},"exhibit9912025newdirectort.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000266/exhibit9912025newdirectort.htm",{"symbol":5,"accessionnumber":5425,"filingdate":1297,"sec_url":5427,"tags":5978,"headline":5980,"summary":5981,"sector":5805,"industry":5806,"date_processed":5982,"impact_score":5848,"exhibits":5983,"isLocked":5822},{"7.01":5979},[5855],"Zoetis Declares Fourth Quarter 2025 Dividend","Zoetis Inc. declared a dividend of $0.50 per share for the fourth quarter of 2025, payable on December 2, 2025, to shareholders of record as of October 31, 2025.","2025-10-09 20:24:55",[5984],{"exhibit_number":5819,"htm_reference":5985,"full_url":5986},"exhibit9914q2025dividendpr.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000264/exhibit9914q2025dividendpr.htm",{"symbol":5,"accessionnumber":5430,"filingdate":1464,"sec_url":5432,"tags":5988,"headline":5994,"summary":5995,"sector":5805,"industry":5806,"date_processed":5996,"impact_score":5848,"exhibits":5997,"isLocked":5822},{"1.01":5989,"1.02":5990,"2.03":5992},[5900],[5991],"Contract Termination",[5993],"Credit Facility Entered","Zoetis Inc. Enters into New Revolving Credit Agreement and Terminates Prior Agreement","On August 27, 2025, Zoetis Inc. entered into a new five-year $1.25 billion senior unsecured revolving credit facility with a syndicate of banks, replacing its existing revolving credit facility. The Company also terminated its prior credit agreement dated December 21, 2022, which was scheduled to expire in December 2027. The new Credit Agreement provides for the right to increase the commitments to up to $1.75 billion, subject to certain conditions. It contains financial covenants, affirmative and negative covenants, and customary events of default. A copy of the new Credit Agreement is attached as Exhibit 10.1.","2025-08-27 20:22:52",[5998],{"exhibit_number":5811,"htm_reference":5999,"full_url":6000},"d24666dex101.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312525189772/d24666dex101.htm",{"symbol":5,"accessionnumber":5435,"filingdate":1501,"sec_url":5437,"tags":6002,"headline":6024,"summary":6025,"sector":5805,"industry":5806,"date_processed":6026,"impact_score":5808,"exhibits":6027,"isLocked":5822},{"8.01":6003,"9.01":6021},[5943,6004,6005,6006,6007,6008,5855,6009,6010,6011,6012,6013,6014,6015,6016,6017,6018,6019,6020],"Regulatory Investigation","Regulatory Approval","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed","Regulatory Denial",[6022,6023,5932],"Acquired Business Financial Statements","Pro Forma Financial Information","Zoetis Inc. Announces Issuance of Senior Notes","On August 11, 2025, Zoetis Inc. announced the issuance and sale of $850,000,000 aggregate principal amount of 4.150% Senior Notes due 2028 and $1,000,000,000 aggregate principal amount of 5.000% Senior Notes due 2035 under an Underwriting Agreement and Indenture dated January 28, 2013, supplemented by a Seventh Supplemental Indenture dated August 18, 2025. The offering was registered on a Registration Statement on Form S-3 (File No. 333-289241). Financial statements and exhibits are furnished as part of this filing.","2025-08-21 20:45:02",[6028,6032,6036,6040,6044],{"exhibit_number":6029,"htm_reference":6030,"full_url":6031},"EX-1.1","d899078dex11.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312525182451/d899078dex11.htm",{"exhibit_number":6033,"htm_reference":6034,"full_url":6035},"EX-4.2","d899078dex42.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312525182451/d899078dex42.htm",{"exhibit_number":6037,"htm_reference":6038,"full_url":6039},"EX-4.3","d899078dex43.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312525182451/d899078dex43.htm",{"exhibit_number":6041,"htm_reference":6042,"full_url":6043},"EX-4.4","d899078dex44.