[{"data":1,"prerenderedAt":6048},["ShallowReactive",2],{"company-overview-CLS":3},{"company_profile":4,"ohlc":15,"spy":4196,"trading_signals":5472,"company_actions":5608,"filings_8k":5727,"report_history":6047,"insider_summary":6047,"filings_summary":6047,"financials_summary":6047,"institutional_summary":6047,"seo_links":6047},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"CLS","Celestica Inc.","NYSE","XNYS","Technology","Electronic Components",21914,"https://www.celestica.com","\"Celestica Inc. is a multinational electronics manufacturing services company specializing in the design, manufacturing, and supply chain solutions for various technology-based products. The primary purpose of Celestica Inc. is to streamline the production process for its clients by offering advanced manufacturing and supply chain solutions. This allows businesses across diverse sectors such as aerospace, defense, healthcare, and industrials to enhance their operational efficiency.","",[16,22,28,34,40,46,52,58,64,70,76,82,88,94,100,106,111,117,123,129,135,141,147,153,159,165,171,177,183,189,194,200,206,212,218,224,230,236,242,248,253,258,263,269,274,280,286,292,298,304,310,315,320,325,329,335,340,346,352,358,363,369,375,381,387,393,399,405,411,417,423,429,434,440,446,452,458,464,470,475,481,486,492,496,502,508,514,519,525,529,534,540,546,551,557,563,569,574,580,585,591,597,602,608,614,619,625,631,637,642,648,653,659,665,671,677,683,689,695,701,707,713,719,725,731,736,742,748,754,760,765,771,777,783,789,795,800,805,811,817,823,829,835,841,847,853,859,865,870,876,882,887,893,899,905,911,917,923,929,935,941,947,953,959,965,970,976,982,988,993,998,1004,1010,1016,1022,1028,1033,1037,1042,1048,1053,1058,1064,1069,1074,1079,1083,1089,1095,1101,1107,1111,1115,1120,1125,1131,1137,1143,1147,1152,1157,1162,1168,1173,1179,1184,1189,1194,1197,1203,1209,1215,1220,1226,1231,1236,1241,1245,1250,1256,1262,1267,1273,1278,1284,1289,1295,1301,1307,1313,1318,1324,1330,1335,1341,1347,1353,1359,1365,1371,1377,1383,1389,1395,1401,1407,1412,1418,1424,1430,1436,1442,1448,1454,1459,1465,1471,1477,1482,1488,1494,1500,1506,1512,1518,1524,1530,1536,1541,1547,1553,1559,1565,1571,1577,1583,1589,1595,1601,1606,1611,1616,1622,1627,1633,1639,1645,1651,1657,1663,1669,1675,1681,1686,1692,1698,1703,1709,1715,1721,1727,1733,1739,1744,1750,1756,1762,1767,1773,1779,1784,1790,1796,1802,1808,1814,1820,1825,1831,1837,1843,1849,1855,1861,1867,1873,1879,1885,1891,1897,1903,1909,1914,1919,1925,1930,1936,1941,1947,1953,1958,1964,1970,1976,1982,1987,1993,1999,2005,2011,2017,2023,2029,2035,2040,2046,2052,2058,2063,2068,2074,2080,2086,2092,2098,2104,2110,2116,2122,2128,2134,2140,2146,2152,2157,2163,2167,2173,2179,2185,2191,2197,2203,2209,2215,2221,2226,2231,2237,2241,2247,2253,2259,2265,2271,2277,2282,2288,2294,2300,2306,2312,2318,2324,2330,2336,2342,2347,2353,2359,2365,2371,2377,2383,2389,2395,2401,2406,2412,2418,2424,2430,2436,2441,2447,2453,2458,2464,2470,2476,2481,2487,2493,2498,2504,2510,2516,2521,2527,2531,2537,2542,2548,2553,2559,2563,2569,2575,2580,2585,2591,2595,2601,2607,2612,2617,2623,2629,2635,2640,2646,2650,2655,2661,2665,2671,2677,2682,2688,2694,2700,2706,2712,2717,2722,2727,2733,2739,2745,2751,2757,2762,2768,2774,2780,2786,2792,2798,2804,2810,2816,2822,2828,2834,2839,2845,2851,2857,2862,2867,2872,2878,2884,2890,2895,2901,2907,2913,2919,2925,2930,2936,2942,2948,2954,2959,2964,2969,2975,2981,2987,2993,2999,3005,3010,3015,3021,3027,3032,3037,3043,3048,3054,3060,3065,3069,3075,3081,3085,3089,3094,3099,3105,3110,3116,3121,3127,3133,3139,3144,3150,3156,3162,3167,3173,3178,3183,3187,3193,3199,3203,3208,3214,3220,3224,3229,3234,3239,3244,3248,3253,3258,3263,3268,3272,3276,3282,3286,3291,3296,3302,3307,3313,3318,3324,3329,3333,3336,3341,3344,3350,3356,3360,3366,3371,3376,3382,3388,3394,3400,3406,3412,3416,3421,3426,3432,3438,3444,3449,3455,3461,3467,3473,3479,3484,3489,3495,3500,3506,3511,3515,3521,3527,3533,3537,3541,3544,3550,3554,3559,3564,3569,3574,3578,3584,3588,3594,3598,3603,3607,3611,3616,3622,3626,3631,3637,3643,3649,3655,3661,3666,3671,3677,3683,3689,3695,3700,3705,3710,3715,3721,3727,3733,3738,3744,3750,3756,3762,3768,3774,3780,3786,3792,3797,3802,3807,3811,3816,3822,3826,3832,3837,3842,3848,3854,3860,3866,3872,3878,3883,3888,3891,3895,3899,3904,3910,3916,3921,3927,3932,3938,3944,3948,3954,3959,3965,3968,3973,3978,3983,3988,3993,3998,4003,4008,4014,4020,4025,4030,4035,4041,4046,4052,4058,4064,4070,4076,4081,4085,4090,4096,4101,4104,4110,4113,4119,4123,4126,4130,4133,4139,4144,4150,4156,4160,4166,4170,4175,4180,4185,4190],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",332.06,339.9,328.92,332.63,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",337.75,353.96,329.52,329.94,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",320.2,329.96,318,323.83,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",317.69,324.89,313.6,316.81,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",323.15,325.21,313,316.08,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",329.05,353,324.1,346.55,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",324.92,335.9,322.07,325.22,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",333.5,346.72,331.64,333.6,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",318.37,336.58,317.31,329.97,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-04",316.3,318.41,308.3,312.35,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-03",282.64,314.09,280.7,309.84,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-02",291.24,291.75,273.8,277.77,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-01",293.88,296.98,287.5,292.59,