[{"data":1,"prerenderedAt":6161},["ShallowReactive",2],{"company-overview-CIEN":3},{"company_profile":4,"ohlc":24,"spy":4084,"trading_signals":5360,"company_actions":5492,"filings_8k":5836,"report_history":6160,"insider_summary":6160,"filings_summary":6160,"financials_summary":6160,"institutional_summary":6160,"seo_links":6160},{"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},"CIEN","Ciena Corporation","NYSE","XNYS","Technology","Communication Equipment",8570,"https://www.ciena.com","Ciena Corporation is a prominent player in the telecommunications equipment and network strategy sector. The company primarily focuses on providing solutions that facilitate high-capacity, adaptable networking through optical communications. Ciena's offerings include networking systems, services, and software, expertly designed to enhance the performance of communication networks globally. These solutions serve key industries such as telecommunications, cable, and enterprise businesses, enabling them to manage and optimize vast volumes of data traffic efficiently. By deploying Ciena's technology, organizations can improve network reliability, scalability, and speed, addressing the ever-growing demand for seamless data connectivity and communication. Headquartered in Hanover, Maryland, Ciena Corporation plays a critical role in the market as it adapts to technological advancements and trends such as 5G, cloud migration, and the increasing necessity for robust digital infrastructure. Through its pioneering developments, Ciena continues to contribute to the transformation of global communication networks.","Common Stock","Mr. Gary B. Smith","7035 Ridge Road","Hanover",21076,"MD","United States","410 694 5700","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,114,120,125,131,136,142,148,153,159,165,171,177,183,189,194,199,205,211,216,222,228,233,239,245,250,256,261,267,273,279,285,291,296,302,308,314,320,326,332,338,344,350,356,361,367,373,379,385,391,397,403,409,415,421,426,432,438,444,450,455,461,467,473,479,485,490,496,502,508,514,520,526,532,537,542,548,554,560,566,572,578,584,590,596,602,608,613,619,625,631,637,643,649,654,660,665,671,677,683,689,695,701,706,712,718,723,729,735,741,746,752,758,764,769,775,781,787,793,799,804,810,816,822,828,834,840,846,852,858,864,870,876,882,888,894,900,906,912,918,924,930,936,942,948,954,960,966,972,977,983,989,995,1000,1006,1012,1018,1024,1030,1035,1041,1047,1053,1059,1065,1071,1076,1082,1088,1093,1098,1103,1109,1115,1121,1127,1133,1139,1145,1151,1157,1163,1168,1174,1180,1186,1192,1198,1203,1209,1214,1220,1226,1232,1238,1244,1250,1256,1262,1268,1274,1280,1286,1292,1298,1304,1309,1315,1321,1327,1333,1339,1345,1351,1356,1362,1368,1374,1380,1386,1392,1398,1403,1409,1415,1421,1427,1433,1439,1445,1451,1457,1463,1469,1475,1481,1487,1493,1499,1504,1510,1516,1522,1528,1534,1540,1545,1551,1557,1563,1569,1575,1581,1586,1592,1598,1604,1610,1616,1622,1628,1634,1640,1646,1652,1658,1664,1670,1676,1681,1687,1693,1699,1705,1711,1717,1723,1729,1735,1741,1747,1753,1759,1765,1771,1777,1783,1788,1793,1798,1804,1808,1814,1820,1826,1832,1838,1844,1850,1856,1861,1867,1873,1879,1885,1890,1895,1901,1907,1912,1918,1924,1930,1935,1939,1944,1950,1956,1962,1967,1973,1978,1984,1990,1996,2002,2008,2013,2019,2025,2031,2037,2043,2047,2052,2058,2064,2069,2075,2081,2087,2092,2098,2104,2109,2115,2121,2127,2133,2139,2145,2151,2157,2163,2168,2174,2180,2186,2192,2198,2204,2210,2216,2221,2227,2233,2238,2244,2249,2255,2260,2266,2272,2278,2283,2289,2294,2300,2305,2311,2316,2321,2326,2332,2337,2342,2348,2353,2359,2365,2370,2375,2380,2385,2390,2396,2402,2406,2411,2417,2422,2428,2433,2437,2441,2446,2452,2458,2463,2469,2472,2476,2480,2486,2492,2497,2501,2507,2511,2516,2522,2528,2534,2540,2546,2552,2556,2562,2568,2574,2578,2582,2587,2591,2597,2603,2608,2613,2619,2624,2630,2636,2642,2647,2652,2658,2664,2670,2674,2678,2683,2689,2694,2699,2705,2710,2716,2722,2727,2732,2736,2742,2747,2753,2758,2763,2768,2774,2779,2785,2789,2795,2799,2805,2811,2816,2821,2825,2830,2835,2840,2846,2851,2856,2862,2867,2873,2879,2884,2890,2896,2901,2906,2912,2917,2923,2929,2935,2941,2946,2951,2956,2962,2967,2972,2976,2982,2988,2993,2999,3004,3009,3015,3020,3026,3032,3037,3043,3049,3055,3061,3067,3073,3079,3082,3088,3094,3099,3104,3109,3115,3120,3126,3131,3136,3142,3148,3153,3159,3165,3170,3176,3181,3186,3191,3195,3201,3206,3211,3215,3220,3226,3232,3237,3241,3245,3250,3256,3261,3267,3273,3278,3280,3286,3290,3296,3302,3305,3311,3316,3321,3324,3328,3332,3335,3339,3343,3346,3349,3352,3355,3361,3364,3369,3372,3377,3380,3385,3389,3394,3400,3406,3412,3418,3422,3427,3433,3439,3443,3448,3452,3456,3459,3464,3466,3469,3473,3477,3483,3487,3491,3495,3501,3505,3508,3512,3515,3521,3525,3531,3534,3539,3544,3550,3556,3560,3565,3570,3575,3579,3584,3589,3594,3600,3605,3609,3613,3619,3624,3629,3633,3638,3643,3648,3654,3659,3663,3669,3675,3680,3685,3688,3693,3697,3703,3707,3711,3714,3717,3720,3726,3728,3730,3735,3741,3746,3751,3757,3762,3766,3772,3778,3784,3789,3795,3799,3805,3811,3815,3820,3825,3829,3835,3840,3843,3848,3852,3857,3862,3868,3873,3878,3882,3886,3892,3896,3901,3905,3911,3915,3921,3927,3932,3937,3942,3946,3949,3955,3961,3966,3971,3977,3982,3988,3994,3998,4004,4008,4013,4017,4021,4025,4029,4032,4035,4040,4045,4049,4052,4056,4059,4063,4066,4069,4073,4077,4079],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",355.87,358,338.35,348.8,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",350.6,375.7,341.93,344.25,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",350.09,375.2,327.5,340.5,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",324.44,335.97,320.5,334.33,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",326.98,332.32,318.43,319.64,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",336.92,355.19,336.44,349.54,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",333,348.4,328.36,334.56,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",341.9,348,337.16,338,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",327.42,349.78,325.69,341.29,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",321.67,328.85,315.73,321,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",354.49,358.76,311.6,317.46,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",357.25,359.6,348.86,354.16,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",376.89,381.6,356.4,360.33,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",378.44,382.94,370.77,382.8,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":105},"2026-08-28",400.42,400.5,376.64,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",411.53,418.72,395.5,399.85,{"symbol":5,"time":121,"open":122,"high":123,"low":122,"close":124},"2026-08-26",387.23,406.44,404.03,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",386.33,388.73,378.94,387.66,{"symbol":5,"time":132,"open":133,"high":133,"low":134,"close":135},"2026-08-24",386.26,362.48,371.95,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",396,403.72,382.75,395.79,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",400.35,404.35,389.1,392.48,{"symbol":5,"time":149,"open":150,"high":150,"low":151,"close":152},"2026-08-19",415.5,392.67,399.47,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",421.59,427.74,391.77,405.54,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",438.38,458,427.45,445.18,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",441.61,446.15,422.49,428.77,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",430.32,462.69,427,442.79,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",414.51,446.36,409.24,432.05,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",388.84,394.99,384.19,387.53,{"symbol":5,"time":190,"open":191,"high":191,"low":192,"close":193},"2026-08-10",420,387.28,387.7,{"symbol":5,"time":195,"open":196,"high":191,"low":197,"close":198},"2026-08-07",411.04,396.89,412.39,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",396.05,419.49,390.56,403.76,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",408.56,424.58,399.07,408.83,{"symbol":5,"time":212,"open":213,"high":175,"low":214,"close":215},"2026-08-04",419.08,405.01,411.13,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",365,391.87,355,390.76,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",393.98,401,374.38,377.05,{"symbol":5,"time":229,"open":230,"high":231,"low":220,"close":232},"2026-07-30",359.27,373.09,372.07,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",349.64,350.8,323.29,330.37,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",354.9,357.47,328.8,350.51,{"symbol":5,"time":246,"open":247,"high":247,"low":248,"close":249},"2026-07-27",388.19,360,377.27,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-24",401.85,408.74,386.25,390.96,{"symbol":5,"time":257,"open":258,"high":259,"low":258,"close":260},"2026-07-23",394.1,415.8,407.53,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",396.95,411.01,396.87,397.16,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-21",397.7,412.04,396.55,408.73,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",375.01,394.56,375,378.77,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-17",370.99,388.61,359.01,374.41,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-16",404.79,410.31,386.65,388.81,{"symbol":5,"time":292,"open":293,"high":293,"low":294,"close":295},"2026-07-15",451.01,404.4,418.46,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-14",460.88,466.66,446.25,446.93,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-13",448.67,461.45,440.51,445.44,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-10",453,464.42,450,460.72,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-09",460.6,485.69,459.81,462.34,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-08",419.22,442.14,415.7,440.97,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-07",418.77,425.96,404.43,418.91,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-06",426.99,446.4,422.3,433.83,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-02",454.16,459.73,414.17,422.46,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-01",466.2,482.16,459.23,462.44,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-30",478.93,491.79,472.59,490.56,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":352},"2026-06-29",476.1,482.46,435.12,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-26",466.33,493.26,457.7,479.5,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-25",477.42,494.53,451.56,484.69,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-24",449.36,480.59,440.7,463.51,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-23",437,467.89,432.49,459.85,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-22",437.83,461.5,430.51,460.33,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-18",450.8,451.6,425.08,428.22,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-17",433,449,424.33,436.72,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",458.73,463.55,426.62,430.3,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",469.95,479.51,447.63,463.41,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",445.22,458.47,440.71,445.98,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":417},"2026-06-11",441.66,451.1,430.82,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-10",442,450.78,424.45,434.65,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-09",465.91,467.6,417.34,439.34,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-08",489.78,493.09,457.79,466.67,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-05",512.31,525.15,488.14,488.21,{"symbol":5,"time":451,"open":452,"high":452,"low":453,"close":454},"2026-06-04",552.39,491,535.63,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-03",628.51,637.51,609.79,620.37,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-02",583.58,629.61,581.63,627,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-01",559.52,579.97,552.59,569.61,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-29",566.02,582.47,539.57,580.23,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-28",598.8,604.43,561.3,570.18,{"symbol":5,"time":486,"open":487,"high":487,"low":488,"close":489},"2026-05-27",605.54,576.88,582.08,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-26",591,605.61,575.51,602.39,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-22",599,599.5,574.03,583.74,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-21",557,590.13,555.71,587.23,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",554.21,572.39,545.1,554.76,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-19",514.04,542.92,499.01,541.92,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-18",563.49,567.08,516.61,524.53,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-15",570.65,574.2,553.3,554.46,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":535},"2026-05-14",577.9,591.57,566,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":534},"2026-05-13",594,598.84,562.5,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-12",567.78,582,546.98,577.15,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-11",558,593,550.49,581.47,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-08",549,564.83,538.77,548.11,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-07",564.39,569,515.49,538.76,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-06",563,583.78,550.06,576.79,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-05",553.63,562,539.43,544.75,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-04",540,548.2,528.36,538.51,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-01",527.25,550,518.58,535.29,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-30",487.97,529.89,486.25,527.58,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-29",480.14,482.54,468.31,475.39,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-28",485,493.31,461.07,473.69,{"symbol":5,"time":609,"open":610,"high":611,"low":604,"close":612},"2026-04-27",515.82,516.34,506.34,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-24",514.82,527.5,505.55,520.8,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-23",505,527.86,497.09,515.85,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-22",511.5,518.15,467.19,498.97,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-21",507.77,522.5,493.54,505.93,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-20",512,517.88,497.62,503.27,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-17",500.47,513.83,495.17,507.43,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":647},"2026-04-16",476.75,495.4,462,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-15",471.78,481.28,454.34,475.76,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":629},"2026-04-14",486.75,487.74,458.01,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-13",493.44,494.6,472.32,479.9,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-10",498.11,508.64,475.22,496.02,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-09",498.91,513.49,473.73,487.38,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-08",475.5,499.39,471.66,494.01,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-07",435.28,449.34,421.3,447.88,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-06",455.45,459.8,432.77,434.26,{"symbol":5,"time":702,"open":703,"high":310,"low":704,"close":705},"2026-04-02",400.98,400,447.76,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-04-01",401.71,421.99,399.82,415.39,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-31",373.77,388.72,364.16,388.23,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":218},"2026-03-30",411,414.75,361.7,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-27",394.82,411.5,391.36,401.61,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-26",428.47,428.74,387.4,387.99,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-25",431.51,446.89,423.88,437.7,{"symbol":5,"time":742,"open":743,"high":744,"low":743,"close":745},"2026-03-24",405,434.22,429.38,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-23",399.4,415.57,393.96,407.9,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-20",416,419.8,380.11,383.89,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-19",373.12,416.76,371,412.58,{"symbol":5,"time":765,"open":766,"high":767,"low":766,"close":768},"2026-03-18",376,402.17,385.26,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-17",358.31,379.42,350.36,370.05,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-16",345,367.45,344.99,363.88,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-13",339.22,353.25,334.5,337.38,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-12",344.26,350.33,329.41,336.83,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-11",333.89,346.06,329.58,339.95,{"symbol":5,"time":800,"open":801,"high":802,"low":801,"close":803},"2026-03-10",325,349.77,337.36,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-09",289.49,319.29,287.25,318.54,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-06",294.81,315.84,293.11,294.17,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-05",312.01,315.5,278.39,299.3,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-04",339.19,353.78,335,343.55,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-03",339.57,340.69,320.32,333.07,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-02",353.76,364.05,345.06,353.73,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-27",340.66,353.57,337.11,348.7,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-26",354.59,358.63,326.76,341.16,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-25",345.99,365.9,345.68,353.33,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-24",341,348.28,334.91,342.7,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-23",332.86,346.55,330.2,344.84,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-20",317.04,340.27,314.69,334.95,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-19",308.88,320.42,303.55,318.41,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-18",302.72,317.28,299.96,310.96,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-17",297.91,307.63,286.81,302.33,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-13",293.83,304.18,270,303.92,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-12",300,305,284.15,292.96,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-11",307.28,308.81,286.55,297.25,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-10",288.08,298.99,280.04,298.7,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-09",270.7,297.01,266.61,289.68,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-06",262.65,273,251.26,271.32,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-05",242.64,261,238.57,252.98,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-02-04",277.05,285.97,248.97,253.5,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-02-03",276.55,284.79,266.2,276.52,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-02-02",247.93,271.21,246.03,268.49,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-30",254.01,269.9,247.47,251.81,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-29",257,259.83,241.68,253.53,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-28",247.52,258.43,244.74,257.3,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":968},"2026-01-27",239.9,247.75,236.18,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-26",230,242,225.71,232.23,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