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312525182451/d899078dex44.htm",{"exhibit_number":6045,"htm_reference":6046,"full_url":6047},"EX-5.1","d899078dex51.htm","https://www.sec.gov/Archives/edgar/data/1555280/000119312525182451/d899078dex51.htm",{"symbol":5,"accessionnumber":5440,"filingdate":1550,"sec_url":5442,"tags":6049,"headline":6052,"summary":6053,"sector":5805,"industry":5806,"date_processed":6054,"impact_score":5848,"exhibits":6055,"isLocked":5822},{"2.02":6050,"9.01":6051},[5828],[5932],"Zoetis Reports Strong Second Quarter 2025 Results and Raises Full Year Guidance","Zoetis Inc. reported a 4% increase in revenue for the second quarter of 2025, reaching $2.5 billion, and an 18% increase in net income to $718 million, or $1.61 per diluted share. The company raised its full-year 2025 revenue guidance to between $9.450 billion and $9.600 billion, with organic operational growth of 6.5% to 8.0%. Zoetis also raised its guidance for organic operational growth in adjusted net income to 5.5% to 7.5%.","2025-08-22 00:48:51",[6056],{"exhibit_number":5819,"htm_reference":6057,"full_url":6058},"exhibit99q22025.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000259/exhibit99q22025.htm",{"symbol":5,"accessionnumber":5450,"filingdate":1830,"sec_url":5452,"tags":6060,"headline":6066,"summary":6067,"sector":5805,"industry":5806,"date_processed":6068,"impact_score":5848,"exhibits":6069,"isLocked":5822},{"5.02":6061,"5.07":6062,"9.01":6064},[5843,5966],[6063],"Director Elections Results",[6065],"No viable tag","Zoetis Announces Board Changes and Shareholder Proposal Results","On May 21, 2025, Zoetis Inc. announced that Mr. Robert Scully retired from the Board of Directors prior to the company's Annual Meeting, and Dr. Mark Stetter was elected to the Board. At the Annual Meeting, shareholders voted on four proposals: electing twelve directors, a non-binding advisory vote on executive compensation, ratifying the appointment of KPMG LLP as the independent registered public accounting firm, and a shareholder proposal regarding a special shareholder meeting improvement. All twelve directors were elected, the executive compensation program was approved, the appointment of KPMG LLP was ratified, and the shareholder proposal was not approved.","2025-08-22 18:53:33",[6070],{"exhibit_number":5819,"htm_reference":6071,"full_url":6072},"exhibit991newdirector052125.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000213/exhibit991newdirector052125.htm",{"symbol":5,"accessionnumber":5454,"filingdate":1836,"sec_url":5456,"tags":6074,"headline":6077,"summary":6078,"sector":5805,"industry":5806,"date_processed":6079,"impact_score":5848,"exhibits":6080,"isLocked":5822},{"7.01":6075,"9.01":6076},[5906,5855],[5932],"Zoetis Declares Third Quarter 2025 Dividend","On May 21, 2025, Zoetis Inc. declared a dividend of $0.50 per share for the third quarter of 2025, payable on September 3, 2025, to shareholders of record as of July 18, 2025. This declaration was made pursuant to Regulation FD, as detailed in Exhibit 99.1.","2025-08-22 19:10:20",[6081],{"exhibit_number":5819,"htm_reference":6082,"full_url":6083},"exhibit9913q2025dividendpr.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000209/exhibit9913q2025dividendpr.htm",{"symbol":5,"accessionnumber":5464,"filingdate":1895,"sec_url":5466,"tags":6085,"headline":6088,"summary":6089,"sector":5805,"industry":5806,"date_processed":6090,"impact_score":5848,"exhibits":6091,"isLocked":5822},{"2.02":6086,"9.01":6087},[5828,5829],[5932],"Zoetis Reports Q1 2025 Results and Updates Full Year 2025 Guidance","Zoetis Inc. reported its financial results for the first quarter of 2025, showing a 1% increase in revenue to $2.2 billion and a 5% increase in net income to $631 million, or $1.41 per diluted share. The company also updated its full year 2025 guidance, maintaining organic operational revenue growth expectations at 6% to 8% and adjusting its organic operational adjusted net income growth to 5% to 7%. Zoetis' first quarter 2025 financial results and