-23",229.16,232.03,220.52,229.14,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-22",236.62,239.12,222.87,230.03,{"symbol":5,"time":996,"open":997,"high":980,"low":998,"close":999},"2026-01-21",241.52,226.82,231.89,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-20",229.15,246.21,227.37,241.21,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-16",247.09,253.9,241.55,243.42,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-15",245,252.2,243.35,243.79,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-14",244.91,245.8,233.17,238.38,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-13",234.9,249.96,234.26,246.42,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1028},"2026-01-12",227.59,234.27,223.5,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-09",219.28,230.86,216.07,230.56,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-08",258.26,259,221.14,225.21,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-07",253,261.13,248.99,259.27,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-06",230.2,254.82,221.12,254.19,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2026-01-05",250.34,252.6,223.27,230.9,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2026-01-02",241,248.5,237.62,246.06,{"symbol":5,"time":1072,"open":1073,"high":974,"low":1074,"close":1075},"2025-12-31",239.08,232.41,233.87,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-30",240.17,240.5,236.83,238.36,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-29",237.26,241.23,230.13,239,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":964},"2025-12-26",240.9,242.51,238.43,{"symbol":5,"time":1094,"open":1095,"high":980,"low":1096,"close":1097},"2025-12-24",240.59,237.93,240.28,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1100,"close":1102},"2025-12-23",234.75,243,240.29,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-22",235,239.38,230.4,236.75,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-19",212.74,231.35,212.42,230.34,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-18",212,215.47,209,210.71,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-17",212.85,215.7,201.7,203.9,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-16",214.46,215.44,206.54,209.84,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-15",220.84,226.02,215.6,216.18,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-12",236,237.91,215.18,218.44,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-11",236.35,248,222.45,242.37,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-10",216.5,226.24,214.4,221.85,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-09",212.93,219.88,212.28,214.35,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1159},"2025-12-08",205,213.03,203,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-05",199.63,201.77,194.85,201.71,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-04",190.56,197.76,190.01,195.73,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-12-03",201,202.22,186.39,193.35,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-12-02",204.03,209.19,198.01,202.5,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-12-01",194.49,201.44,192.2,200.92,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1182,"close":1202},"2025-11-28",203.8,204.59,204.21,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-26",197.36,203.17,195.82,200.29,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1212},"2025-11-25",191.51,196.24,187.55,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-24",183.05,196.52,182.18,194.7,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-21",175.97,179,168.22,178.26,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-20",198.11,202.6,175.43,176.45,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-19",187.93,192.35,184.67,188.78,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-18",189.03,191.84,182.89,187,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-17",190.8,196.4,188.04,191.78,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-14",184.05,195.91,183.08,191.71,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-13",206.99,207.83,191.81,194.21,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-12",209.94,211.07,206.08,209.52,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-11",204.53,208.25,200.75,207.43,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-10",206.8,214.17,205.16,208.74,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-07",193,201.34,190.15,199.26,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-06",199.41,203.4,195.25,201.46,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-11-05",183.99,196.99,182.49,195.81,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-11-04",182.53,188.77,177.41,182.87,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1234,"close":1308},"2025-11-03",193.34,194.41,189.56,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-31",189.59,193.03,185.27,189.92,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-30",188.17,193.74,186.13,188.96,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-29",184.7,193.12,184.5,189.27,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-28",182.26,184.98,173.8,183.04,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-27",182.63,186.32,180.92,182.54,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-24",175.83,181.05,175.59,179.05,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-23",164.48,173.84,164.13,172.58,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1347},"2025-10-22",170.44,173.47,159.56,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-21",172.81,174.08,169.11,169.71,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-20",173.63,177.79,171.95,173.12,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-17",169.48,173.06,165.08,170.95,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-16",170.43,176.88,170.05,170.78,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-15",168.99,172.92,166.89,168.71,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-14",161.55,167.28,159.01,164.82,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-13",164,167.34,160.1,164.78,{"symbol":5,"time":1399,"open":1400,"high":1400,"low":1401,"close":1402},"2025-10-10",165.24,153.27,155.94,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-09",158.13,164.02,157.16,163.61,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-10-08",152.7,159.85,152.54,159.66,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-10-07",154,155.2,147.36,151.48,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-10-06",152.68,159.43,151.64,153.25,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-10-03",153.55,154.01,150.27,151.45,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-10-02",153.23,153.61,148.02,152.66,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-10-01",144.24,151.89,143.19,151.72,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-30",144.52,146.53,143.76,145.67,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-29",145.81,146.51,143,144.12,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-26",140.24,143.79,138.12,141.93,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-25",134.51,137.61,133.67,137.17,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-24",139.38,140.21,136.04,138.42,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-23",139.85,141.43,138.13,139.48,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-22",138.06,139.44,136.33,139.31,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-19",137.71,138.96,136.07,138.37,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-18",138.7,139.74,137.45,138.04,{"symbol":5,"time":1500,"open":1501,"high":1501,"low":1502,"close":1503},"2025-09-17",139.55,132.93,136.38,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-16",136.39,137.64,133.94,137.48,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-09-15",132,138.35,131.45,135.9,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-12",132.22,133.28,130.13,131.28,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-09-11",131,134.31,130,132.5,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-09-10",123.81,131.4,123.65,129.86,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-09-09",119,122.27,117.94,122.19,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1536},"2025-09-08",118.45,120.18,117.02,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-09-05",115.86,117.06,113.66,116.69,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-09-04",115,122,110.9,116.92,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-09-03",93.74,95.21,92.46,94.82,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-09-02",92.68,93.61,90,93.59,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-29",97.25,97.55,93.47,93.97,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-28",93,98.88,92.87,97.89,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1583,"close":1585},"2025-08-27",91.43,94.04,92.74,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-26",91.09,92.52,90.65,91.49,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-25",90.12,91.12,89.41,90.74,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-22",87.54,90.45,87.25,89.81,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-21",86.34,87.63,86,87.36,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-20",87.87,88,84.41,86.64,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-19",91.01,91.37,88.45,88.77,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-18",90.46,92.21,90.1,91.93,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-08-15",90.94,91.7,89.52,90.87,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-14",92.88,93.4,89.09,91.42,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-08-13",97,98.19,94.08,94.66,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-08-12",93.58,96.56,93.5,96.4,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-08-11",94.75,95.71,93.16,93.38,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-08-08",96,96.43,94.63,95.06,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-08-07",95.07,95.8,93.44,95.18,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-08-06",92.61,94.34,91.65,94.31,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1591},"2025-08-05",93.02,93.12,90.47,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-08-04",89.42,92.9,88.65,92.67,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-08-01",90.16,90.68,87.3,88.63,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-31",94.01,95.51,92.79,92.84,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-30",91.4,93.01,91.17,92.95,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-29",92,93.48,90.81,91.07,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-28",88.75,90.76,88.25,90.55,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-25",87.68,88.92,86.84,88.6,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-24",87.01,87.67,86.38,87.19,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-23",84.95,87.29,84.38,86.75,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-22",85.75,85.77,83.2,84.36,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-21",84.5,85.88,83.4,85.47,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-18",85.13,85.63,84.33,84.98,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-17",84.65,85.4,83.9,84.81,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-16",82.87,84.44,80.83,84.12,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-07-15",82.57,83.21,81.38,82.61,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-07-14",77.48,81.47,76.89,81.42,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-07-11",77.98,78.29,77.1,77.75,{"symbol":5,"time":1784,"open":1785,"high":1785,"low":1786,"close":1787},"2025-07-10",79.74,77.4,78.45,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1780,"close":1792},"2025-07-09",79.21,79.88,79.33,{"symbol":5,"time":1794,"open":1795,"high":1791,"low":1796,"close":1797},"2025-07-08",77.25,77.11,78.66,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-07-07",80.81,81.27,79.41,80.13,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1806,"close":1769},"2025-07-03",79.76,81.84,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-07-02",79.16,80.07,78.09,79.52,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-07-01",80.5,81.36,79.07,80.11,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-30",82.94,83.28,81.25,81.33,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-27",81.93,82.41,80.7,82.12,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-26",80.06,82.45,79.79,81.51,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-25",79.75,80.24,78.35,79.43,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-24",77,79.87,76.06,79.35,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-23",73.96,75.72,73.55,75.44,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1852,"close":1860},"2025-06-20",74.43,75.56,74.53,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-06-18",74.14,74.75,73.23,73.82,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-06-17",73.02,74.55,72.96,73.45,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-06-16",72.6,74.93,72.56,73.76,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-06-13",72.72,73.67,71.72,72.16,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1887,"close":1889},"2025-06-12",71.52,74.2,74.13,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1887,"close":1894},"2025-06-11",72.95,73.25,72.22,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-06-10",72.73,73.1,70.85,72.44,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-06-09",73.03,74.62,71.7,72.46,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1881},"2025-06-06",73.88,74.44,71.75,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-06-05",76.85,79.51,70.77,73.05,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-06-04",84.67,86.21,83.24,83.89,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-06-03",82.42,83.34,81.05,83.26,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1933},"2025-06-02",80.15,81.75,79.27,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1787,"close":1834},"2025-05-30",80.14,80.67,{"symbol":5,"time":1940,"open":1941,"high":1745,"low":1942,"close":1943},"2025-05-29",83.19,81.44,81.55,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-28",82.65,83.05,81.86,82.7,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-27",83.13,83.49,81.67,82.35,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-23",78.01,80.53,77.14,80.22,{"symbol":5,"time":1963,"open":1964,"high":1824,"low":1965,"close":1966},"2025-05-22",80.18,79.67,80.12,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-05-21",79.93,82.21,79.6,79.92,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1928},"2025-05-20",80.9,81.09,80.26,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-19",79.5,81.34,79,80.99,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-05-16",80.08,81.3,79.44,81.24,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-05-15",78.67,80.56,78.46,79.8,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-05-14",80.98,81.48,78.84,79.53,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-05-13",79.05,81.41,78.63,80.59,{"symbol":5,"time":2009,"open":2010,"high":1965,"low":2011,"close":2012},"2025-05-12",78.58,77.16,79.01,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-05-09",75.38,75.81,73.71,74.74,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-05-08",74.47,75.68,73.69,74.78,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-05-07",72.63,73.85,71.9,73.34,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-05-06",70.9,73.11,70.67,72.66,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-05-05",71.68,73.93,71.3,72.91,{"symbol":5,"time":2044,"open":2045,"high":2028,"low":2045,"close":2046},"2025-05-02",72.23,72.85,{"symbol":5,"time":2048,"open":2049,"high":1897,"low":2050,"close":2051},"2025-05-01",69.5,69.06,71.43,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-30",65.06,67.26,64.71,67.16,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-29",66.36,67.56,66.19,67.36,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2066,"close":2068},"2025-04-28",65.41,67.49,66.48,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-25",64.2,66.04,63.99,65.94,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-24",62.74,64.98,62.42,64.29,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-23",63.77,66.68,62.31,62.59,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2089,"close":2091},"2025-04-22",58.64,60.1,59.5,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-21",59.01,59.44,56.94,57.84,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-17",59.75,60.67,58.76,60.14,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2106,"close":2108},"2025-04-16",57.54,59.91,58.87,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-15",58.51,60.23,58.34,59.38,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-14",61.22,61.86,58.18,58.5,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-11",57.86,59.6,56.75,58.78,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-04-10",59.59,60.64,56.37,58.36,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-04-09",53.65,63.69,53.18,61.99,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-04-08",57.49,59.18,52.98,54.03,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-04-07",50.17,58.79,50.15,55.22,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-04-04",52.76,54.43,49.21,53.5,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-04-03",59.61,61.28,56.07,56.19,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2165,"close":2167},"2025-04-02",59.99,66.77,65.03,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-04-01",60.51,61.58,59.16,61.54,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-31",59.68,60.65,58.04,60.43,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-28",62.65,63.31,61,61.56,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-27",64.81,65.64,62.49,62.86,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-26",69.1,69.56,65.26,65.76,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-25",69.28,70.57,69,69.42,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-24",69.08,69.68,67.5,69.53,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-03-21",64.6,65.62,63.74,65.56,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2218,"close":2220},"2025-03-20",64.99,66.75,65.63,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-19",64.67,66.72,64.24,65.9,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-03-18",64.83,65.29,63.65,64.33,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2235,"close":2237},"2025-03-17",63.36,66.26,65.68,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-14",64.05,64.68,62.64,63.84,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2085},"2025-03-13",65.75,66.11,60.77,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-03-12",66.21,67.17,64.26,66.4,{"symbol":5,"time":2256,"open":2257,"high":2068,"low":2258,"close":2259},"2025-03-11",61.78,59.31,63.95,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-03-10",65.83,66.92,64.01,65.53,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-03-07",68.63,69.07,64.65,68.93,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-03-06",72.24,72.97,68,68.43,{"symbol":5,"time":2279,"open":2028,"high":2280,"low":2281,"close":2282},"2025-03-05",75.32,72.76,75.25,