updated full year 2025 guidance were provided in a press release furnished as Exhibit 99.1 to the 8-K filing.","2025-08-23 00:11:55",[],{"symbol":5,"accessionnumber":5469,"filingdate":2186,"sec_url":5471,"tags":6093,"headline":6096,"summary":6097,"sector":5805,"industry":5806,"date_processed":6098,"impact_score":5848,"exhibits":6099,"isLocked":5822},{"2.02":6094,"9.01":6095},[5828,5829],[5932],"Zoetis Reports Q4 2024 Results and Provides 2025 Guidance","Zoetis Inc. reported its financial results for the fourth quarter and full year 2024, highlighting a 5% increase in Q4 revenue to $2.3 billion and an 11% rise in Q4 net income to $581 million, or $1.29 per diluted share. For the full year, revenue grew by 8% to $9.3 billion, and net income increased by 6% to $2.5 billion, or $5.47 per diluted share. The company also provided its guidance for full year 2025, expecting revenue between $9.225 billion and $9.375 billion and adjusted diluted EPS between $6.00 and $6.10.","2025-11-13 23:14:27",[6100],{"exhibit_number":5819,"htm_reference":6101,"full_url":6102},"exhibit9912-31x24q4.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000100/exhibit9912-31x24q4.htm",{"symbol":5,"accessionnumber":5479,"filingdate":2214,"sec_url":5481,"tags":6104,"headline":6107,"summary":6108,"sector":5805,"industry":5806,"date_processed":6109,"impact_score":5848,"exhibits":6110,"isLocked":5822},{"7.01":6105,"9.01":6106},[5855],[5932],"Zoetis Declares $0.500 Dividend for Q2 2025","Zoetis Inc. has declared a quarterly dividend of $0.500 per share for the second quarter of 2025, payable on June 3, 2025, to shareholders of record as of April 21, 2025. This announcement was made on February 6, 2025, and further details can be found in the attached press release.","2025-11-14 23:31:38",[6111],{"exhibit_number":5819,"htm_reference":6112,"full_url":6113},"exhibit9912q2025dividendpr.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000022/exhibit9912q2025dividendpr.htm",{"symbol":5,"accessionnumber":5484,"filingdate":2306,"sec_url":5486,"tags":6115,"headline":6118,"summary":6119,"sector":5805,"industry":5806,"date_processed":6120,"impact_score":5948,"exhibits":6121,"isLocked":5822},{"7.01":6116,"9.01":6117},[5906],[5932],"Zoetis Inc. to Present at 43rd Annual J.P. Morgan Healthcare Conference","Zoetis Inc. announced that members of its executive management team will present at the 43rd Annual J.P. Morgan Healthcare Conference on January 14, 2025. The presentation will cover the company's excellent 2024 performance, strategic positioning, and growth outlook. Presentation materials have been furnished as Exhibit 99.1 to the Current Report on Form 8-K, providing additional details on Zoetis's financial results and strategic initiatives.","2025-11-19 23:51:12",[6122],{"exhibit_number":5819,"htm_reference":6123,"full_url":6124},"jpm25_finalpresentation.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528025000005/jpm25_finalpresentation.htm",{"symbol":5,"accessionnumber":5489,"filingdate":2404,"sec_url":5491,"tags":6126,"headline":6129,"summary":6130,"sector":5805,"industry":5806,"date_processed":6131,"impact_score":5848,"exhibits":6132,"isLocked":5822},{"7.01":6127,"9.01":6128},[5855],[6065],"Zoetis Announces 16% Dividend Increase for Q1 2025","On December 12, 2024, Zoetis Inc. announced a dividend of $0.500 per share for the first quarter of 2025, representing a 16% increase from the previous quarterly dividend. The dividend will be paid on March 4, 2025, to shareholders of record as of January 21, 2025. This decision reflects the company's strong performance and commitment to returning capital to shareholders.","2025-11-25 23:16:50",[6133],{"exhibit_number":5819,"htm_reference":6134,"full_url":6135},"exhibit9911q2025dividendpr.