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-03-04",72.9,75.74,70.47,74.31,{"symbol":5,"time":2290,"open":1980,"high":2291,"low":2292,"close":2293},"2025-03-03",80.55,73.42,74.69,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-02-28",77.27,79.66,75.61,79.57,{"symbol":5,"time":2301,"open":1970,"high":2302,"low":2303,"close":2304},"2025-02-27",82.25,77.79,78.03,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-02-26",80.88,82.1,79.62,80.77,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":1780},"2025-02-25",79.83,81.83,75.88,{"symbol":5,"time":2317,"open":1757,"high":2318,"low":2319,"close":2320},"2025-02-24",84.08,79.94,80.43,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2318},"2025-02-21",86.7,87.99,83.59,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-02-20",86.81,87.55,85.18,86.45,{"symbol":5,"time":2333,"open":1620,"high":2334,"low":2335,"close":2336},"2025-02-19",89.15,86.37,87.05,{"symbol":5,"time":2338,"open":1689,"high":2339,"low":2340,"close":2341},"2025-02-18",92.43,88.4,89.65,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-02-14",88.48,90.01,88.01,89.8,{"symbol":5,"time":2349,"open":1567,"high":2350,"low":2351,"close":2352},"2025-02-13",90.32,88.09,88.85,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-02-12",84,88.81,83.65,88.8,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-02-11",89,89.54,87.15,87.49,{"symbol":5,"time":2366,"open":2367,"high":1591,"low":2368,"close":2369},"2025-02-10",90.13,89.18,90.11,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":1596,"close":2374},"2025-02-07",93.23,94.2,89.71,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":1679},"2025-02-06",93.31,94.79,91.59,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2346,"close":2384},"2025-02-05",88.58,92.39,92.08,{"symbol":5,"time":2386,"open":1756,"high":2387,"low":2388,"close":2389},"2025-02-04",87.91,85.22,87.5,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-02-03",83.41,85.98,81.65,85.12,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-01-31",85.23,87.56,84.77,87.14,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":1922,"close":1755},"2025-01-30",83.97,86.54,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":1817},"2025-01-29",80.94,82.4,80.27,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2025-01-28",79.02,81.19,77.2,80.05,{"symbol":5,"time":2418,"open":2419,"high":1608,"low":2420,"close":2421},"2025-01-27",84.6,74.89,76.29,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2025-01-24",99.23,101.44,96.26,96.62,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":1708,"close":2432},"2025-01-23",93.73,100.92,98.18,{"symbol":5,"time":2434,"open":1577,"high":2435,"low":1707,"close":2436},"2025-01-22",95.27,94.85,{"symbol":5,"time":2438,"open":1756,"high":2439,"low":1756,"close":2440},"2025-01-21",88.88,88.68,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":1751,"close":2445},"2025-01-17",85,85.83,84.76,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2025-01-16",85.9,86.24,83.95,84.04,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2025-01-15",85.91,86.95,84.16,85.7,{"symbol":5,"time":2459,"open":1768,"high":2460,"low":2461,"close":2462},"2025-01-14",83.94,82.51,83.48,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2025-01-13",80.74,82.27,80.61,82.24,{"symbol":5,"time":2470,"open":2471,"high":2445,"low":1841,"close":2302},"2025-01-10",80.6,{"symbol":5,"time":2473,"open":2394,"high":2474,"low":2471,"close":2475},"2025-01-08",82.86,82.23,{"symbol":5,"time":2477,"open":1731,"high":2478,"low":2479,"close":1828},"2025-01-07",85.24,81.46,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2025-01-06",84.45,85.37,83.83,84.49,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2025-01-03",83.64,84.51,83.12,83.61,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":1922},"2025-01-02",85.07,86.17,82.01,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":1733,"close":1758},"2024-12-31",85.11,85.38,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-12-30",85.25,85.86,84.06,85.01,{"symbol":5,"time":2508,"open":1719,"high":1612,"low":2509,"close":2510},"2024-12-27",86.32,86.66,{"symbol":5,"time":2512,"open":2513,"high":2356,"low":2514,"close":2515},"2024-12-26",87.64,87.34,88.44,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-12-24",87.65,88.24,87.08,87.93,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-12-23",87.33,88.12,86.5,87.62,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-12-20",84.85,89.22,84.54,87.38,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-12-19",85.5,86.16,84.05,85.79,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-12-18",89.21,89.7,83.07,83.92,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-12-17",90.23,91.2,87.6,88.14,{"symbol":5,"time":2553,"open":1685,"high":2554,"low":1685,"close":2555},"2024-12-16",91.82,91.14,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-12-13",87.16,91.25,86.9,89.72,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-12-12",83.67,89.25,82,84.52,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-12-11",71.28,73.87,70.6,73.21,{"symbol":5,"time":2575,"open":2576,"high":2292,"low":2572,"close":2577},"2024-12-10",72.78,70.88,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2275,"close":1869},"2024-12-09",74.95,75.11,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2584,"close":2586},"2024-12-06",71.94,73.78,73.58,{"symbol":5,"time":2588,"open":2589,"high":1872,"low":2590,"close":2045},"2024-12-05",72.57,72.15,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-12-04",71.82,73.49,71.39,73.15,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-12-03",69.55,71.56,69.2,71.05,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2200,"close":2607},"2024-12-02",69.77,70.23,69.52,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2607,"close":2612},"2024-11-29",69.94,70.5,69.72,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-11-27",70.63,71.1,68.38,69.17,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2607,"close":2623},"2024-11-26",70.41,71.18,70.86,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-11-25",70.58,71.64,69.98,70.18,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-11-22",68.3,70.31,68.2,70.13,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-11-21",67.41,68.88,66.96,68.17,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2068},"2024-11-20",67.09,67.32,65.98,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2213,"close":2651},"2024-11-19",66.13,67.51,67.1,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-11-18",67.63,67.94,65.71,66.58,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-11-15",68.99,69.02,66.97,67.22,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-14",70.92,71.27,69.32,69.75,{"symbol":5,"time":2671,"open":2672,"high":2576,"low":2572,"close":2673},"2024-11-13",71.09,71.4,{"symbol":5,"time":2675,"open":2676,"high":2676,"low":2610,"close":2677},"2024-11-12",72,70.93,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2595,"close":2682},"2024-11-11",72.51,73.47,72.05,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-11-08",70.33,72.36,70.1,71.91,{"symbol":5,"time":2690,"open":2691,"high":2602,"low":2692,"close":2693},"2024-11-07",68.5,68.4,70.32,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2691},"2024-11-06",67.84,68.86,67.07,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-11-05",63.24,65.96,63,65.86,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2701},"2024-11-04",63.96,64.46,63.17,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-11-01",64.14,65.38,63.66,63.97,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-10-31",64.25,64.91,63.46,63.51,{"symbol":5,"time":2723,"open":2724,"high":2215,"low":2725,"close":2726},"2024-10-30",65.28,64.17,64.63,{"symbol":5,"time":2728,"open":2718,"high":2729,"low":2730,"close":2731},"2024-10-29",66.24,63.6,65.32,{"symbol":5,"time":2733,"open":2734,"high":2229,"low":2709,"close":2735},"2024-10-28",63.41,64.09,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-25",66.08,66.16,64.03,64.12,{"symbol":5,"time":2743,"open":2744,"high":2252,"low":2745,"close":2746},"2024-10-24",66.39,65.47,66.06,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-10-23",65.95,66.83,65.65,66.25,{"symbol":5,"time":2754,"open":2237,"high":2755,"low":2756,"close":2757},"2024-10-22",66.62,65.61,66.15,{"symbol":5,"time":2759,"open":2760,"high":2219,"low":2761,"close":2762},"2024-10-21",66,65.55,66.56,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2724,"close":2767},"2024-10-18",66.61,66.91,65.33,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-10-17",67.02,67.35,66.14,66.51,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2757,"close":2778},"2024-10-16",66.3,66.85,66.57,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-10-15",67.43,67.88,65.77,65.87,{"symbol":5,"time":2786,"open":2787,"high":2271,"low":2771,"close":2788},"2024-10-14",68.87,67.73,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-10-11",68.6,69.91,68.33,68.47,{"symbol":5,"time":2796,"open":2698,"high":2797,"low":2798,"close":2691},"2024-10-10",68.52,66.89,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-10-09",64.94,68.31,64.72,67.48,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-10-08",64.18,65.57,63.83,65.25,{"symbol":5,"time":2812,"open":2813,"high":2213,"low":2814,"close":2815},"2024-10-07",64.49,63.29,63.59,{"symbol":5,"time":2817,"open":2776,"high":2818,"low":2819,"close":2820},"2024-10-04",66.78,65.79,66.69,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2719,"close":2810},"2024-10-03",65.49,66.35,{"symbol":5,"time":2826,"open":2827,"high":2776,"low":2828,"close":2829},"2024-10-02",62.5,62.2,66.02,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2124,"close":2834},"2024-10-01",61.49,61.59,61.45,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2833},"2024-09-30",61.35,61.93,60.74,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-09-27",62.51,62.82,61.34,61.81,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2845,"close":2850},"2024-09-26",61.88,63.06,62.46,{"symbol":5,"time":2852,"open":2853,"high":2171,"low":2854,"close":2855},"2024-09-25",60.5,60.4,61.42,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-24",61.61,61.69,60.34,60.53,{"symbol":5,"time":2863,"open":2854,"high":2864,"low":2865,"close":2866},"2024-09-23",62.09,60,61.68,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-09-20",57.9,58.99,57.61,58.73,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-19",57.78,58.19,57.4,57.98,{"symbol":5,"time":2880,"open":2881,"high":2877,"low":2882,"close":2883},"2024-09-18",56.64,56,56.41,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-09-17",56.83,57.2,55.93,56.44,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-09-16",56.24,56.66,55.63,56.3,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2898,"close":2900},"2024-09-13",54.88,56.2,56.17,{"symbol":5,"time":2902,"open":2156,"high":2903,"low":2904,"close":2905},"2024-09-12",54.7,53.15,54.53,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-09-11",52.47,53.38,51.85,53.3,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2914,"close":2916},"2024-09-10",51.42,53.52,52.81,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-09-09",51.5,52.17,51.25,51.47,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-09-06",52.46,53.21,50.67,51.16,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-09-05",54.01,55.32,52.06,52.43,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-09-04",58.2,59.24,54.62,54.93,{"symbol":5,"time":2942,"open":2097,"high":2943,"low":2944,"close":2945},"2024-09-03",58.25,55.2,55.35,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2882,"close":2950},"2024-08-30",57.15,58.05,57.65,{"symbol":5,"time":2952,"open":2953,"high":2876,"low":2954,"close":2955},"2024-08-29",57.29,56.72,56.74,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-08-28",57.05,57.51,56.14,57,{"symbol":5,"time":2963,"open":2964,"high":2948,"low":2965,"close":2966},"2024-08-27",56.32,55.8,57.02,{"symbol":5,"time":2968,"open":2969,"high":2969,"low":2970,"close":2971},"2024-08-26",57.5,56.6,56.79,{"symbol":5,"time":2973,"open":2974,"high":2954,"low":2939,"close":2975},"2024-08-23",55.04,56.54,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-08-22",54.91,55.42,54.26,54.3,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-08-21",54.61,55.47,54.4,54.8,{"symbol":5,"time":2989,"open":2990,"high":2984,"low":2991,"close":2992},"2024-08-20",54.02,53.69,54.6,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-08-19",53.83,53.97,53.4,53.94,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":2997,"close":3003},"2024-08-16",54.31,54.48,53.8,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3001},"2024-08-15",52.42,54.74,51.6,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-08-14",49.68,50.13,49.26,50.03,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3011},"2024-08-13",48.78,49.77,48.7,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-08-12",49.01,49.13,48.36,48.5,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-08-09",48.35,48.85,47.96,48.81,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3034,"close":3036},"2024-08-08",47.13,48.83,48.58,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-08-07",47.91,48.43,46.51,46.54,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-08-06",45.95,47.7,45.63,46.71,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-08-05",45.53,46.91,44.89,45.77,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-08-02",49.44,50.19,47.95,48.12,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-08-01",52.75,53.57,50.33,51.29,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-07-31",52.54,53.62,52.22,52.74,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-07-30",50.44,51.69,50.25,51.48,{"symbol":5,"time":3080,"open":3077,"high":3081,"low":3011,"close":3012},"2024-07-29",50.85,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-07-26",50.45,50.73,49.76,50.16,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-07-25",49.69,50.64,49.37,49.83,{"symbol":5,"time":3095,"open":3096,"high":2921,"low":3097,"close":3098},"2024-07-24",50.93,49.61,49.63,{"symbol":5,"time":3100,"open":3058,"high":3101,"low":3102,"close":3103},"2024-07-23",51.41,49.9,51.27,{"symbol":5,"time":3105,"open":3090,"high":3106,"low":3107,"close":3108},"2024-07-22",50.66,49.18,50.47,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-07-19",49.53,49.72,49.07,49.39,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3111,"close":3119},"2024-07-18",50.43,50.83,49.65,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-07-17",50.95,51.49,50.36,50.42,{"symbol":5,"time":3127,"open":3013,"high":3128,"low":3129,"close":3130},"2024-07-16",52.07,48.87,51.67,{"symbol":5,"time":3132,"open":3031,"high":3133,"low":3134,"close":3135},"2024-07-15",49.17,48.02,48.92,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-07-12",48.14,49.24,48,48.76,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-07-11",47.79,48.32,47.47,47.92,{"symbol":5,"time":3149,"open":3052,"high":3150,"low":3151,"close":3152},"2024-07-10",47.42,46.52,47.34,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-07-09",47.9,48.15,46.63,46.73,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-07-08",47.72,48.69,47.29,48.1,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3168},"2024-07-05",46.59,46.77,46.25,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-07-03",47.37,47.59,46.53,46.95,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3034,"close":3180},"2024-07-02",47.6,48.03,47.25,{"symbol":5,"time":3182,"open":3183,"high":3183,"low":3184,"close":3185},"2024-07-01",48.29,47.18,47.74,{"symbol":5,"time":3187,"open":3188,"high":3135,"low":3189,"close":3190},"2024-06-28",48.2,47.97,48.18,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3173,"close":3156},"2024-06-27",47.8,48.55,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-06-26",47.07,47.84,47.05,47.66,{"symbol":5,"time":3202,"open":3203,"high":3146,"low":3204,"close":3205},"2024-06-25",47.17,46.83,47.36,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3199,"close":3210},"2024-06-24",48.21,48.57,47.11,{"symbol":5,"time":3212,"open":3204,"high":3025,"low":3213,"close":3214},"2024-06-21",46.61,48.45,{"symbol":5,"time":3216,"open":3042,"high":3217,"low":3218,"close":3219},"2024-06-20",47.04,46.41,46.96,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-06-18",46.97,47.15,46.04,46.58,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-06-17",46.05,47.14,45.9,47.06,{"symbol":5,"time":3233,"open":3140,"high":3234,"low":3235,"close":3236},"2024-06-14",48.04,46.48,46.7,{"symbol":5,"time":3238,"open":3029,"high":3113,"low":3239,"close":3240},"2024-06-13",47.78,48.34,{"symbol":5,"time":3242,"open":3243,"high":3031,"low":3244,"close":3017},"2024-06-12",48.41,47.46,{"symbol":5,"time":3246,"open":3247,"high":3218,"low":3248,"close":3249},"2024-06-11",45.89,45.76,45.92,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-06-10",45.02,46.08,44.69,45.83,{"symbol":5,"time":3257,"open":3258,"high":3198,"low":3259,"close":3260},"2024-06-07",47.63,45.62,45.75,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-06-06",52.58,53.58,48.47,48.56,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-06-05",47.5,48.74,47.22,48.24,{"symbol":5,"time":3274,"open":3161,"high":3275,"low":3276,"close":3277},"2024-06-04",47.88,46.82,47.09,{"symbol":5,"time":3279,"open":3035,"high":3035,"low":3146,"close":3147},"2024-06-03",{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-05-31",48.06,48.27,47.21,48.17,{"symbol":5,"time":3287,"open":3288,"high":3265,"low":3203,"close":3289},"2024-05-30",48.22,47.85,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-05-29",48.86,49.47,48.75,49.34,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-05-28",49.55,49.86,49.27,49.5,{"symbol":5,"time":3303,"open":3133,"high":3111,"low":3304,"close":3295},"2024-05-24",48.96,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-05-23",49.75,49.97,48.62,48.88,{"symbol":5,"time":3312,"open":3313,"high":3077,"low":3314,"close":3315},"2024-05-22",49.6,49.11,49.56,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3036,"close":3320},"2024-05-21",48.6,49.45,49.43,{"symbol":5,"time":3322,"open":3294,"high":3323,"low":3318,"close":3129},"2024-05-20",49.09,{"symbol":5,"time":3325,"open":3300,"high":3326,"low":3327,"close":3029},"2024-05-17",49.33,48.79,{"symbol":5,"time":3329,"open":3011,"high":3011,"low":3330,"close":3331},"2024-05-16",49.02,49.2,{"symbol":5,"time":3333,"open":3017,"high":3293,"low":3272,"close":3334},"2024-05-15",49.32,{"symbol":5,"time":3336,"open":3314,"high":3337,"low":3162,"close":3338},"2024-05-14",49.54,48.73,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3194,"close":3209},"2024-05-13",49.1,49.67,{"symbol":5,"time":3344,"open":3314,"high":3345,"low":3194,"close":3341},"2024-05-10",49.36,{"symbol":5,"time":3347,"open":3348,"high":3114,"low":3145,"close":3135},"2024-05-09",49.25,{"symbol":5,"time":3350,"open":3338,"high":3348,"low":3351,"close":2155},"2024-05-08",48.52,{"symbol":5,"time":3353,"open":3354,"high":3111,"low":3338,"close":3031},"2024-05-07",49.38,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-05-06",48.25,49.08,48.01,48.95,{"symbol":5,"time":3362,"open":3288,"high":3209,"low":3258,"close":3363},"2024-05-03",47.77,{"symbol":5,"time":3365,"open":3231,"high":3366,"low":3367,"close":3368},"2024-05-02",47.54,46.47,47.51,{"symbol":5,"time":3370,"open":3371,"high":3269,"low":3224,"close":3157},"2024-05-01",46.23,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3371},"2024-04-30",46.5,47.38,46.21,{"symbol":5,"time":3378,"open":3204,"high":3199,"low":3374,"close":3379},"2024-04-29",46.76,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3213},"2024-04-26",45.98,46.85,45.72,{"symbol":5,"time":3386,"open":3387,"high":3247,"low":3254,"close":3388},"2024-04-25",44.73,45.68,{"symbol":5,"time":3390,"open":3391,"high":3051,"low":3392,"close":3393},"2024-04-24",45,44.87,45.04,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-04-23",43.78,44.93,43.53,44.72,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-04-22",43.75,43.99,43.3,43.92,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-19",43.79,44.03,43.32,43.56,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-04-18",44.26,44.62,43.4,43.77,{"symbol":5,"time":3419,"open":3420,"high":3420,"low":3254,"close":3421},"2024-04-17",45.15,44.8,{"symbol":5,"time":3423,"open":3415,"high":3424,"low":3425,"close":3426},"2024-04-16",45.06,44.2,45.03,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-15",45.74,45.84,44.27,44.33,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-04-12",45.28,46.42,45.26,45.6,{"symbol":5,"time":3440,"open":3368,"high":3368,"low":3441,"close":3442},"2024-04-11",46.78,47.1,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3158,"close":3447},"2024-04-10",47.03,47.3,46.74,{"symbol":5,"time":3449,"open":3269,"high":3289,"low":3450,"close":3451},"2024-04-09",47.41,47.69,{"symbol":5,"time":3453,"open":3454,"high":3179,"low":3455,"close":3269},"2024-04-08",47.94,47.44,{"symbol":5,"time":3457,"open":3178,"high":3039,"low":3458,"close":3173},"2024-04-05",47.52,{"symbol":5,"time":3460,"open":3360,"high":3461,"low":3462,"close":3463},"2024-04-04",49.06,47.58,47.61,{"symbol":5,"time":3465,"open":3318,"high":3113,"low":3036,"close":3309},"2024-04-03",{"symbol":5,"time":3467,"open":3270,"high":3468,"low":3357,"close":3318},"2024-04-02",49.03,{"symbol":5,"time":3470,"open":3097,"high":3471,"low":3341,"close":3472},"2024-04-01",49.8,49.19,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3092,"close":3319},"2024-03-28",50.39,50.46,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-03-27",49.94,50.56,49.74,50.49,{"symbol":5,"time":3484,"open":3014,"high":3485,"low":3301,"close":3486},"2024-03-26",50.37,49.52,{"symbol":5,"time":3488,"open":3489,"high":3130,"low":3018,"close":3490},"2024-03-25",50.72,49.81,{"symbol":5,"time":3492,"open":3065,"high":3493,"low":3494,"close":3096},"2024-03-22",51.05,49.71,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-03-21",50.82,51.34,50.26,50.69,{"symbol":5,"time":3502,"open":3481,"high":3503,"low":3337,"close":3504},"2024-03-20",50.62,50.22,{"symbol":5,"time":3506,"open":3113,"high":3504,"low":3507,"close":3481},"2024-03-19",49.04,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3319,"close":3301},"2024-03-18",50.02,50.14,{"symbol":5,"time":3513,"open":3058,"high":3514,"low":3107,"close":3510},"2024-03-15",50.53,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-03-14",51.3,51.54,50.04,50.23,{"symbol":5,"time":3522,"open":2922,"high":2910,"low":3523,"close":3524},"2024-03-13",50.91,51.56,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-03-12",51.76,52.78,51.21,51.51,{"symbol":5,"time":3532,"open":2144,"high":3533,"low":2922,"close":3518},"2024-03-11",54.14,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3063,"close":3538},"2024-03-08",53.03,54.86,54.28,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":2921,"close":3543},"2024-03-07",53.75,55.14,52.84,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-03-06",61.53,63.09,61.27,61.96,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-03-05",62.21,62.41,60.79,61.11,{"symbol":5,"time":3557,"open":3558,"high":2701,"low":3558,"close":3559},"2024-03-04",62,62.48,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":2961,"close":3564},"2024-03-01",57.14,61.01,60.84,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":2895,"close":3569},"2024-02-29",57.09,57.25,56.98,{"symbol":5,"time":3571,"open":3572,"high":2886,"low":3573,"close":3574},"2024-02-28",55.79,55.52,56.62,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":2945,"close":2960},"2024-02-27",56.36,56.5,{"symbol":5,"time":3580,"open":3581,"high":2900,"low":3582,"close":3583},"2024-02-26",55.37,54.66,56.16,{"symbol":5,"time":3585,"open":3586,"high":3586,"low":3587,"close":3588},"2024-02-23",56.29,54.82,55.33,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":2964},"2024-02-22",55.51,56.35,54.89,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-02-21",54.05,54.49,53.17,54.45,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3599},"2024-02-20",55.46,55.7,54.42,{"symbol":5,"time":3606,"open":2958,"high":2958,"low":3607,"close":3608},"2024-02-16",55.89,55.91,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":2131,"close":2958},"2024-02-15",56.69,57.22,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2024-02-14",55.19,57.55,54.71,57.38,{"symbol":5,"time":3620,"open":3621,"high":2965,"low":3622,"close":3623},"2024-02-13",55.1,54.19,54.68,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3626,"close":3628},"2024-02-12",56.86,57.73,56.88,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":2985,"close":2955},"2024-02-09",55.5,57.17,{"symbol":5,"time":3634,"open":2944,"high":3635,"low":3636,"close":3637},"2024-02-08",56.31,54.35,55.48,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3572},"2024-02-07",55.07,55.85,54.27,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":2978},"2024-02-06",55.3,56.27,54.64,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-02-05",54.54,55.44,54.41,54.77,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":2939},"2024-02-02",54.44,54.76,53.81,{"symbol":5,"time":3660,"open":2998,"high":2987,"low":3661,"close":3662},"2024-02-01",53.6,54.09,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2024-01-31",52.48,53.84,52.37,53,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2024-01-30",52.44,53.08,52.2,52.88,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3677,"close":3679},"2024-01-29",51.28,52.85,52.77,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":2914},"2024-01-26",51.86,52.08,51.31,{"symbol":5,"time":3686,"open":3687,"high":3671,"low":3498,"close":3076},"2024-01-25",52,{"symbol":5,"time":3689,"open":3690,"high":3078,"low":3691,"close":3692},"2024-01-24",51,50.63,51.43,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3091,"close":2927},"2024-01-23",51.45,51.64,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2024-01-22",52.79,52.93,51.8,51.91,{"symbol":5,"time":3704,"open":2919,"high":3705,"low":3101,"close":3706},"2024-01-19",52.57,52.51,{"symbol":5,"time":3708,"open":3690,"high":3008,"low":3709,"close":3710},"2024-01-18",50.35,51.33,{"symbol":5,"time":3712,"open":3511,"high":3713,"low":3299,"close":3500},"2024-01-17",50.77,{"symbol":5,"time":3715,"open":3112,"high":3690,"low":3298,"close":3716},"2024-01-16",50.58,{"symbol":5,"time":3718,"open":3102,"high":3106,"low":3719,"close":3112},"2024-01-12",49.4,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2024-01-11",48.66,48.98,47.76,48.38,{"symbol":5,"time":3727,"open":3060,"high":3338,"low":3144,"close":3025},"2024-01-10",{"symbol":5,"time":3729,"open":3155,"high":3156,"low":3277,"close":3155},"2024-01-09",{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3224,"close":3734},"2024-01-08",46.27,47.73,47.39,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2024-01-05",45.41,46.57,45.22,46.43,{"symbol":5,"time":3742,"open":3743,"high":3429,"low":3744,"close":3745},"2024-01-04",44.36,44.29,45.59,{"symbol":5,"time":3747,"open":3748,"high":3426,"low":3749,"close":3750},"2024-01-03",44.79,44.41,44.58,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2024-01-02",44.53,45.27,44.22,45.14,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3254,"close":3761},"2023-12-29",44.85,45.37,45.01,{"symbol":5,"time":3763,"open":3431,"high":3764,"low":3414,"close":3765},"2023-12-28",45.18,45.1,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2023-12-27",44.15,44.34,43.98,44.25,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2023-12-26",44.06,44.43,43.97,44.1,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2023-12-22",44.05,44.39,43.7,44.17,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3786},"2023-12-21",43.76,43.88,43.31,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-12-20",43.52,44.31,43.12,43.58,{"symbol":5,"time":3796,"open":3404,"high":3797,"low":3798,"close":3782},"2023-12-19",43.72,42.76,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-12-18",43.14,43.44,42.2,43.11,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-12-15",44.4,44.56,43.25,43.49,{"symbol":5,"time":3812,"open":3813,"high":3388,"low":3432,"close":3814},"2023-12-14",44.75,44.57,{"symbol":5,"time":3816,"open":3817,"high":3432,"low":3818,"close":3819},"2023-12-13",43.46,43.09,44.32,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3794},"2023-12-12",44.88,44.91,43.41,{"symbol":5,"time":3826,"open":3814,"high":3764,"low":3827,"close":3828},"2023-12-11",44.01,44.95,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2023-12-08",46.55,46.92,43.59,44.35,{"symbol":5,"time":3836,"open":3837,"high":3024,"low":3838,"close":3839},"2023-12-07",45.09,44.55,46.31,{"symbol":5,"time":3841,"open":3842,"high":3175,"low":3429,"close":3248},"2023-12-06",46.19,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3260},"2023-12-05",46.72,47.01,45.56,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3376,"close":3175},"2023-12-04",46.38,46.98,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3854,"close":3856},"2023-12-01",45.71,46.99,46.75,{"symbol":5,"time":3858,"open":3051,"high":3859,"low":3860,"close":3861},"2023-11-30",45.87,44.76,45.85,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-11-29",45.67,46.1,45.17,45.31,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3739},"2023-11-28",44.97,45.47,44.6,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3764},"2023-11-27",45.94,46.01,45.11,{"symbol":5,"time":3879,"open":3880,"high":3253,"low":3881,"close":3228},"2023-11-24",45.7,45.42,{"symbol":5,"time":3883,"open":3884,"high":3842,"low":3885,"close":3429},"2023-11-22",45.73,45.49,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-11-21",44.71,45.64,44.54,45.52,{"symbol":5,"time":3893,"open":3435,"high":3894,"low":3895,"close":3870},"2023-11-20",45.35,44.81,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3775,"close":3900},"2023-11-17",44.49,45.2,45.19,{"symbol":5,"time":3902,"open":3415,"high":3903,"low":3904,"close":3755},"2023-11-16",44.9,43.83,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-11-15",45.96,46.66,45.91,46.39,{"symbol":5,"time":3912,"open":3913,"high":3260,"low":3914,"close":3864},"2023-11-14",44.92,44.83,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-11-13",43.91,44.46,43.62,43.9,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-11-10",43.34,44.14,42.84,44.13,{"symbol":5,"time":3928,"open":3797,"high":3929,"low":3930,"close":3931},"2023-11-09",44.11,43.05,43.26,{"symbol":5,"time":3933,"open":3934,"high":3755,"low":3935,"close":3936},"2023-11-08",43.54,42.89,43.16,{"symbol":5,"time":3938,"open":3939,"high":3794,"low":3940,"close":3941},"2023-11-07",42.79,42.59,43.04,{"symbol":5,"time":3943,"open":3944,"high":3917,"low":3945,"close":3945},"2023-11-06",43.86,43.22,{"symbol":5,"time":3947,"open":3948,"high":3750,"low":3410,"close":3920},"2023-11-03",43.42,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-11-02",42.64,43,42.17,42.82,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-11-01",42.07,42.49,41.83,42.33,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3803},"2023-10-31",41.41,42.58,41.37,{"symbol":5,"time":3967,"open":3968,"high":3968,"low":3969,"close":3970},"2023-10-30",41.47,40.46,41.06,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-10-27",40.98,42.03,40.75,41.02,{"symbol":5,"time":3978,"open":3979,"high":3976,"low":3980,"close":3981},"2023-10-26",40.44,39.94,40.6,{"symbol":5,"time":3983,"open":3984,"high":3985,"low":3986,"close":3987},"2023-10-25",41.39,41.78,40.82,40.85,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-10-24",41.05,41.67,40.67,41.56,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3973,"close":3990},"2023-10-23",41.4,41.8,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-10-20",42.12,42.34,41.53,41.64,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":3959,"close":4000},"2023-10-19",42.28,42.6,{"symbol":5,"time":4009,"open":3788,"high":4010,"low":4011,"close":4012},"2023-10-18",43.38,42.24,42.42,{"symbol":5,"time":4014,"open":4015,"high":3777,"low":4016,"close":3920},"2023-10-17",42.94,42.63,{"symbol":5,"time":4018,"open":4019,"high":3944,"low":4019,"close":4020},"2023-10-16",42.45,43.51,{"symbol":5,"time":4022,"open":3791,"high":3797,"low":4023,"close":4024},"2023-10-13",41.95,42,{"symbol":5,"time":4026,"open":4027,"high":4027,"low":4028,"close":3398},"2023-10-12",44.48,42.55,{"symbol":5,"time":4030,"open":3759,"high":4031,"low":3425,"close":3749},"2023-10-11",45.32,{"symbol":5,"time":4033,"open":4034,"high":3847,"low":3872,"close":3254},"2023-10-10",44.74,{"symbol":5,"time":4036,"open":4037,"high":3903,"low":4038,"close":4039},"2023-10-09",44.5,44.12,44.66,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":3813},"2023-10-06",43.64,44.84,43.17,{"symbol":5,"time":4046,"open":3900,"high":4047,"low":4048,"close":3402},"2023-10-05",45.45,42.87,{"symbol":5,"time":4050,"open":3367,"high":3213,"low":3870,"close":4051},"2023-10-04",45.48,{"symbol":5,"time":4053,"open":4054,"high":3276,"low":3253,"close":4055},"2023-10-03",46.68,46.46,{"symbol":5,"time":4057,"open":3446,"high":3282,"low":3219,"close":4058},"2023-10-02",47.16,{"symbol":5,"time":4060,"open":4061,"high":3059,"low":3180,"close":4062},"2023-09-29",47.67,47.26,{"symbol":5,"time":4064,"open":3168,"high":3244,"low":3374,"close":4065},"2023-09-28",47.33,{"symbol":5,"time":4067,"open":4068,"high":3850,"low":3260,"close":3228},"2023-09-27",46.11,{"symbol":5,"time":4070,"open":3158,"high":3832,"low":4071,"close":4072},"2023-09-26",45.88,45.97,{"symbol":5,"time":4074,"open":3052,"high":4075,"low":3447,"close":4076},"2023-09-25",47.55,47.12,{"symbol":5,"time":4078,"open":3284,"high":3451,"low":3851,"close":3229},"2023-09-22",{"symbol":5,"time":4080,"open":3205,"high":4081,"low":4082,"close":4083},"2023-09-21",47.75,46.87,46.89,[4085,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4155,4160,4165,4170,4175,4180,4185,4188,4193,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4351,4356,4360,4365,4370,4374,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4437,4442,4447,4451,4456,4461,4465,4470,4475,4480,4485,4490,4495,4500,4504,4509,4514,4519,4523,4527,4532,4537,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4591,4596,4601,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4824,4829,4834,4839,4844,4849,4854,4859,4863,4868,4872,4877,4882,4887,4892,4897,4902,4906,4909,4914,4919,4923,4927,4930,4934,4938,4943,4946,4951,4956,4961,4966,4970,4975,4980,4984,4988,4992,4997,5002,5007,5011,5016,5020,5025,5030,5035,5040,5045,5049,5054,5059,5064,5069,5074,5079,5084,5089,5093,5097,5102,5105,5110,5115,5120,5125,5129,5131,5135,5140,5145,5149,5154,5158,5163,5168,5173,5176,5181,5186,5191,5196,5199,5204,5209,5214,5218,5223,5227,5232,5236,5241,5246,5251,5256,5261,5266,5271,5275,5279,5283,5288,5293,5298,5303,5308,5313,5318,5323,5328,5332,5337,5342,5347,5352,5356],{"symbol":4086,"time":26,"open":4087,"high":4088,"low":4089,"close":4090},"SPY",761.31,762,757.97,761.69,{"symbol":4086,"time":32,"open":4092,"high":4093,"low":4094,"close":4095},763.15,763.57,759.96,762.6,{"symbol":4086,"time":38,"open":4097,"high":4098,"low":4099,"close":4100},759.5,761.67,749.6,754.05,{"symbol":4086,"time":44,"open":4102,"high":4103,"low":4104,"close":4105},760.12,760.35,756.15,757.39,{"symbol":4086,"time":50,"open":4107,"high":4108,"low":4109,"close":4110},759,763.52,757.93,760.88,{"symbol":4086,"time":56,"open":4112,"high":4113,"low":4114,"close":4115},764.72,766.38,763.6,764.29,{"symbol":4086,"time":62,"open":4117,"high":4118,"low":4119,"close":4120},758.03,760.11,756.64,757.83,{"symbol":4086,"time":68,"open":4122,"high":4123,"low":4124,"close":4125},764.08,764.47,760.94,762.4,{"symbol":4086,"time":74,"open":4127,"high":4128,"low":4129,"close":4130},769.07,769.7,765.14,765.96,{"symbol":4086,"time":80,"open":4132,"high":4133,"low":4134,"close":4135},772.01,772.87,769,770.19,{"symbol":4086,"time":86,"open":4137,"high":4138,"low":4139,"close":4140},767.9,774.03,767.45,773.17,{"symbol":4086,"time":92,"open":4142,"high":4143,"low":4144,"close":4145},762.45,766.43,761.73,765.16,{"symbol":4086,"time":98,"open":4147,"high":4148,"low":4149,"close":4150},762.01,764.67,759.48,761.78,{"symbol":4086,"time":104,"open":4152,"high":4153,"low":4112,"close":4154},767.33,768,767.05,{"symbol":4086,"time":110,"open":4156,"high":4157,"low":4158,"close":4159},771.76,775.3,768.31,769.35,{"symbol":4086,"time":115,"open":4161,"high":4162,"low":4163,"close":4164},768.5,772.36,767.16,771.1,{"symbol":4086,"time":121,"open":4166,"high":4167,"low":4168,"close":4169},764.73,767.35,763.93,766.08,{"symbol":4086,"time":126,"open":4171,"high":4172,"low":4173,"close":4174},766.16,766.78,763.05,765.91,{"symbol":4086,"time":132,"open":4176,"high":4177,"low":4178,"close":4179},764.78,765.22,762.08,763.47,{"symbol":4086,"time":137,"open":4181,"high":4182,"low":4183,"close":4184},766.05,767.85,764.17,765.72,{"symbol":4086,"time":143,"open":4130,"high":4186,"low":4187,"close":4095},768.15,762.04,{"symbol":4086,"time":149,"open":4189,"high":4190,"low":4191,"close":4192},770.36,772.47,768.1,769.06,{"symbol":4086,"time":154,"open":4194,"high":4195,"low":4196,"close":4139},768.7,769.5,766.92,{"symbol":4086,"time":160,"open":4198,"high":4199,"low":4200,"close":4201},776.18,776.78,772.51,772.67,{"symbol":4086,"time":166,"open":4203,"high":4204,"low":4205,"close":4206},778.54,778.8,775.43,776.34,{"symbol":4086,"time":172,"open":4208,"high":4209,"low":4210,"close":4211},774.87,779.37,774.11,777.88,{"symbol":4086,"time":178,"open":4213,"high":4214,"low":4215,"close":4216},774.71,774.9,771.28,772.49,{"symbol":4086,"time":184,"open":4218,"high":4219,"low":4220,"close":4221},774.53,774.61,769.2,770.56,{"symbol":4086,"time":190,"open":4223,"high":4224,"low":4225,"close":4226},772.6,775.05,771.62,773.03,{"symbol":4086,"time":195,"open":4228,"high":4229,"low":4230,"close":4231},771.02,773.92,769.61,773.26,{"symbol":4086,"time":200,"open":4233,"high":4234,"low":4235,"close":4236},770.21,771.82,767.46,768.56,{"symbol":4086,"time":206,"open":4238,"high":4239,"low":4240,"close":4241},775.85,776.85,769.51,769.79,{"symbol":4086,"time":212,"open":4243,"high":4244,"low":4245,"close":4246},760.63,773.41,760.52,771.33,{"symbol":4086,"time":217,"open":4248,"high":4249,"low":4250,"close":4251},749.44,758.58,748.8,757.67,{"symbol":4086,"time":223,"open":4253,"high":4254,"low":4255,"close":4256},744.68,748.9,737.68,747.03,{"symbol":4086,"time":229,"open":4258,"high":4259,"low":4260,"close":4261},736.05,742.45,734.59,741.69,{"symbol":4086,"time":234,"open":4263,"high":4264,"low":4265,"close":4266},739.97,742.68,729.1,729.46,{"symbol":4086,"time":240,"open":4268,"high":4269,"low":4270,"close":4271},739.19,742.79,735.98,740.86,{"symbol":4086,"time":246,"open":4273,"high":4274,"low":4275,"close":4276