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000342/exhibit9911q2025dividendpr.htm",{"symbol":5,"accessionnumber":5494,"filingdate":2516,"sec_url":5496,"tags":6137,"headline":6141,"summary":6142,"sector":5805,"industry":5806,"date_processed":6143,"impact_score":5808,"exhibits":6144,"isLocked":5822},{"5.01":6138,"8.01":6139,"9.01":6140},[6065],[5943,6005],[6065],"Zoetis Announces Key Leadership Changes","On November 11, 2024, Zoetis Inc. announced several significant leadership changes, including the appointment of Jamie Brannan as the new Chief Commercial Officer. Additionally, Wafaa Mamilli has informed the company of her departure, with Keith Sarbaugh stepping into her former role as Chief Digital & Technology Officer. Ester Banque, currently President of U.S. Operations, will also leave the company, with Jared Shriver promoted to her former position.","2025-12-02 00:00:36",[6145],{"exhibit_number":5819,"htm_reference":6146,"full_url":6147},"exhibit991brannancco111124.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000335/exhibit991brannancco111124.htm",{"symbol":5,"accessionnumber":5504,"filingdate":2544,"sec_url":5506,"tags":6149,"headline":6151,"summary":6152,"sector":5805,"industry":5806,"date_processed":6153,"impact_score":5808,"exhibits":6154,"isLocked":5822},{"2.02":6150},[5828,5868],"Zoetis Reports Strong Q3 2024 Financial Results and Raises Full-Year Guidance","Zoetis Inc. reported robust financial results for the third quarter of 2024, with revenue of $2.4 billion, a 11% increase, and net income of $682 million, or $1.50 per diluted share, a 14% rise. The company also raised its full-year 2024 guidance, anticipating revenue between $9.200 billion and $9.300 billion, with adjusted diluted EPS between $5.86 and $5.92. Segment performance showed significant growth, with the U.S. segment revenue increasing by 15% and the International segment by 7%. Zoetis also completed the divestiture of its medicated feed additive portfolio, reflecting its strategic focus on core capabilities.","2025-08-24 22:37:28",[],{"symbol":5,"accessionnumber":5509,"filingdate":2645,"sec_url":5511,"tags":6156,"headline":6159,"summary":6160,"sector":5805,"industry":5806,"date_processed":6161,"impact_score":5848,"exhibits":6162,"isLocked":5822},{"7.01":6157,"9.01":6158},[5855],[5932],"Zoetis Inc. Declares Fourth Quarter 2024 Dividend","Zoetis Inc. announced on October 10, 2024, that its Board of Directors declared a dividend of $0.432 per share for the fourth quarter of 2024, payable on December 3, 2024, to shareholders of record as of October 31, 2024. This announcement was made in conjunction with the filing of the Form 8-K under Regulation FD, and the dividend details were further disclosed in an attached press release.","2025-08-24 19:19:08",[],{"symbol":5,"accessionnumber":5519,"filingdate":2894,"sec_url":5521,"tags":6164,"headline":6167,"summary":6168,"sector":5805,"industry":5806,"date_processed":6169,"impact_score":5808,"exhibits":6170,"isLocked":5822},{"2.02":6165,"9.01":6166},[5828,5868],[6065],"Zoetis Raises Full Year 2024 Guidance Following Strong Second Quarter","Zoetis Inc. reported its financial results for the second quarter of 2024, showing an 8% increase in revenue and a 7% decrease in net income on a reported basis. The company also raised its full-year 2024 revenue guidance to a range of $9.100 to $9.250 billion and adjusted its diluted EPS guidance to a range of $5.78 to $5.88. Operationally, Zoetis achieved 11% revenue growth and 18% growth in adjusted net income. The company attributed its strong performance to robust demand for its products and improved operational efficiency.","2025-08-23 18:13:38",[],{"symbol":5,"accessionnumber":5524,"filingdate":2910,"sec_url":5526,"tags":6172,"headline":6175,"summary":6176,"sector":5805,"industry":5806,"date_processed":6177,"impact_score":5848,"exhibits":6178,"isLocked":5822},{"7.01":6173,"9.01":6174},[5906,5855,6011],[5932],"Zoetis Inc. Announces $6 Billion Share Repurchase Program","Zoetis Inc. announced that its Board of Directors has