},744.91,745.53,735.87,739.09,{"symbol":4086,"time":251,"open":4278,"high":4279,"low":4280,"close":4281},738.51,743.72,737.29,738.93,{"symbol":4086,"time":257,"open":4283,"high":4284,"low":4285,"close":4286},739.37,742.56,735.21,738.18,{"symbol":4086,"time":262,"open":4288,"high":4289,"low":4290,"close":4291},746.62,750.02,746.37,747.41,{"symbol":4086,"time":268,"open":4293,"high":4294,"low":4295,"close":4296},746.29,749.04,744.18,748.28,{"symbol":4086,"time":274,"open":4298,"high":4299,"low":4300,"close":4301},747.06,748.73,741.51,742.09,{"symbol":4086,"time":280,"open":4303,"high":4304,"low":4305,"close":4306},742.08,747.29,740.8,743.29,{"symbol":4086,"time":286,"open":4308,"high":4309,"low":4310,"close":4311},752.76,754.57,747.88,750.72,{"symbol":4086,"time":292,"open":4313,"high":4314,"low":4315,"close":4316},754.24,755.58,750.2,754.81,{"symbol":4086,"time":297,"open":4318,"high":4319,"low":4320,"close":4321},750.91,753.34,748.66,751.83,{"symbol":4086,"time":303,"open":4323,"high":4324,"low":4325,"close":4326},752.47,753.91,748,749.17,{"symbol":4086,"time":309,"open":4328,"high":4329,"low":4330,"close":4331},752.05,755.42,748.1,754.95,{"symbol":4086,"time":315,"open":4333,"high":4334,"low":4335,"close":4336},747.35,751.97,745.59,751.71,{"symbol":4086,"time":321,"open":4338,"high":4339,"low":4340,"close":4341},743.16,746.15,739.51,745.4,{"symbol":4086,"time":327,"open":4343,"high":4344,"low":4345,"close":4346},750.22,750.96,745.21,747.71,{"symbol":4086,"time":333,"open":4348,"high":4349,"low":4291,"close":4350},748.74,752.41,751.28,{"symbol":4086,"time":339,"open":4352,"high":4353,"low":4354,"close":4355},747.4,751.31,740.03,744.78,{"symbol":4086,"time":345,"open":4357,"high":4248,"low":4358,"close":4359},745,742.38,745.76,{"symbol":4086,"time":351,"open":4361,"high":4362,"low":4363,"close":4364},741.29,748.02,740.89,746.77,{"symbol":4086,"time":357,"open":4366,"high":4367,"low":4368,"close":4369},736.53,741.56,732.09,741,{"symbol":4086,"time":362,"open":4371,"high":4366,"low":4372,"close":4373},728.95,716.58,728.99,{"symbol":4086,"time":368,"open":4375,"high":4283,"low":4376,"close":4377},738.91,729.6,734.3,{"symbol":4086,"time":374,"open":4379,"high":4380,"low":4381,"close":4382},735.17,739.95,730.84,733.24,{"symbol":4086,"time":380,"open":4384,"high":4385,"low":4386,"close":4387},733.81,739.63,732.3,733.58,{"symbol":4086,"time":386,"open":4389,"high":4390,"low":4391,"close":4392},747.7,750.18,743.13,744.39,{"symbol":4086,"time":392,"open":4394,"high":4395,"low":4396,"close":4397},747.76,748.23,743.86,746.74,{"symbol":4086,"time":398,"open":4399,"high":4400,"low":4401,"close":4402},751.29,752.15,739.22,740.96,{"symbol":4086,"time":404,"open":4404,"high":4405,"low":4406,"close":4407},754.55,755.44,749.88,750.33,{"symbol":4086,"time":410,"open":4409,"high":4410,"low":4411,"close":4412},751.85,756.68,751.76,754.83,{"symbol":4086,"time":416,"open":4414,"high":4415,"low":4416,"close":4417},740.71,744.44,735.03,741.75,{"symbol":4086,"time":422,"open":4419,"high":4420,"low":4421,"close":4422},728.76,740,724.41,737.76,{"symbol":4086,"time":427,"open":4424,"high":4425,"low":4426,"close":4427},733.39,738.38,725.33,725.43,{"symbol":4086,"time":433,"open":4429,"high":4430,"low":4431,"close":4432},743.63,746.9,722.59,737.05,{"symbol":4086,"time":439,"open":4434,"high":4435,"low":4436,"close":4401},743.36,745.34,738.19,{"symbol":4086,"time":445,"open":4438,"high":4439,"low":4440,"close":4441},752.31,752.82,735.53,737.55,{"symbol":4086,"time":451,"open":4443,"high":4444,"low":4445,"close":4446},752.1,758.31,751.47,757.09,{"symbol":4086,"time":456,"open":4448,"high":4449,"low":4450,"close":4313},758.15,758.8,753.57,{"symbol":4086,"time":462,"open":4452,"high":4453,"low":4454,"close":4455},757.03,760.4,756.75,759.57,{"symbol":4086,"time":468,"open":4457,"high":4458,"low":4459,"close":4460},755.36,760.28,754.69,758.54,{"symbol":4086,"time":474,"open":4462,"high":4463,"low":4459,"close":4464},755.9,758.08,756.48,{"symbol":4086,"time":480,"open":4466,"high":4467,"low":4468,"close":4469},750.25,755.15,749.23,754.6,{"symbol":4086,"time":486,"open":4471,"high":4472,"low":4473,"close":4474},750.88,751.38,748.22,750.46,{"symbol":4086,"time":491,"open":4476,"high":4477,"low":4478,"close":4479},750.01,752.13,748.37,750.59,{"symbol":4086,"time":497,"open":4481,"high":4482,"low":4483,"close":4484},746.24,748.94,744.48,745.64,{"symbol":4086,"time":503,"open":4486,"high":4487,"low":4488,"close":4489},738.64,744.87,737.03,742.72,{"symbol":4086,"time":509,"open":4491,"high":4492,"low":4493,"close":4494},735.71,741.87,733.89,741.25,{"symbol":4086,"time":515,"open":4496,"high":4497,"low":4498,"close":4499},734.78,737.65,731.53,733.73,{"symbol":4086,"time":521,"open":4501,"high":4502,"low":4424,"close":4503},739.83,741.42,738.65,{"symbol":4086,"time":527,"open":4505,"high":4506,"low":4507,"close":4508},741.79,743.46,737.96,739.17,{"symbol":4086,"time":533,"open":4510,"high":4511,"low":4512,"close":4513},743.65,749.53,743.56,748.17,{"symbol":4086,"time":538,"open":4515,"high":4516,"low":4517,"close":4518},738.47,743.91,735.47,742.31,{"symbol":4086,"time":543,"open":4520,"high":4521,"low":4522,"close":4286},736.89,738.84,731.83,{"symbol":4086,"time":549,"open":4524,"high":4525,"low":4524,"close":4526},736.45,740.79,739.3,{"symbol":4086,"time":555,"open":4528,"high":4529,"low":4530,"close":4531},734.93,738.08,734.57,737.62,{"symbol":4086,"time":561,"open":4533,"high":4534,"low":4535,"close":4536},735.05,736.13,729.75,731.58,{"symbol":4086,"time":567,"open":4538,"high":4260,"low":4539,"close":4540},728.16,727.82,733.83,{"symbol":4086,"time":573,"open":4542,"high":4543,"low":4544,"close":4545},721.77,725.04,721.49,723.77,{"symbol":4086,"time":579,"open":4547,"high":4548,"low":4549,"close":4550},720.07,722.12,714.99,718.01,{"symbol":4086,"time":585,"open":4552,"high":4553,"low":4554,"close":4555},721.25,724.87,720.47,720.65,{"symbol":4086,"time":591,"open":4557,"high":4558,"low":4559,"close":4560},714.63,719.79,710.45,718.66,{"symbol":4086,"time":597,"open":4562,"high":4563,"low":4564,"close":4565},711,712.2,708.37,711.58,{"symbol":4086,"time":603,"open":4567,"high":4568,"low":4569,"close":4570},711.82,712.88,709.25,711.69,{"symbol":4086,"time":609,"open":4572,"high":4573,"low":4574,"close":4575},713.17,715.63,712.3,715.17,{"symbol":4086,"time":614,"open":4577,"high":4578,"low":4579,"close":4580},710.75,714.47,709.01,713.94,{"symbol":4086,"time":620,"open":4582,"high":4583,"low":4584,"close":4585},709.5,712.36,702.28,708.45,{"symbol":4086,"time":626,"open":4587,"high":4588,"low":4589,"close":4590},709.15,711.45,708.22,711.21,{"symbol":4086,"time":632,"open":4592,"high":4593,"low":4594,"close":4595},710.28,711.28,702.64,704.08,{"symbol":4086,"time":638,"open":4597,"high":4598,"low":4599,"close":4600},708.78,709.91,706.14,708.72,{"symbol":4086,"time":644,"open":4599,"high":4602,"low":4603,"close":4604},712.39,705.76,710.14,{"symbol":4086,"time":650,"open":4606,"high":4607,"low":4608,"close":4609},701.06,702.78,698.53,701.66,{"symbol":4086,"time":655,"open":4611,"high":4612,"low":4613,"close":4614},695.26,700.28,694.2,699.94,{"symbol":4086,"time":661,"open":4616,"high":4617,"low":4618,"close":4619},687.69,694.58,687.66,694.46,{"symbol":4086,"time":666,"open":4621,"high":4622,"low":4623,"close":4624},677.41,686.3,676.58,686.1,{"symbol":4086,"time":672,"open":4626,"high":4627,"low":4628,"close":4629},681.32,682.03,678.45,679.46,{"symbol":4086,"time":678,"open":4631,"high":4632,"low":4633,"close":4634},674.84,681.16,673.77,679.91,{"symbol":4086,"time":684,"open":4636,"high":4637,"low":4638,"close":4639},676.39,677.08,671.46,676.01,{"symbol":4086,"time":690,"open":4641,"high":4642,"low":4643,"close":4644},656.65,659.61,651.06,659.22,{"symbol":4086,"time":696,"open":4646,"high":4647,"low":4648,"close":4649},655.86,659.72,655.52,658.93,{"symbol":4086,"time":702,"open":4651,"high":4652,"low":4653,"close":4654},646.42,658.2,645.11,655.83,{"symbol":4086,"time":707,"open":4656,"high":4657,"low":4658,"close":4659},653.9,658.52,653,655.24,{"symbol":4086,"time":713,"open":4661,"high":4662,"low":4663,"close":4664},638.94,651.54,637.98,650.34,{"symbol":4086,"time":719,"open":4666,"high":4667,"low":4668,"close":4669},640.11,640.37,629.28,631.97,{"symbol":4086,"time":724,"open":4671,"high":4672,"low":4673,"close":4674},642.5,642.66,633.11,634.09,{"symbol":4086,"time":730,"open":4676,"high":4677,"low":4678,"close":4679},652.06,654.85,644.82,645.09,{"symbol":4086,"time":736,"open":4681,"high":4682,"low":4683,"close":4684},658.67,660.89,654.24,656.82,{"symbol":4086,"time":742,"open":4686,"high":4687,"low":4688,"close":4689},651.32,657.03,649.88,653.18,{"symbol":4086,"time":747,"open":4691,"high":4692,"low":4693,"close":4694},658.07,662.62,653.94,655.38,{"symbol":4086,"time":753,"open":4696,"high":4697,"low":4698,"close":4699},656.51,656.69,644.72,648.57,{"symbol":4086,"time":759,"open":4701,"high":4702,"low":4703,"close":4704},656.97,662.98,655.17,659.8,{"symbol":4086,"time":765,"open":4706,"high":4707,"low":4708,"close":4709},668.36,669.72,661.19,661.43,{"symbol":4086,"time":770,"open":4711,"high":4712,"low":4713,"close":4714},672.39,674.44,669.7,670.79,{"symbol":4086,"time":776,"open":4716,"high":4717,"low":4718,"close":4719},668.38,672.07,667.12,669.03,{"symbol":4086,"time":782,"open":4721,"high":4722,"low":4723,"close":4724},669.27,672.34,661.36,662.29,{"symbol":4086,"time":788,"open":4726,"high":4727,"low":4728,"close":4729},671.16,671.65,665.87,666.06,{"symbol":4086,"time":794,"open":4731,"high":4732,"low":4733,"close":4734},677.58,680.08,673.34,676.33,{"symbol":4086,"time":800,"open":4736,"high":4737,"low":4738,"close":4739},677.72,683.36,674.76,677.18,{"symbol":4086,"time":805,"open":4741,"high":4742,"low":4743,"close":4744},666.39,679.92,662.39,678.27,{"symbol":4086,"time":811,"open":4746,"high":4747,"low":4748,"close":4749},673.41,676.11,669.76,672.38,{"symbol":4086,"time":817,"open":4751,"high":4752,"low":4753,"close":4754},682.08,685.53,675.61,681.31,{"symbol":4086,"time":823,"open":4756,"high":4757,"low":4758,"close":4759},681.63,687.09,679.62,685.13,{"symbol":4086,"time":829,"open":4761,"high":4762,"low":4763,"close":4764},675.06,682.61,669.66,680.33,{"symbol":4086,"time":835,"open":4766,"high":4767,"low":4768,"close":4769},678.7,688.62,678.02,686.38,{"symbol":4086,"time":841,"open":4771,"high":4772,"low":4773,"close":4774},683.09,686.86,681.64,685.99,{"symbol":4086,"time":847,"open":4776,"high":4777,"low":4778,"close":4779},693.28,693.3,684.35,689.3,{"symbol":4086,"time":853,"open":4781,"high":4782,"low":4783,"close":4784},690.18,693.68,690.1,693.15,{"symbol":4086,"time":859,"open":4786,"high":4787,"low":4788,"close":4789},681.9,688.35,680,687.35,{"symbol":4086,"time":865,"open":4791,"high":4792,"low":4793,"close":4794},687.83,690,680.37,682.39,{"symbol":4086,"time":871,"open":4796,"high":4797,"low":4798,"close":4799},682.32,690.06,681.73,689.43,{"symbol":4086,"time":877,"open":4801,"high":4802,"low":4803,"close":4804},683.84,686.18,681.55,684.48,{"symbol":4086,"time":883,"open":4806,"high":4807,"low":4808,"close":4809},684.02,689.15,682.83,686.29,{"symbol":4086,"time":889,"open":4811,"high":4812,"low":4813,"close":4814},680.14,684.94,675.78,682.85,{"symbol":4086,"time":895,"open":4816,"high":4817,"low":4818,"close":4819},681.69,686.28,677.52,681.75,{"symbol":4086,"time":901,"open":4821,"high":4822,"low":4793,"close":4823},694.24,695.35,681.27,{"symbol":4086,"time":907,"open":4825,"high":4826,"low":4827,"close":4828},696.39,697.14,689.18,691.96,{"symbol":4086,"time":913,"open":4830,"high":4831,"low":4832,"close":4833},694.95,696.54,691.66,692.12,{"symbol":4086,"time":919,"open":4835,"high":4836,"low":4837,"close":4838},689.42,695.87,688.34,693.95,{"symbol":4086,"time":925,"open":4840,"high":4841,"low":4842,"close":4843},681.46,692.31,680.85,690.62,{"symbol":4086,"time":931,"open":4845,"high":4846,"low":4847,"close":4848},680.94,683.69,675.79,677.62,{"symbol":4086,"time":937,"open":4850,"high":4851,"low":4852,"close":4853},690.35,691.45,681.76,686.19,{"symbol":4086,"time":943,"open":4855,"high":4856,"low":4857,"close":4858},696.21,696.96,684.03,689.53,{"symbol":4086,"time":949,"open":4860,"high":4861,"low":4835,"close":4862},689.58,696.93,695.41,{"symbol":4086,"time":955,"open":4864,"high":4865,"low":4866,"close":4867},691.79,694.21,687.12,691.97,{"symbol":4086,"time":961,"open":4825,"high":4869,"low":4870,"close":4871},697.06,684.83,694.04,{"symbol":4086,"time":967,"open":4873,"high":4874,"low":4875,"close":4876},697.05,697.84,693.94,695.42,{"symbol":4086,"time":973,"open":4878,"high":4879,"low":4880,"close":4881},694.18,696.53,693.57,695.49,{"symbol":4086,"time":978,"open":4883,"high":4884,"low":4885,"close":4886},690.49,694.13,689.92,692.73,{"symbol":4086,"time":984,"open":4888,"high":4889,"low":4890,"close":4891},688.15,690.96,687.16,689.23,{"symbol":4086,"time":990,"open":4893,"high":4894,"low":4895,"close":4896},689.85,691.13,686.92,688.98,{"symbol":4086,"time":996,"open":4898,"high":4899,"low":4900,"close":4901},679.65,688.74,678.13,685.4,{"symbol":4086,"time":1001,"open":4903,"high":4904,"low":4905,"close":4731},681.49,684.77,676.57,{"symbol":4086,"time":1007,"open":4907,"high":4908,"low":4783,"close":4832},693.66,694.25,{"symbol":4086,"time":1013,"open":4910,"high":4911,"low":4912,"close":4913},694.57,695.45,691.25,692.24,{"symbol":4086,"time":1019,"open":4915,"high":4916,"low":4917,"close":4918},691,691.72,686.04,690.36,{"symbol":4086,"time":1025,"open":4881,"high":4920,"low":4921,"close":4922},696.09,691.35,693.77,{"symbol":4086,"time":1031,"open":4924,"high":4920,"low":4925,"close":4926},690.68,690.63,695.16,{"symbol":4086,"time":1036,"open":4925,"high":4928,"low":4827,"close":4929},695.31,694.07,{"symbol":4086,"time":1042,"open":4931,"high":4843,"low":4932,"close":4933},688.82,687.49,689.51,{"symbol":4086,"time":1048,"open":4935,"high":4936,"low":4937,"close":4860},692.19,693.96,689.32,{"symbol":4086,"time":1054,"open":4939,"high":4940,"low":4941,"close":4942},687.93,692.32,687.78,691.81,{"symbol":4086,"time":1060,"open":4944,"high":4799,"low":4769,"close":4945},686.54,687.72,{"symbol":4086,"time":1066,"open":4947,"high":4948,"low":4949,"close":4950},685.71,686.87,679.82,683.17,{"symbol":4086,"time":1072,"open":4952,"high":4953,"low":4954,"close":4955},687.14,687.36,681.71,681.92,{"symbol":4086,"time":1077,"open":4957,"high":4958,"low":4959,"close":4960},687.45,688.56,686.58,687.01,{"symbol":4086,"time":1083,"open":4962,"high":4963,"low":4964,"close":4965},687.54,689.2,686.07,687.85,{"symbol":4086,"time":1089,"open":4967,"high":4832,"low":4968,"close":4969},690.64,689.27,690.31,{"symbol":4086,"time":1094,"open":4971,"high":4972,"low":4973,"close":4974},687.95,690.83,687.8,690.38,{"symbol":4086,"time":1099,"open":4976,"high":4977,"low":4978,"close":4979},683.92,688.2,683.87,687.96,{"symbol":4086,"time":1104,"open":4981,"high":4982,"low":4983,"close":4870},683.94,685.36,680.59,{"symbol":4086,"time":1110,"open":4985,"high":4986,"low":4987,"close":4983},676.59,681.09,676.47,{"symbol":4086,"time":1116,"open":4989,"high":4990,"low":4991,"close":4987},677.6,680.74,674.9,{"symbol":4086,"time":1122,"open":4993,"high":4994,"low":4995,"close":4996},679.89,680.44,671.2,671.4,{"symbol":4086,"time":1128,"open":4998,"high":4999,"low":5000,"close":5001},679.23,681.08,674.98,678.87,{"symbol":4086,"time":1134,"open":5003,"high":5004,"low":5005,"close":5006},685.74,685.76,679.25,680.73,{"symbol":4086,"time":1140,"open":5008,"high":5009,"low":5010,"close":4852},688.17,688.88,679.17,{"symbol":4086,"time":1146,"open":5012,"high":5013,"low":5014,"close":5015},685.14,689.25,682.17,689.17,{"symbol":4086,"time":1152,"open":5017,"high":5018,"low":4754,"close":5019},682.56,688.97,687.57,{"symbol":4086,"time":1158,"open":5021,"high":5022,"low":5023,"close":5024},683.15,685.39,682.59,683.04,{"symbol":4086,"time":1164,"open":5026,"high":5027,"low":5028,"close":5029},686.59,686.64,681.57,683.63,{"symbol":4086,"time":1169,"open":5031,"high":5032,"low":5033,"close":5034},685.47,688.39,684.58,685.69,{"symbol":4086,"time":1175,"open":5036,"high":5037,"low":5038,"close":5039},685.3,685.37,681.34,684.39,{"symbol":4086,"time":1181,"open":5041,"high":5042,"low":5043,"close":5044},680.57,684.91,679.69,683.89,{"symbol":4086,"time":1187,"open":4955,"high":5046,"low":5047,"close":5048},683.82,679.33,681.53,{"symbol":4086,"time":1193,"open":5050,"high":5051,"low":5052,"close":5053},678.81,682.99,678.74,680.27,{"symbol":4086,"time":1199,"open":5055,"high":5056,"low":5057,"close":5058},680.86,683.67,680.5,683.39,{"symbol":4086,"time":1204,"open":5060,"high":5061,"low":5062,"close":5063},677.63,681.7,676.72,679.68,{"symbol":4086,"time":1210,"open":5065,"high":5066,"low":5067,"close":5068},668.63,676.21,664.48,675.02,{"symbol":4086,"time":1215,"open":5070,"high":5071,"low":5072,"close":5073},662.69,670.06,661.59,668.73,{"symbol":4086,"time":1221,"open":5075,"high":5076,"low":5077,"close":5078},655.05,664.55,650.85,659.03,{"symbol":4086,"time":1227,"open":5080,"high":5081,"low":5082,"close":5083},672.91,675.56,651.89,652.53,{"symbol":4086,"time":1233,"open":5085,"high":5086,"low":5087,"close":5088},660.78,667.34,658.75,662.63,{"symbol":4086,"time":1239,"open":5090,"high":5091,"low":4646,"close":5092},662.1,665.12,660.08,{"symbol":4086,"time":1245,"open":4713,"high":5094,"low":5095,"close":5096},673.71,662.17,665.67,{"symbol":4086,"time":1251,"open":5098,"high":5099,"low":5100,"close":5101},665.38,675.66,663.27,671.93,{"symbol":4086,"time":1257,"open":5057,"high":5055,"low":5103,"close":5104},670.52,672.04,{"symbol":4086,"time":1263,"open":5106,"high":5107,"low":5108,"close":5109},684.79,684.96,680.95,683.38,{"symbol":4086,"time":1269,"open":5111,"high":5112,"low":5113,"close":5114},679.95,683.57,678.73,683,{"symbol":4086,"time":1275,"open":5116,"high":5117,"low":5118,"close":5119},677.24,682.18,675.03,681.44,{"symbol":4086,"time":1281,"open":5121,"high":5122,"low":5123,"close":5124},667.91,671.08,661.21,670.97,{"symbol":4086,"time":1287,"open":4987,"high":5126,"low":5127,"close":5128},677.38,668.72,670.31,{"symbol":4086,"time":1293,"open":5000,"high":5055,"low":5130,"close":4731},674.17,{"symbol":4086,"time":1299,"open":4747,"high":5132,"low":5133,"close":5134},679.96,674.58,675.24,{"symbol":4086,"time":1305,"open":5136,"high":5137,"low":5138,"close":5139},685.67,685.8,679.94,683.34,{"symbol":4086,"time":1310,"open":5141,"high":5142,"low":5143,"close":5144},685.04,685.08,679.24,682.06,{"symbol":4086,"time":1316,"open":5146,"high":5147,"low":5148,"close":5148},683.9,685.94,679.83,{"symbol":4086,"time":1322,"open":5150,"high":5151,"low":5152,"close":5153},688.72,689.7,682.87,687.39,{"symbol":4086,"time":1328,"open":5155,"high":5156,"low":4870,"close":5157},687.05,688.91,687.06,{"symbol":4086,"time":1334,"open":5159,"high":5160,"low":5161,"close":5162},682.73,685.54,682.12,685.24,{"symbol":4086,"time":1340,"open":5164,"high":5165,"low":5166,"close":5167},676.46,678.47,675.65,677.25,{"symbol":4086,"time":1346,"open":5169,"high":5170,"low":5171,"close":5172},668.12,672.71,667.8,671.76,{"symbol":4086,"time":1352,"open":5174,"high":5174,"low":5175,"close":5171},672,663.3,{"symbol":4086,"time":1357,"open":5177,"high":5178,"low":5179,"close":5180},671.44,672.99,669.98,671.29,{"symbol":4086,"time":1363,"open":5182,"high":5183,"low":5184,"close":5185},667.32,672.21,667.27,671.3,{"symbol":4086,"time":1369,"open":5187,"high":5188,"low":5189,"close":5190},659.5,665.76,658.14,664.39,{"symbol":4086,"time":1375,"open":5192,"high":5193,"low":5194,"close":5195},666.82,668.71,657.11,660.64,{"symbol":4086,"time":1381,"open":5192,"high":5197,"low":4649,"close":5198},670.23,665.17,{"symbol":4086,"time":1387,"open":5200,"high":5201,"low":5202,"close":5203},657.17,665.83,653.17,662.23,{"symbol":4086,"time":1393,"open":5205,"high":5206,"low":5207,"close":5208},660.65,665.13,659.77,663.04,{"symbol":4086,"time":1399,"open":5210,"high":5211,"low":5212,"close":5213},672.13,673.95,652.84,653.02,{"symbol":4086,"time":1404,"open":5215,"high":5216,"low":5217,"close":4726},673.53,673.94,669.21,{"symbol":4086,"time":1410,"open":5219,"high":5220,"low":5221,"close":5222},670.25,673.21,669.42,673.11,{"symbol":4086,"time":1416,"open":5224,"high":5178,"low":5225,"close":5226},672.54,667.67,669.12,{"symbol":4086,"time":1422,"open":5228,"high":5229,"low":5230,"close":5231},671.62,672.51,669.46,671.61,{"symbol":4086,"time":1428,"open":5233,"high":5234,"low":5235,"close":5217},669.99,672.68,668.16,{"symbol":4086,"time":1434,"open":5237,"high":5238,"low":5239,"close":5240},670.45,670.57,666.78,669.22,{"symbol":4086,"time":1440,"open":5242,"high":5243,"low":5244,"close":5245},663.17,669.37,663.06,668.45,{"symbol":4086,"time":1446,"open":5247,"high":5248,"low":5249,"close":5250},662.93,666.65,661.61,666.18,{"symbol":4086,"time":1452,"open":5252,"high":5253,"low":5254,"close":5255},664.36,665.28,661.86,663.68,{"symbol":4086,"time":1458,"open":5257,"high":5258,"low":5259,"close":5260},659.51,662.37,657.88,661.82,{"symbol":4086,"time":1464,"open":5262,"high":5263,"low":5264,"close":5265},657.94,659.41,654.41,658.05,{"symbol":4086,"time":1470,"open":5267,"high":5268,"low":5269,"close":5270},664.51,664.61,659.67,661.1,{"symbol":4086,"time":1476,"open":5272,"high":5086,"low":5273,"close":5274},666.72,661.98,663.21,{"symbol":4086,"time":1482,"open":5276,"high":5277,"low":5095,"close":5278},662.2,667.29,666.84,{"symbol":4086,"time":1488,"open":5280,"high":5076,"low":5281,"close":5282},662.33,660.37,663.7,{"symbol":4086,"time":1494,"open":5284,"high":5285,"low":5286,"close":5287},661.89,664.89,660.27,662.26,{"symbol":4086,"time":1500,"open":5289,"high":5290,"low":5291,"close":5292},660.01,661.72,654.3,659.18,{"symbol":4086,"time":1505,"open":5294,"high":5295,"low":5296,"close":5297},661.47,661.78,659.21,660,{"symbol":4086,"time":1511,"open":5299,"high":5300,"low":5301,"close":5302},659.64,661.04,659.34,660.91,{"symbol":4086,"time":1517,"open":5304,"high":5305,"low":5306,"close":5307},657.6,659.11,656.9,657.41,{"symbol":4086,"time":1523,"open":5309,"high":5310,"low":5311,"close":5312},654.18,658.33,653.59,657.63,{"symbol":4086,"time":1529,"open":5314,"high":5315,"low":5316,"close":5317},653.62,654.55,650.63,652.21,{"symbol":4086,"time":1535,"open":5319,"high":5320,"low":5321,"close":5322},648.97,650.86,647.22,650.33,{"symbol":4086,"time":1541,"open":5324,"high":5325,"low":5326,"close":5327},648.62,649.84,647.23,648.83,{"symbol":4086,"time":1546,"open":5329,"high":5317,"low":5330,"close":5331},651.48,643.33,647.24,{"symbol":4086,"time":1552,"open":5333,"high":5334,"low":5335,"close":5336},644.42,649.15,643.51,649.12,{"symbol":4086,"time":1558,"open":5338,"high":5339,"low":5340,"close":5341},642.67,644.21,640.46,643.74,{"symbol":4086,"time":1564,"open":5343,"high":5344,"low":5345,"close":5346},637.5,640.49,634.92,640.27,{"symbol":4086,"time":1570,"open":5348,"high":5349,"low":5350,"close":5351},647.47,647.84,643.14,645.05,{"symbol":4086,"time":1576,"open":5331,"high":5353,"low":5354,"close":5355},649.48,645.34,648.92,{"symbol":4086,"time":1582,"open":5357,"high":5358,"low":5333,"close":5359},644.57,647.37,646.63,[5361,5365,5370,5373,5376,5378,5380,5382,5384,5386,5388,5390,5392,5394,5396,5397,5399,5401,5403,5405,5407,5410,5412,5414,5417,5419,5420,5422,5424,5426,5428,5430,5432,5434,5436,5438,5440,5442,5443,5445,5447,5449,5451,5453,5454,5456,5458,5460,5461,5463,5465,5467,5468,5470,5472,5474,5476,5478,5480,5482,5484,5486,5488,5490],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5364},"BULLISH","MACD","2026-09-17 00:00:00",{"time":68,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5368,"datetime":5369},"False","BEARISH","ADX","2026-09-09 00:00:00",{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5371,"datetime":5372},"RSI","2026-09-08 00:00:00",{"time":104,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5374,"datetime":5375},"CCI","2026-08-31 00:00:00",{"time":110,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5377},"2026-08-28 00:00:00",{"time":115,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5379},"2026-08-27 00:00:00",{"time":132,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5381},"2026-08-24 00:00:00",{"time":154,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5371,"datetime":5383},"2026-08-18 00:00:00",{"time":178,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5374,"datetime":5385},"2026-08-12 00:00:00",{"time":200,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5368,"datetime":5387},"2026-08-06 00:00:00",{"time":217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5389},"2026-08-03 00:00:00",{"time":234,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5368,"datetime":5391},"2026-07-29 00:00:00",{"time":286,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5393},"2026-07-16 00:00:00",{"time":315,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5368,"datetime":5395},"2026-07-09 00:00:00",{"time":315,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5395},{"time":327,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5368,"datetime":5398},"2026-07-07 00:00:00",{"time":333,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5400},"2026-07-06 00:00:00",{"time":339,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5368,"datetime":5402},"2026-07-02 00:00:00",{"time":351,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5368,"datetime":5404},"2026-06-30 00:00:00",{"time":368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5406},"2026-06-25 00:00:00",{"time":392,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5408,"datetime":5409},"MA","2026-06-18 00:00:00",{"time":398,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5371,"datetime":5411},"2026-06-17 00:00:00",{"time":410,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5368,"datetime":5413},"2026-06-15 00:00:00",{"time":445,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5415,"datetime":5416},"BollingerBands","2026-06-05 00:00:00",{"time":451,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5418},"2026-06-04 00:00:00",{"time":451,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5374,"datetime":5418},{"time":456,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5421},"2026-06-03 00:00:00",{"time":527,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5423},"2026-05-15 00:00:00",{"time":567,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5425},"2026-05-06 00:00:00",{"time":591,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5368,"datetime":5427},"2026-04-30 00:00:00",{"time":603,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5368,"datetime":5429},"2026-04-28 00:00:00",{"time":609,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5431},"2026-04-27 00:00:00",{"time":702,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5433},"2026-04-02 00:00:00",{"time":719,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5435},"2026-03-30 00:00:00",{"time":724,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5368,"datetime":5437},"2026-03-27 00:00:00",{"time":770,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5439},"2026-03-17 00:00:00",{"time":817,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5368,"datetime":5441},"2026-03-05 00:00:00",{"time":817,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5441},{"time":901,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5368,"datetime":5444},"2026-02-12 00:00:00",{"time":961,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5446},"2026-01-29 00:00:00",{"time":967,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5374,"datetime":5448},"2026-01-28 00:00:00",{"time":990,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5374,"datetime":5450},"2026-01-22 00:00:00",{"time":1042,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5368,"datetime":5452},"2026-01-08 00:00:00",{"time":1042,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5452},{"time":1048,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5368,"datetime":5455},"2026-01-07 00:00:00",{"time":1054,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5457},"2026-01-06 00:00:00",{"time":1060,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5368,"datetime":5459},"2026-01-05 00:00:00",{"time":1060,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5459},{"time":1110,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5462},"2025-12-19 00:00:00",{"time":1122,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5464},"2025-12-17 00:00:00",{"time":1164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5374,"datetime":5466},"2025-12-08 00:00:00",{"time":1164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5466},{"time":1221,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5374,"datetime":5469},"2025-11-21 00:00:00",{"time":1257,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5471},"2025-11-13 00:00:00",{"time":1293,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5473},"2025-11-05 00:00:00",{"time":1299,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5475},"2025-11-04 00:00:00",{"time":1334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5477},"2025-10-27 00:00:00",{"time":1357,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5479},"2025-10-21 00:00:00",{"time":1393,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5481},"2025-10-13 00:00:00",{"time":1399,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5483},"2025-10-10 00:00:00",{"time":1410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5485},"2025-10-08 00:00:00",{"time":1416,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5487},"2025-10-07 00:00:00",{"time":1440,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5362,"trading_system":5363,"datetime":5489},"2025-10-01 00:00:00",{"time":1458,"symbol":5,"current_signal":5366,"signal_change":23,"signal_type":5367,"trading_system":5363,"datetime":5491},"2025-09-26 00:00:00",[5493,5499,5505,5510,5516,5521,5526,5531,5536,5541,5546,5551,5556,5561,5566,5571,5576,5581,5586,5591,5596,5601,5606,5611,5616,5621,5626,5631,5636,5641,5646,5651,5656,5662,5668,5674,5680,5686,5692,5698,5704,5710,5716,5722,5728,5734,5740,5746,5752,5758,5764,5770,5776,5782,5788,5794,5800,5806,5812,5818,5824,5830],{"symbol":5,"form":5494,"filingdate":713,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"8-K","cien-20260326.htm","0001628280-26-022342","https://www.sec.gov/Archives/edgar/data/936395/000162828026022342/cien-20260326.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828026022342/0001628280-26-022342-index.htm",{"symbol":5,"form":5500,"filingdate":817,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"10-Q","cien-20260131.htm","0001628280-26-015152","https://www.sec.gov/Archives/edgar/data/936395/000162828026015152/cien-20260131.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828026015152/0001628280-26-015152-index.htm",{"symbol":5,"form":5494,"filingdate":817,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"cien-20260305.htm","0001628280-26-015006","https://www.sec.gov/Archives/edgar/data/936395/000162828026015006/cien-20260305.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828026015006/0001628280-26-015006-index.htm",{"symbol":5,"form":5511,"filingdate":1140,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"10-K","cien-20251101.htm","0001628280-25-056698","https://www.sec.gov/Archives/edgar/data/936395/000162828025056698/cien-20251101.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828025056698/0001628280-25-056698-index.htm",{"symbol":5,"form":5494,"filingdate":1146,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"cien-20251211.htm","0001628280-25-056425","https://www.sec.gov/Archives/edgar/data/936395/000162828025056425/cien-20251211.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828025056425/0001628280-25-056425-index.htm",{"symbol":5,"form":5494,"filingdate":1175,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"cien-20251130.htm","0001628280-25-055133","https://www.sec.gov/Archives/edgar/data/936395/000162828025055133/cien-20251130.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828025055133/0001628280-25-055133-index.htm",{"symbol":5,"form":5494,"filingdate":1416,"primarydocument":5527,"accessionnumber":5528,"filing_url":5529,"sec_url":5530},"cien-20251007.htm","0001628280-25-044494","https://www.sec.gov/Archives/edgar/data/936395/000162828025044494/cien-20251007.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828025044494/0001628280-25-044494-index.htm",{"symbol":5,"form":5494,"filingdate":1482,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"cien-20250922.htm","0001628280-25-042266","https://www.sec.gov/Archives/edgar/data/936395/000162828025042266/cien-20250922.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828025042266/0001628280-25-042266-index.htm",{"symbol":5,"form":5494,"filingdate":1552,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"cien-20250904.htm","0000936395-25-000037","https://www.sec.gov/Archives/edgar/data/936395/000093639525000037/cien-20250904.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639525000037/0000936395-25-000037-index.htm",{"symbol":5,"form":5500,"filingdate":1552,"primarydocument":5542,"accessionnumber":5543,"filing_url":5544,"sec_url":5545},"cien-20250802.htm","0000936395-25-000041","https://www.sec.gov/Archives/edgar/data/936395/000093639525000041/cien-20250802.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639525000041/0000936395-25-000041-index.htm",{"symbol":5,"form":5494,"filingdate":1862,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"cien-20250618.htm","0000936395-25-000029","https://www.sec.gov/Archives/edgar/data/936395/000093639525000029/cien-20250618.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639525000029/0000936395-25-000029-index.htm",{"symbol":5,"form":5500,"filingdate":1913,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"cien-20250503.htm","0000936395-25-000025","https://www.sec.gov/Archives/edgar/data/936395/000093639525000025/cien-20250503.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639525000025/0000936395-25-000025-index.htm",{"symbol":5,"form":5494,"filingdate":1913,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"cien-20250605.htm","0000936395-25-000023","https://www.sec.gov/Archives/edgar/data/936395/000093639525000023/cien-20250605.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639525000023/0000936395-25-000023-index.htm",{"symbol":5,"form":5494,"filingdate":2169,"primarydocument":5562,"accessionnumber":5563,"filing_url":5564,"sec_url":5565},"cien-20250327.htm","0000936395-25-000015","https://www.sec.gov/Archives/edgar/data/936395/000093639525000015/cien-20250327.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639525000015/0000936395-25-000015-index.htm",{"symbol":5,"form":5500,"filingdate":2250,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"cien-20250201.htm","0000936395-25-000011","https://www.sec.gov/Archives/edgar/data/936395/000093639525000011/cien-20250201.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639525000011/0000936395-25-000011-index.htm",{"symbol":5,"form":5494,"filingdate":2256,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"cien-20250311.htm","0000936395-25-000005","https://www.sec.gov/Archives/edgar/data/936395/000093639525000005/cien-20250311.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639525000005/0000936395-25-000005-index.htm",{"symbol":5,"form":5494,"filingdate":2438,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"d890469d8k.htm","0001193125-25-009588","https://www.sec.gov/Archives/edgar/data/936395/000119312525009588/d890469d8k.htm","https://www.sec.gov/Archives/edgar/data/936395/000119312525009588/0001193125-25-009588-index.htm",{"symbol":5,"form":5511,"filingdate":2529,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"cien-20241102.htm","0000936395-24-000044","https://www.sec.gov/Archives/edgar/data/936395/000093639524000044/cien-20241102.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000044/0000936395-24-000044-index.htm",{"symbol":5,"form":5494,"filingdate":2563,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"a8-k2024q4earningsresults.htm","0000936395-24-000037","https://www.sec.gov/Archives/edgar/data/936395/000093639524000037/a8-k2024q4earningsresults.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000037/0000936395-24-000037-index.htm",{"symbol":5,"form":5494,"filingdate":2826,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"cien-20241002.htm","0000936395-24-000035","https://www.sec.gov/Archives/edgar/data/936395/000093639524000035/cien-20241002.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000035/0000936395-24-000035-index.htm",{"symbol":5,"form":5500,"filingdate":2936,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"cien-20240727.htm","0000936395-24-000032","https://www.sec.gov/Archives/edgar/data/936395/000093639524000032/cien-20240727.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000032/0000936395-24-000032-index.htm",{"symbol":5,"form":5494,"filingdate":2936,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"cien-20240904.htm","0000936395-24-000030","https://www.sec.gov/Archives/edgar/data/936395/000093639524000030/cien-20240904.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000030/0000936395-24-000030-index.htm",{"symbol":5,"form":5500,"filingdate":3262,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"cien-20240427.htm","0000936395-24-000025","https://www.sec.gov/Archives/edgar/data/936395/000093639524000025/cien-20240427.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000025/0000936395-24-000025-index.htm",{"symbol":5,"form":5494,"filingdate":3262,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"cien-20240606.htm","0000936395-24-000022","https://www.sec.gov/Archives/edgar/data/936395/000093639524000022/cien-20240606.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000022/0000936395-24-000022-index.htm",{"symbol":5,"form":5494,"filingdate":3395,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"cien-20240422.htm","0000936395-24-000014","https://www.sec.gov/Archives/edgar/data/936395/000093639524000014/cien-20240422.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000014/0000936395-24-000014-index.htm",{"symbol":5,"form":5494,"filingdate":3484,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"cien-20240321.htm","0000936395-24-000012","https://www.sec.gov/Archives/edgar/data/936395/000093639524000012/cien-20240321.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000012/0000936395-24-000012-index.htm",{"symbol":5,"form":5500,"filingdate":3540,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"cien-20240127.htm","0000936395-24-000008","https://www.sec.gov/Archives/edgar/data/936395/000093639524000008/cien-20240127.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000008/0000936395-24-000008-index.htm",{"symbol":5,"form":5494,"filingdate":3540,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"cien-20240307.htm","0000936395-24-000006","https://www.sec.gov/Archives/edgar/data/936395/000093639524000006/cien-20240307.