approved a multi-year $6 billion share repurchase program as part of its capital allocation plans. The program is expected to be completed over up to four years and follows the completion of a previous $3.5 billion repurchase program in 2024. The announcement is based on the company's strong performance and long-term outlook.","2025-08-23 17:19:07",[],{"symbol":5,"accessionnumber":5529,"filingdate":3143,"sec_url":5531,"tags":6180,"headline":6184,"summary":6185,"sector":5805,"industry":5806,"date_processed":6186,"impact_score":5808,"exhibits":6187,"isLocked":5822},{"5.02":6181,"9.01":6183},[6182],"Key Executive Departure",[5932],"Zoetis Announces Heidi C. Chen's Transition to Consultant Role","On May 20, 2024, Zoetis Inc. announced that Heidi C. Chen will transition to a non-employee consultant role after her separation from her corporate officer position on July 16, 2024. She will receive a consulting fee of $350,000 and may be eligible for additional severance payments. The transition is detailed in a Letter Agreement attached as Exhibit 10.1 to the filing.","2025-08-22 22:17:41",[6188],{"exhibit_number":5811,"htm_reference":6189,"full_url":6190},"exhibit101letteragreementc.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000262/exhibit101letteragreementc.htm",{"symbol":5,"accessionnumber":5534,"filingdate":3148,"sec_url":5536,"tags":6192,"headline":6198,"summary":6199,"sector":5805,"industry":5806,"date_processed":6200,"impact_score":5848,"exhibits":6201,"isLocked":5822},{"5.02":6193,"5.03":6194,"5.07":6196,"9.01":6197},[5843],[6195],"Articles of Incorporation Amendment",[6063,5844],[6065],"Zoetis Inc. Announces Board Member Departure and Shareholder Votes on Governance Proposals","Zoetis Inc. announced that Dr. Linda Rhodes retired from the Board of Directors effective May 21, 2024, prior to the 2024 Annual Meeting of Shareholders. At the Annual Meeting held on May 22, 2024, shareholders approved an amendment to the Company's Restated Certificate of Incorporation to provide for the exculpation of certain officers. Additionally, shareholders elected twelve directors, approved the compensation program for named executive officers on a non-binding advisory basis, ratified the appointment of KPMG LLP as the independent registered public accounting firm, approved the Officer Exculpation Amendment, and rejected a shareholder proposal regarding the director resignation policy.","2025-08-22 22:09:53",[6202],{"exhibit_number":6203,"htm_reference":6204,"full_url":6205},"EX-3.1","exhibit31zoetis-restatedch.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000257/exhibit31zoetis-restatedch.htm",{"symbol":5,"accessionnumber":5539,"filingdate":3152,"sec_url":5541,"tags":6207,"headline":6210,"summary":6211,"sector":5805,"industry":5806,"date_processed":6212,"impact_score":5848,"exhibits":6213,"isLocked":5822},{"7.01":6208,"9.01":6209},[5855],[6065],"Zoetis Declares Third Quarter 2024 Dividend","On May 22, 2024, Zoetis Inc. declared a dividend of $0.432 per share for the third quarter of 2024, to be paid on September 4, 2024, to shareholders of record as of July 18, 2024.","2025-08-22 21:49:33",[6214],{"exhibit_number":5819,"htm_reference":6215,"full_url":6216},"exhibit9913q2024dividendpr.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000252/exhibit9913q2024dividendpr.htm",{"symbol":5,"accessionnumber":5549,"filingdate":3221,"sec_url":5551,"tags":6218,"headline":6221,"summary":6222,"sector":5805,"industry":5806,"date_processed":6223,"impact_score":5848,"exhibits":6224,"isLocked":5822},{"2.02":6219,"9.01":6220},[5828,5829],[6065],"Zoetis Reports Strong Q1 2024 Results and Updates Full-Year Guidance","Zoetis Inc. reported a 10% increase in Q1 2024 revenue to $2.2 billion and a 9% rise in net income to $599 million. Operational revenue grew by 12%, and adjusted net income increased by 15%. The company updated its full-year 2024 guidance with an expected revenue range of $9.050 - $9.200 billion and adjusted net income between $2.620 - $2.670 billion. Segment performance showed significant growth in the U.S. and continued strength internationally.","2025-08-22 17:28:16",[6225],{"exhibit_number":5819,"htm_reference":6226,"full_url":6227},"exhibit99q12024.