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000006/0000936395-24-000006-index.htm",{"symbol":5,"form":5511,"filingdate":3806,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"cien-20231028.htm","0000936395-23-000044","https://www.sec.gov/Archives/edgar/data/936395/000093639523000044/cien-20231028.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639523000044/0000936395-23-000044-index.htm",{"symbol":5,"form":5494,"filingdate":3836,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"cien-20231206.htm","0000936395-23-000041","https://www.sec.gov/Archives/edgar/data/936395/000093639523000041/cien-20231206.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639523000041/0000936395-23-000041-index.htm",{"symbol":5,"form":5494,"filingdate":3983,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"d912624d8k.htm","0001193125-23-263172","https://www.sec.gov/Archives/edgar/data/936395/000119312523263172/d912624d8k.htm","https://www.sec.gov/Archives/edgar/data/936395/000119312523263172/0001193125-23-263172-index.htm",{"symbol":5,"form":5494,"filingdate":4053,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"cien-20231002.htm","0000936395-23-000037","https://www.sec.gov/Archives/edgar/data/936395/000093639523000037/cien-20231002.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639523000037/0000936395-23-000037-index.htm",{"symbol":5,"form":5500,"filingdate":5657,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"2023-09-06","cien-20230729.htm","0000936395-23-000034","https://www.sec.gov/Archives/edgar/data/936395/000093639523000034/cien-20230729.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639523000034/0000936395-23-000034-index.htm",{"symbol":5,"form":5494,"filingdate":5663,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"2023-08-31","cien-20230831.htm","0000936395-23-000030","https://www.sec.gov/Archives/edgar/data/936395/000093639523000030/cien-20230831.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639523000030/0000936395-23-000030-index.htm",{"symbol":5,"form":5500,"filingdate":5669,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"2023-06-07","cien-20230429.htm","0000936395-23-000027","https://www.sec.gov/Archives/edgar/data/936395/000093639523000027/cien-20230429.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639523000027/0000936395-23-000027-index.htm",{"symbol":5,"form":5494,"filingdate":5675,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"2023-06-06","cien-20230606.htm","0000936395-23-000024","https://www.sec.gov/Archives/edgar/data/936395/000093639523000024/cien-20230606.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639523000024/0000936395-23-000024-index.htm",{"symbol":5,"form":5494,"filingdate":5681,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"2023-04-06","d475504d8k.htm","0001193125-23-093438","https://www.sec.gov/Archives/edgar/data/936395/000119312523093438/d475504d8k.htm","https://www.sec.gov/Archives/edgar/data/936395/000119312523093438/0001193125-23-093438-index.htm",{"symbol":5,"form":5494,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"2023-04-03","cien-20230330.htm","0000936395-23-000018","https://www.sec.gov/Archives/edgar/data/936395/000093639523000018/cien-20230330.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639523000018/0000936395-23-000018-index.htm",{"symbol":5,"form":5500,"filingdate":5693,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"2023-03-08","cien-20230128.htm","0000936395-23-000014","https://www.sec.gov/Archives/edgar/data/936395/000093639523000014/cien-20230128.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639523000014/0000936395-23-000014-index.htm",{"symbol":5,"form":5494,"filingdate":5699,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"2023-03-06","cien-20230306.htm","0000936395-23-000009","https://www.sec.gov/Archives/edgar/data/936395/000093639523000009/cien-20230306.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639523000009/0000936395-23-000009-index.htm",{"symbol":5,"form":5494,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2023-02-15","d469646d8k.htm","0001193125-23-040339","https://www.sec.gov/Archives/edgar/data/936395/000119312523040339/d469646d8k.htm","https://www.sec.gov/Archives/edgar/data/936395/000119312523040339/0001193125-23-040339-index.htm",{"symbol":5,"form":5494,"filingdate":5711,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"2023-01-27","d455318d8k.htm","0001193125-23-017784","https://www.sec.gov/Archives/edgar/data/936395/000119312523017784/d455318d8k.htm","https://www.sec.gov/Archives/edgar/data/936395/000119312523017784/0001193125-23-017784-index.htm",{"symbol":5,"form":5494,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2023-01-24","a8-krothenstein.htm","0000936395-23-000003","https://www.sec.gov/Archives/edgar/data/936395/000093639523000003/a8-krothenstein.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639523000003/0000936395-23-000003-index.htm",{"symbol":5,"form":5494,"filingdate":5723,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"2023-01-23","d446448d8k.htm","0001193125-23-012175","https://www.sec.gov/Archives/edgar/data/936395/000119312523012175/d446448d8k.htm","https://www.sec.gov/Archives/edgar/data/936395/000119312523012175/0001193125-23-012175-index.htm",{"symbol":5,"form":5511,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2022-12-16","cien-20221029.htm","0000936395-22-000065","https://www.sec.gov/Archives/edgar/data/936395/000093639522000065/cien-20221029.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639522000065/0000936395-22-000065-index.htm",{"symbol":5,"form":5494,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2022-12-08","cien-20221208.htm","0000936395-22-000058","https://www.sec.gov/Archives/edgar/data/936395/000093639522000058/cien-20221208.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639522000058/0000936395-22-000058-index.htm",{"symbol":5,"form":5494,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2022-11-22","cien-20221122.htm","0000936395-22-000055","https://www.sec.gov/Archives/edgar/data/936395/000093639522000055/cien-20221122.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639522000055/0000936395-22-000055-index.htm",{"symbol":5,"form":5500,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2022-09-07","cien-20220730.htm","0000936395-22-000053","https://www.sec.gov/Archives/edgar/data/936395/000093639522000053/cien-20220730.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639522000053/0000936395-22-000053-index.htm",{"symbol":5,"form":5494,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2022-09-01","a8-k2022q3earningsrelease.htm","0000936395-22-000049","https://www.sec.gov/Archives/edgar/data/936395/000093639522000049/a8-k2022q3earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639522000049/0000936395-22-000049-index.htm",{"symbol":5,"form":5500,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2022-06-08","cien-20220430.htm","0000936395-22-000045","https://www.sec.gov/Archives/edgar/data/936395/000093639522000045/cien-20220430.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639522000045/0000936395-22-000045-index.htm",{"symbol":5,"form":5494,"filingdate":5765,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"2022-06-02","cien-20220602.htm","0000936395-22-000042","https://www.sec.gov/Archives/edgar/data/936395/000093639522000042/cien-20220602.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639522000042/0000936395-22-000042-index.htm",{"symbol":5,"form":5494,"filingdate":5771,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"2022-04-20","cien-20220331.htm","0000936395-22-000035","https://www.sec.gov/Archives/edgar/data/936395/000093639522000035/cien-20220331.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639522000035/0000936395-22-000035-index.htm",{"symbol":5,"form":5500,"filingdate":5777,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"2022-03-09","cien-20220129.htm","0000936395-22-000029","https://www.sec.gov/Archives/edgar/data/936395/000093639522000029/cien-20220129.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639522000029/0000936395-22-000029-index.htm",{"symbol":5,"form":5494,"filingdate":5783,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"2022-03-07","cien-20220307.htm","0000936395-22-000024","https://www.sec.gov/Archives/edgar/data/936395/000093639522000024/cien-20220307.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639522000024/0000936395-22-000024-index.htm",{"symbol":5,"form":5494,"filingdate":5789,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"2022-02-15","cien-20220215.htm","0000936395-22-000016","https://www.sec.gov/Archives/edgar/data/936395/000093639522000016/cien-20220215.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639522000016/0000936395-22-000016-index.htm",{"symbol":5,"form":5494,"filingdate":5795,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"2022-01-18","d255608d8k.htm","0001193125-22-011373","https://www.sec.gov/Archives/edgar/data/936395/000119312522011373/d255608d8k.htm","https://www.sec.gov/Archives/edgar/data/936395/000119312522011373/0001193125-22-011373-index.htm",{"symbol":5,"form":5494,"filingdate":5801,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"2022-01-12","cien-20220111.htm","0000936395-22-000006","https://www.sec.gov/Archives/edgar/data/936395/000093639522000006/cien-20220111.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639522000006/0000936395-22-000006-index.htm",{"symbol":5,"form":5494,"filingdate":5807,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"2022-01-10","cien-20220110.htm","0000936395-22-000004","https://www.sec.gov/Archives/edgar/data/936395/000093639522000004/cien-20220110.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639522000004/0000936395-22-000004-index.htm",{"symbol":5,"form":5511,"filingdate":5813,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"2021-12-17","cien-20211030.htm","0000936395-21-000054","https://www.sec.gov/Archives/edgar/data/936395/000093639521000054/cien-20211030.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639521000054/0000936395-21-000054-index.htm",{"symbol":5,"form":5494,"filingdate":5819,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"2021-12-14","d249941d8k.htm","0001193125-21-356718","https://www.sec.gov/Archives/edgar/data/936395/000119312521356718/d249941d8k.htm","https://www.sec.gov/Archives/edgar/data/936395/000119312521356718/0001193125-21-356718-index.htm",{"symbol":5,"form":5494,"filingdate":5825,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"2021-12-09","cien-20211209.htm","0000936395-21-000048","https://www.sec.gov/Archives/edgar/data/936395/000093639521000048/cien-20211209.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639521000048/0000936395-21-000048-index.htm",{"symbol":5,"form":5494,"filingdate":5831,"primarydocument":5832,"accessionnumber":5833,"filing_url":5834,"sec_url":5835},"2021-11-03","cien-20211031.htm","0000936395-21-000046","https://www.sec.gov/Archives/edgar/data/936395/000093639521000046/cien-20211031.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639521000046/0000936395-21-000046-index.htm",[5837,5860,5892,5905,5921,5930,5944,5959,5968,5977,5988,6001,6018,6032,6041,6049,6063,6091,6100,6110,6124,6132,6145],{"symbol":5,"accessionnumber":5838,"filingdate":86,"sec_url":5839,"tags":5840,"headline":5844,"summary":5845,"sector":5846,"industry":5847,"date_processed":5848,"impact_score":5849,"exhibits":5850,"isLocked":5859},"0001628280-26-060245","https://www.sec.gov/Archives/edgar/data/936395/000162828026060245/0001628280-26-060245-index.htm",{"events":5841},[5842,5843],"Earnings Beat","Raised Guidance","Ciena Reports Strong Q3 2026 Financial Results and Raises Guidance","Ciena Corporation announced its fiscal third quarter 2026 financial results, reporting a 37% year-over-year increase in revenue to $1.67 billion and a 215% increase in adjusted EPS to $2.11. The company also raised its revenue guidance for fiscal year 2026 to $6.42 billion plus or minus $50 million, reflecting a 35% year-over-year increase at the midpoint. Ciena's strong performance is attributed to its leadership in providing high-speed connectivity solutions as AI drives network investment.","Manufacturing","Telephone & Telegraph Apparatus","2026-09-03 11:08:41","HIGH",[5851,5855],{"exhibit_number":5852,"htm_reference":5853,"full_url":5854},"EX-99.1","ex9912026q3earningspressre.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828026060245/ex9912026q3earningspressre.htm",{"exhibit_number":5856,"htm_reference":5857,"full_url":5858},"EX-99.2","ex9922026q3earningsprese.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828026060245/ex9922026q3earningsprese.htm",false,{"symbol":5,"accessionnumber":5861,"filingdate":422,"sec_url":5862,"tags":5863,"headline":5868,"summary":5869,"sector":5846,"industry":5847,"date_processed":5870,"impact_score":5871,"exhibits":5872,"isLocked":5859},"0001193125-26-267607","https://www.sec.gov/Archives/edgar/data/936395/000119312526267607/0001193125-26-267607-index.htm",{"events":5864},[5865,5866,5867],"New Debt Issued","Securities Purchase Agreement","Credit Facility Entered","Ciena Corporation Announces Pricing of $2.875 Billion Convertible Senior Notes Offering","Ciena Corporation has priced its private offering of $2.875 billion aggregate principal amount of 0.00% Convertible Senior Notes due 2031. The offering includes an option for initial purchasers to acquire an additional $375 million aggregate principal amount of Notes. The Company intends to use the net proceeds for general corporate purposes, including investments to enhance supply chain capacity, repurchasing shares of its common stock, and repaying amounts outstanding under its senior secured term loan. The offering is accompanied by convertible note hedge transactions and warrant transactions, which are expected to reduce the potential dilution upon conversion of the Notes and offset any cash payments the Company is required to make in excess of the principal amount of converted Notes. Additionally, the Company amended its Credit Agreement to extend the maturity date of the Revolving Facility and remove the credit spread adjustment applicable to SOFR-based borrowings.","2026-06-11 20:27:47","MEDIUM",[5873,5877,5881,5885,5889],{"exhibit_number":5874,"htm_reference":5875,"full_url":5876},"EX-4.1","d118604dex41.htm","https://www.sec.gov/Archives/edgar/data/936395/000119312526267607/d118604dex41.htm",{"exhibit_number":5878,"htm_reference":5879,"full_url":5880},"EX-10.1","d118604dex101.htm","https://www.sec.gov/Archives/edgar/data/936395/000119312526267607/d118604dex101.htm",{"exhibit_number":5882,"htm_reference":5883,"full_url":5884},"EX-10.2","d118604dex102.htm","https://www.sec.gov/Archives/edgar/data/936395/000119312526267607/d118604dex102.htm",{"exhibit_number":5886,"htm_reference":5887,"full_url":5888},"EX-10.3","d118604dex103.htm","https://www.sec.gov/Archives/edgar/data/936395/000119312526267607/d118604dex103.htm",{"exhibit_number":5852,"htm_reference":5890,"full_url":5891},"d118604dex991.htm","https://www.sec.gov/Archives/edgar/data/936395/000119312526267607/d118604dex991.htm",{"symbol":5,"accessionnumber":5893,"filingdate":439,"sec_url":5894,"tags":5895,"headline":5898,"summary":5899,"sector":5846,"industry":5847,"date_processed":5900,"impact_score":5871,"exhibits":5901,"isLocked":5859},"0001193125-26-260665","https://www.sec.gov/Archives/edgar/data/936395/000119312526260665/0001193125-26-260665-index.htm",{"events":5896},[5897,5867],"Convertible Note Offering","Ciena Announces $2.0 Billion Convertible Senior Notes Offering","Ciena Corporation announced a proposed offering of $2.0 billion aggregate principal amount of convertible senior notes due 2031 in a private placement. The notes will be fully and unconditionally guaranteed by Ciena's wholly-owned domestic subsidiaries. The company intends to use the net proceeds to pay the cost of convertible note hedge transactions, repurchase up to $140 million of its common stock, repay amounts outstanding under its senior secured term loan, and for general corporate purposes. The offering is in conjunction with an amendment to the company's credit agreement, extending the maturity date of its revolving credit facility to October 24, 2030, and making other changes to the interest rate and commitment fee.","2026-06-08 11:08:40",[5902],{"exhibit_number":5852,"htm_reference":5903,"full_url":5904},"d125730dex991.htm","https://www.sec.gov/Archives/edgar/data/936395/000119312526260665/d125730dex991.htm",{"symbol":5,"accessionnumber":5906,"filingdate":451,"sec_url":5907,"tags":5908,"headline":5911,"summary":5912,"sector":5846,"industry":5847,"date_processed":5913,"impact_score":5849,"exhibits":5914,"isLocked":5859},"0001628280-26-040614","https://www.sec.gov/Archives/edgar/data/936395/000162828026040614/0001628280-26-040614-index.htm",{"events":5909},[5842,5910,5843],"General Statement","Ciena Reports Strong Fiscal Q2 2026 Results and Raises FY 2026 Guidance","Ciena Corporation announced its fiscal second quarter 2026 financial results, reporting a 40% year-over-year increase in revenue to $1.57 billion and a 290% increase in adjusted Earnings Per Share (EPS) to $1.64. The company also raised its revenue guidance for fiscal year 2026 to $6.3 billion plus or minus $100 million, a 32% increase at the midpoint. Ciena's strong performance was driven by significant revenue growth, adjusted gross margin expansion, and nearly fourfold growth in adjusted earnings per share.","2026-06-04 11:05:41",[5915,5918],{"exhibit_number":5852,"htm_reference":5916,"full_url":5917},"ex9912026q2earningspressre.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828026040614/ex9912026q2earningspressre.htm",{"exhibit_number":5856,"htm_reference":5919,"full_url":5920},"ex9922026q2earningsprese.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828026040614/ex9922026q2earningsprese.htm",{"symbol":5,"accessionnumber":5496,"filingdate":713,"sec_url":5498,"tags":5922,"headline":5926,"summary":5927,"sector":5846,"industry":5847,"date_processed":5928,"impact_score":5871,"exhibits":5929,"isLocked":5859},{"events":5923},[5924,5925,5910],"Board Member Appointed","Auditor Resignation","Ciena Corporation Holds 2026 Annual Meeting of Stockholders","Ciena Corporation held its 2026 annual meeting of stockholders on March 26, 2026. The meeting included the election of directors, ratification of independent auditors, and a stockholder advisory vote on executive compensation. All proposals were approved by the stockholders.","2026-03-31 19:22:42",[],{"symbol":5,"accessionnumber":5507,"filingdate":817,"sec_url":5509,"tags":5931,"headline":5934,"summary":5935,"sector":5846,"industry":5847,"date_processed":5936,"impact_score":5871,"exhibits":5937,"isLocked":5859},{"events":5932},[5842,5910,5933],"Press Release Furnished","Ciena Reports Strong Fiscal First Quarter 2026 Financial Results","Ciena Corporation announced its fiscal first quarter 2026 financial results on March 5, 2026. The company reported revenue of $1.43 billion, up 33% year-over-year, and adjusted EPS of $1.35, an increase of 111% compared to the fiscal first quarter 2025. Ciena also provided revenue guidance of $1.5 billion plus or minus $50 million for the fiscal second quarter 2026 and raised its revenue guidance range for fiscal year 2026 to $5.9 billion to $6.3 billion, a 28% increase year-over-year at the midpoint.","2026-03-05 12:50:42",[5938,5941],{"exhibit_number":5852,"htm_reference":5939,"full_url":5940},"ex9912026q1earningspressre.