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000247/exhibit99q12024.htm",{"symbol":5,"accessionnumber":5554,"filingdate":3278,"sec_url":5556,"tags":6229,"headline":6232,"summary":6233,"sector":5805,"industry":5806,"date_processed":6234,"impact_score":5808,"exhibits":6235,"isLocked":5822},{"5.02":6230},[6231,6182],"Executive Compensation Detail","Zoetis Inc. Announces Resignation of Executive Vice President and General Counsel Heidi C. Chen","Zoetis Inc. announced on April 16, 2024, the resignation of Heidi C. Chen, its Executive Vice President, General Counsel, and Corporate Secretary, effective immediately. Chen will serve as an employee advisor until July 16, 2024, after which she is expected to serve as a non-employee consultant. Roxanne Lagano will serve as interim General Counsel while the company searches for a permanent replacement. Chen is eligible for separation benefits under the company's Executive Severance Plan and certain retirement benefits.","2025-08-22 14:24:05",[],{"symbol":5,"accessionnumber":5559,"filingdate":3327,"sec_url":5561,"tags":6237,"headline":6240,"summary":6241,"sector":5805,"industry":5806,"date_processed":6242,"impact_score":5848,"exhibits":6243,"isLocked":5822},{"5.02":6238,"9.01":6239},[5966],[6065],"Zoetis Appoints Gavin D.K. Hattersley to its Board of Directors","On April 1, 2024, Zoetis Inc. announced the appointment of Gavin D.K. Hattersley, President and Chief Executive Officer of Molson Coors Beverage Company, to its Board of Directors. This move expands the Board size from 12 to 13 members and is expected to leverage Hattersley's extensive experience in global public company leadership and board experience to further Zoetis' strategic goals in animal health.","2025-08-22 09:47:53",[6244],{"exhibit_number":5819,"htm_reference":6245,"full_url":6246},"exhibit991newdirector.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000197/exhibit991newdirector.htm",{"symbol":5,"accessionnumber":5569,"filingdate":3491,"sec_url":5571,"tags":6248,"headline":6251,"summary":6252,"sector":5805,"industry":5806,"date_processed":6253,"impact_score":5848,"exhibits":6254,"isLocked":5822},{"2.02":6249,"9.01":6250},[5828,5829],[5932],"Zoetis Reports Strong Q4 2023 Results and Provides 2024 Guidance","Zoetis Inc. reported an 8% increase in revenue to $2.2 billion for Q4 2023, with net income of $525 million or $1.14 per diluted share, up 14%. For the full year 2023, revenue grew 6% to $8.5 billion, and net income increased 11% to $2.3 billion or $5.07 per diluted share. The company provided guidance for 2024 with expected revenue between $9.075 billion to $9.225 billion and diluted EPS between $5.74 to $5.84.","2025-08-22 03:16:45",[6255],{"exhibit_number":5819,"htm_reference":6256,"full_url":6257},"exhibit9912-31x23q4.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000141/exhibit9912-31x23q4.htm",{"symbol":5,"accessionnumber":5574,"filingdate":3519,"sec_url":5576,"tags":6259,"headline":6262,"summary":6263,"sector":5805,"industry":5806,"date_processed":6264,"impact_score":5848,"exhibits":6265,"isLocked":5822},{"7.01":6260,"9.01":6261},[5855],[5932],"Zoetis Announces Second Quarter 2024 Dividend","On February 6, 2024, Zoetis Inc. declared a dividend of $0.432 per share for the second quarter of 2024, payable on June 4, 2024, to shareholders of record as of April 19, 2024.","2025-08-22 02:15:53",[6266],{"exhibit_number":5819,"htm_reference":6267,"full_url":6268},"exhibit9912q2024dividendpr.htm","https://www.sec.gov/Archives/edgar/data/1555280/000155528024000030/exhibit9912q2024dividendpr.htm",null,1789889925109]