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828026015006/ex9912026q1earningspressre.htm",{"exhibit_number":5856,"htm_reference":5942,"full_url":5943},"ex9922026q1earningsprese.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828026015006/ex9922026q1earningsprese.htm",{"symbol":5,"accessionnumber":5518,"filingdate":1146,"sec_url":5520,"tags":5945,"headline":5949,"summary":5950,"sector":5846,"industry":5847,"date_processed":5951,"impact_score":5871,"exhibits":5952,"isLocked":5859},{"2.02":5946,"9.01":5947},[5842,5910],[5948],"Exhibits Furnished","Ciena Reports Fiscal Q4 2025 Revenue Increase and Outlook","Ciena Corporation announced its fiscal fourth quarter 2025 results, reporting a 20% year-over-year revenue increase to $1.35 billion. The full fiscal year 2025 revenue also rose by 19% to $4.77 billion. The company provided guidance for the first fiscal quarter of 2026 and full fiscal year 2026, expecting revenue in the range of $1.35 billion to $1.43 billion and $5.7 billion to $6.1 billion, respectively. Ciena also shared its outlook for adjusted gross margin, operating expense, and operating margin for the upcoming fiscal year.","2025-12-11 12:08:45",[5953,5956],{"exhibit_number":5852,"htm_reference":5954,"full_url":5955},"ex9912025q4earningspressre.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828025056425/ex9912025q4earningspressre.htm",{"exhibit_number":5856,"htm_reference":5957,"full_url":5958},"ex9922025q4earningsprese.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828025056425/ex9922025q4earningsprese.htm",{"symbol":5,"accessionnumber":5523,"filingdate":1181,"sec_url":5525,"tags":5960,"headline":5963,"summary":5964,"sector":5846,"industry":5847,"date_processed":5965,"impact_score":5966,"exhibits":5967,"isLocked":5859},{"5.02":5961},[5962],"Executive Employment Agreement","Ciena Corporation Updates Executive Severance Agreements","On November 30, 2025, Ciena Corporation updated its change in control severance agreements with its executive officers, including the President and CEO, Senior VP and CFO, and other senior executives. The new agreements, effective through November 30, 2028, provide for severance benefits in the event of termination without cause or for good reason within a specified period following a change in control. The terms of the agreements are substantially similar to the previous version but include clarifications on certain policies and administrative changes.","2025-12-04 11:00:46","LOW",[],{"symbol":5,"accessionnumber":5528,"filingdate":1416,"sec_url":5530,"tags":5969,"headline":5973,"summary":5974,"sector":5846,"industry":5847,"date_processed":5975,"impact_score":5849,"exhibits":5976,"isLocked":5859},{"8.01":5970},[5971,5971,5972],"Major Legal Settlement","IPO Completed","Ciena Corporation Completes Acquisition of Nubis Communications, Inc.","On October 7, 2025, Ciena Corporation completed its acquisition of privately-held Nubis Communications, Inc., a company specializing in high-performance, ultra-compact, low-power optical and electrical interconnects tailored for artificial intelligence (AI) workloads.","2025-10-07 20:24:40",[],{"symbol":5,"accessionnumber":5533,"filingdate":1482,"sec_url":5535,"tags":5978,"headline":5981,"summary":5982,"sector":5846,"industry":5847,"date_processed":5983,"impact_score":5849,"exhibits":5984,"isLocked":5859},{"8.01":5979,"9.01":5980},[5971],[5948],"Ciena Announces Acquisition of Nubis Communications to Boost AI Connectivity","On September 22, 2025, Ciena Corporation announced its entry into a definitive agreement to acquire Nubis Communications, a company specializing in high-performance, ultra-compact, low-power optical and electrical interconnects tailored to support artificial intelligence (AI) workloads. The acquisition, valued at $270 million, aims to expand Ciena's portfolio and expertise in data center connectivity, particularly for AI-related traffic. The transaction is expected to close during Ciena's fiscal fourth quarter 2025 and is subject to customary closing conditions. The press release highlights the strategic importance of the acquisition in addressing the growing demand for scalable and high-performance connectivity inside data centers.","2025-09-22 13:38:41",[5985],{"exhibit_number":5852,"htm_reference":5986,"full_url":5987},"a250922pressrelease.htm","https://www.sec.gov/Archives/edgar/data/936395/000162828025042266/a250922pressrelease.htm",{"symbol":5,"accessionnumber":5538,"filingdate":1552,"sec_url":5540,"tags":5989,"headline":5991,"summary":5992,"sector":5846,"industry":5847,"date_processed":5993,"impact_score":5871,"exhibits":5994,"isLocked":5859},{"2.02":5990},[5842,5910],"Ciena Announces Strong Q3 2025 Financial Results with Revenue Increase and Share Repurchases","Ciena Corporation reported its financial results for the fiscal third quarter ended August 2, 2025, with total revenue of $1.22 billion, a 29.4% increase from the prior year. The company achieved GAAP net income of $50.3 million, or $0.35 per diluted share, and adjusted (non-GAAP) net income of $96.2 million, or $0.67 per diluted share. Ciena also repurchased approximately 1.0 million shares of common stock for $81.8 million during the quarter. The company expects continued momentum in fiscal year 2026, driven by strong demand for high-speed connectivity and the growth of AI.","2025-09-04 11:02:43",[5995,5998],{"exhibit_number":5852,"htm_reference":5996,"full_url":5997},"ex9912025q3earningspressre.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639525000037/ex9912025q3earningspressre.htm",{"exhibit_number":5856,"htm_reference":5999,"full_url":6000},"ex9922025q3earningsprese.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639525000037/ex9922025q3earningsprese.htm",{"symbol":5,"accessionnumber":5548,"filingdate":1862,"sec_url":5550,"tags":6002,"headline":6008,"summary":6009,"sector":5846,"industry":5847,"date_processed":6010,"impact_score":5849,"exhibits":6011,"isLocked":5859},{"5.02":6003,"7.01":6005,"9.01":6007},[6004],"New CFO Appointed",[6006],"Regulation FD Disclosure",[5948],"Ciena Appoints New CFO Marc D. Graff","Ciena Corporation announced the appointment of Marc D. Graff as Senior Vice President and Chief Financial Officer, effective August 1, 2025. Graff, who has extensive experience in financial planning and analysis, will succeed James E. Moylan, Jr., who is retiring on August 28, 2025. Graff will receive an initial base salary, cash bonus, sign-on bonus, equity grants, and other benefits. The appointment was disclosed via a press release on June 18, 2025.","2025-08-22 13:53:19",[6012,6015],{"exhibit_number":5878,"htm_reference":6013,"full_url":6014},"ex101offerletter.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639525000029/ex101offerletter.htm",{"exhibit_number":5852,"htm_reference":6016,"full_url":6017},"ex991pressrelease250618.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639525000029/ex991pressrelease250618.htm",{"symbol":5,"accessionnumber":5558,"filingdate":1913,"sec_url":5560,"tags":6019,"headline":6022,"summary":6023,"sector":5846,"industry":5847,"date_processed":6024,"impact_score":5966,"exhibits":6025,"isLocked":5859},{"2.02":6020,"9.01":6021},[5910],[5948],"Ciena Reports Strong Fiscal Second Quarter 2025 Results","Ciena Corporation announced its fiscal second quarter 2025 financial results on June 5, 2025. The company reported revenue of $1.13 billion, a 23.6% increase year-over-year. GAAP net income was $0.06 per share, while adjusted (non-GAAP) net income was $0.42 per share. Ciena also repurchased approximately 1.2 million shares of common stock for $84.3 million during the quarter. The company attributed its strong performance to accelerating demand driven by cloud and AI. An investor call to discuss the results will be hosted on June 5, 2025.","2025-08-22 16:14:42",[6026,6029],{"exhibit_number":5852,"htm_reference":6027,"full_url":6028},"ex9912025q2earningspressre.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639525000023/ex9912025q2earningspressre.htm",{"exhibit_number":5856,"htm_reference":6030,"full_url":6031},"ex9922025q2earningsprese.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639525000023/ex9922025q2earningsprese.htm",{"symbol":5,"accessionnumber":5563,"filingdate":2169,"sec_url":5565,"tags":6033,"headline":6037,"summary":6038,"sector":5846,"industry":5847,"date_processed":6039,"impact_score":5966,"exhibits":6040,"isLocked":5859},{"5.07":6034},[6035,6036],"Director Elections Results","Say-on-Pay Approved","Ciena Corporation 2025 Annual Meeting: Proposals Approved by Stockholders","At Ciena Corporation's 2025 annual meeting held on March 27, 2025, the stockholders approved all three proposals: the election of directors, the ratification of independent auditors, and a stockholder advisory vote on named executive officer compensation. The election of directors resulted in the approval of Lawton W. Fitt and Devinder Kumar, both with a majority of votes. The ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm was approved by a significant majority. The stockholder advisory vote on named executive officer compensation also saw approval by a majority of shares present and voting.","2025-10-28 21:55:21",[],{"symbol":5,"accessionnumber":5573,"filingdate":2256,"sec_url":5575,"tags":6042,"headline":6045,"summary":6046,"sector":5846,"industry":5847,"date_processed":6047,"impact_score":5871,"exhibits":6048,"isLocked":5859},{"2.02":6043,"9.01":6044},[5842,5910],[5948],"Ciena Announces Fiscal First Quarter 2025 Financial Results","Ciena Corporation reported its fiscal first quarter 2025 financial results on March 11, 2025. The company reported revenue of $1.07 billion, an increase of 3.3% from the same period last year. GAAP net income was $44.6 million, or $0.31 per diluted share, compared to $49.5 million, or $0.34 per diluted share, in the fiscal first quarter of 2024. Adjusted (non-GAAP) net income was $94.0 million, or $0.64 per diluted share. The company repurchased approximately 1.0 million shares of common stock for an aggregate price of $79.2 million during the quarter. The complete financial results, including non-GAAP measures and reconciliations, are detailed in the exhibit 99.1 press release.","2025-08-23 20:52:43",[],{"symbol":5,"accessionnumber":5578,"filingdate":2438,"sec_url":5580,"tags":6050,"headline":6056,"summary":6057,"sector":5846,"industry":5847,"date_processed":6058,"impact_score":5871,"exhibits":6059,"isLocked":5859},{"1.01":6051,"2.03":6053,"9.01":6054},[6052],"Financial Instrument Agreement",[5867],[6055],"No viable tag","Ciena Corporation Announces Refinancing of Senior Secured Term Loan","On January 17, 2025, Ciena Corporation, through its subsidiaries, refinanced its existing senior secured term loan of approximately $1.16 billion with a new single tranche of senior secured term loans in the same amount. The refinancing was accomplished through a Refinancing Amendment to the Credit Agreement dated January 17, 2025. The new term loan matures on October 24, 2030, and carries interest at SOFR plus 1.75% or a base rate plus 0.75%, at Ciena's election. The refinancing was used to repay the existing term loan in full, including accrued interest, and to cover transaction fees and expenses.","2025-11-18 23:39:52",[6060],{"exhibit_number":5878,"htm_reference":6061,"full_url":6062},"d890469dex101.htm","https://www.sec.gov/Archives/edgar/data/936395/000119312525009588/d890469dex101.htm",{"symbol":5,"accessionnumber":5588,"filingdate":2563,"sec_url":5590,"tags":6064,"headline":6073,"summary":6074,"sector":5846,"industry":5847,"date_processed":6075,"impact_score":5849,"exhibits":6076,"isLocked":5859},{"2.02":6065,"5.02":6066,"5.03":6069,"7.01":6071,"9.01":6072},[5910],[6067,6068],"CEO Resignation","New CEO Appointed",[6070],"Bylaw Amendment",[6006],[6055],"Ciena Announces Fiscal Q4 2024 Results and Leadership Changes","Ciena Corporation reported its fiscal fourth quarter 2024 financial results on December 12, 2024. The company announced a slight decrease in revenue and net income compared to the previous year. Additionally, Ciena disclosed leadership changes, including the retirement of the Executive Chair of the Board and the appointment of a new independent Chair. The company also adopted amended bylaws. Press releases and financial statements were furnished as exhibits.","2025-11-25 23:06:51",[6077,6081,6084,6087],{"exhibit_number":6078,"htm_reference":6079,"full_url":6080},"EX-3.1","amendedandrestatedbylaws-w.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000037/amendedandrestatedbylaws-w.htm",{"exhibit_number":5852,"htm_reference":6082,"full_url":6083},"ex9912024q4earningspressre.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000037/ex9912024q4earningspressre.htm",{"exhibit_number":5856,"htm_reference":6085,"full_url":6086},"ex9922024q4earningsprese.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000037/ex9922024q4earningsprese.htm",{"exhibit_number":6088,"htm_reference":6089,"full_url":6090},"EX-99.3","ex993pressrelease241212.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000037/ex993pressrelease241212.htm",{"symbol":5,"accessionnumber":5593,"filingdate":2826,"sec_url":5595,"tags":6092,"headline":6096,"summary":6097,"sector":5846,"industry":5847,"date_processed":6098,"impact_score":5871,"exhibits":6099,"isLocked":5859},{"8.01":6093,"9.01":6095},[6094],"Share Repurchase Program Announced",[5948],"Ciena Authorizes $1 Billion Share Repurchase Program","On October 2, 2024, Ciena Corporation announced that its Board of Directors has authorized a program to repurchase up to $1.0 billion of the company's common stock, commencing in fiscal year 2025 and continuing through the end of fiscal year 2027. The repurchases will be made at management's discretion, and the program may be modified, suspended, or discontinued at any time. The share repurchase program will be funded with cash on hand or cash generated from operations.","2025-08-24 00:41:14",[],{"symbol":5,"accessionnumber":5603,"filingdate":2936,"sec_url":5605,"tags":6101,"headline":6106,"summary":6107,"sector":5846,"industry":5847,"date_processed":6108,"impact_score":5849,"exhibits":6109,"isLocked":5859},{"2.02":6102,"5.02":6103,"9.01":6105},[5910],[6104],"CFO Resignation",[5948],"Ciena Reports Q3 2024 Financial Results and Announces CFO Retirement","Ciena Corporation announced its fiscal third quarter 2024 financial results, reporting Q3 revenue of $942.3 million, GAAP net income of $14.2 million or $0.10 per diluted share, and adjusted net income of $50.8 million or $0.35 per diluted share. The company also announced the planned retirement of Senior Vice President and Chief Financial Officer, James E. Moylan, Jr., effective August 28, 2025. Ciena plans to commence a search for Mr. Moylan's successor immediately.","2025-08-23 21:58:38",[],{"symbol":5,"accessionnumber":5613,"filingdate":3262,"sec_url":5615,"tags":6111,"headline":6114,"summary":6115,"sector":5846,"industry":5847,"date_processed":6116,"impact_score":5871,"exhibits":6117,"isLocked":5859},{"2.02":6112,"9.01":6113},[5842],[5948],"Ciena Reports Fiscal Second Quarter 2024 Financial Results with Non-GAAP Net Income","Ciena Corporation reported its fiscal second quarter 2024 financial results on June 6, 2024. The company posted a GAAP net loss of $16.8 million or $0.12 per diluted share, while the non-GAAP net income was $39.4 million or $0.27 per diluted share. This represents a significant non-GAAP earnings beat over the GAAP loss. Revenue for the quarter was $910.8 million, a decrease of 19.6% year-over-year. The non-GAAP results exclude certain items such as share-based compensation, amortization of intangible assets, and acquisition-related costs.","2025-08-22 23:51:00",[6118,6121],{"exhibit_number":5852,"htm_reference":6119,"full_url":6120},"ex9912024q2earningspressre.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000022/ex9912024q2earningspressre.htm",{"exhibit_number":5856,"htm_reference":6122,"full_url":6123},"ex9922024q2earningsprese.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000022/ex9922024q2earningsprese.htm",{"symbol":5,"accessionnumber":5618,"filingdate":3395,"sec_url":5620,"tags":6125,"headline":6128,"summary":6129,"sector":5846,"industry":5847,"date_processed":6130,"impact_score":5871,"exhibits":6131,"isLocked":5859},{"5.02":6126},[6127],"CAO Resignation","Ciena Corp Announces Retirement of Principal Accounting Officer","On April 22, 2024, Ciena Corporation announced that Andrew C. Petrik, Vice President, Principal Accounting Officer, and Controller, plans to retire in twelve months, effective April 25, 2025. Mr. Petrik, who has been with the company since 1996, will continue in his role until the effective date and assist in transitioning his responsibilities.","2025-08-22 15:06:41",[],{"symbol":5,"accessionnumber":5623,"filingdate":3484,"sec_url":5625,"tags":6133,"headline":6138,"summary":6139,"sector":5846,"industry":5847,"date_processed":6140,"impact_score":5849,"exhibits":6141,"isLocked":5859},{"5.01":6134,"5.02":6135,"9.01":6137},[6055],[6136],"Key Executive Appointment",[5948],"Ciena Corporation Amends 2017 Omnibus Incentive Plan","On March 21, 2024, Ciena Corporation's stockholders approved an amendment to the 2017 Omnibus Incentive Plan, increasing the number of shares available for issuance by 10.1 million and extending the recoupment period for misconduct from 12 months to three years. The amendment was approved by a majority vote at the company's annual meeting. Additionally, the stockholders ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor for fiscal 2024 and approved an amendment to the Certificate of Incorporation for officer exculpation.","2025-08-22 09:01:44",[6142],{"exhibit_number":5878,"htm_reference":6143,"full_url":6144},"ex1012024annualmeetingresu.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000012/ex1012024annualmeetingresu.htm",{"symbol":5,"accessionnumber":5633,"filingdate":3540,"sec_url":5635,"tags":6146,"headline":6150,"summary":6151,"sector":5846,"industry":5847,"date_processed":6152,"impact_score":5849,"exhibits":6153,"isLocked":5859},{"2.02":6147,"9.01":6149},[5842,5910,6148],"Earnings Miss",[5948],"Ciena Reports Solid Q1 2024 Financial Results","Ciena Corporation announced its fiscal first quarter 2024 financial results, reporting a revenue of $1.04 billion, GAAP net income of $0.34 per share, and an adjusted (non-GAAP) net income of $0.66 per share. The company repurchased approximately 691 thousand shares of its common stock for $32.0 million during the quarter. Ciena's management highlighted strong profitability and the company's expansion with cloud providers, while noting ongoing challenges with service providers working through high inventory levels.","2025-08-22 06:55:05",[6154,6157],{"exhibit_number":5852,"htm_reference":6155,"full_url":6156},"ex9912024q1earningspressre.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000006/ex9912024q1earningspressre.htm",{"exhibit_number":5856,"htm_reference":6158,"full_url":6159},"ex9922024q1earningsprese.htm","https://www.sec.gov/Archives/edgar/data/936395/000093639524000006/ex9922024q1earningsprese.htm",null,1789889669719]