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-08-31",299.71,302.08,296.42,299.4,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-28",315,316,298.53,298.7,{"symbol":5,"time":107,"open":108,"high":109,"low":38,"close":110},"2026-08-27",316.56,325.82,317.38,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",305.21,313.11,303.19,307.32,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-25",303.83,307.34,298.46,306.86,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",298.63,299,284.55,294.57,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",304.6,306,292.64,296.55,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-20",301,304.16,294.56,302,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-19",311.99,314.26,292.5,301.36,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-18",330.37,331.13,308.52,310.59,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-17",337.58,346.24,335.63,340.4,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-14",349.63,353.31,333.43,335.05,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-13",336.75,365.52,335.01,347.63,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-12",320.08,339.74,318.63,339.46,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-11",319,319.08,309.5,310.38,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-10",320,329.37,314.47,314.59,{"symbol":5,"time":190,"open":102,"high":191,"low":192,"close":193},"2026-08-07",319.48,305.75,317.83,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-06",311,325.76,307,314.53,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-05",369.97,378.99,361.62,362.76,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-04",355.21,374.59,344.35,371.15,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-03",321.48,345.44,312.59,341.91,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-31",364.53,374.5,330.13,331.44,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-30",346.95,357.97,344.25,352.59,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-29",350.99,351.5,317.61,328.43,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-28",328,350.91,317.12,350.2,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-27",306.82,323.55,289.26,318.24,{"symbol":5,"time":249,"open":250,"high":250,"low":251,"close":252},"2026-07-24",332.2,303.72,305.28,{"symbol":5,"time":254,"open":255,"high":256,"low":62,"close":257},"2026-07-23",334.27,349.31,334.75,{"symbol":5,"time":259,"open":260,"high":261,"low":260,"close":262},"2026-07-22",331.14,341.66,335.5,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-21",317.05,342.13,312.46,339.59,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":120},"2026-07-20",306.04,316.9,304.5,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-17",293,308.83,282.21,301.34,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-16",328.46,329.36,300.8,303.86,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-15",349.7,350.9,322.5,334.77,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-14",353.74,353.82,342,345.03,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-13",350.3,364.01,339.14,345.18,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-10",353.98,361.64,347.37,359.85,{"symbol":5,"time":311,"open":312,"high":313,"low":295,"close":314},"2026-07-09",373.73,378,354.78,{"symbol":5,"time":316,"open":317,"high":318,"low":317,"close":319},"2026-07-08",340,361.15,360.74,{"symbol":5,"time":321,"open":19,"high":322,"low":323,"close":324},"2026-07-07",349.62,330.18,345.06,{"symbol":5,"time":326,"open":317,"high":327,"low":328,"close":241},"2026-07-06",359.77,339.17,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-02",354,362.53,328.5,336.21,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":204},"2026-07-01",348.01,362.78,336.68,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-30",345.34,365.67,343.18,364.8,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-29",339.78,344.36,322.25,343.25,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-26",351.39,353.08,336.54,337.53,{"symbol":5,"time":359,"open":360,"high":360,"low":361,"close":362},"2026-06-25",374.17,349,361.4,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-24",351,376.54,347.57,362.24,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-23",353.7,357.54,346.52,351.2,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-22",372.44,378.38,359.4,376.84,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-18",391.32,393.56,372.06,372.55,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-17",389.23,392.47,377.45,380.37,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-16",403,405.62,381.36,382.01,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-15",408,414.13,393.73,403.45,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-12",387.53,398.48,380,393.12,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-11",365.93,387.59,362.49,385.86,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-10",362.85,381,358.51,362.92,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-09",385,391.5,344.9,371.86,{"symbol":5,"time":430,"open":431,"high":431,"low":432,"close":433},"2026-06-08",389.9,374.02,386.5,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-05",412.06,412.94,367,371.71,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-04",419.7,427.15,401.08,425.36,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-03",465.65,469.46,441.49,458.14,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-02",440.07,474.03,437.5,472.4,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-01",385.34,427.96,381.85,426.55,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-05-29",357.84,387.43,351.52,385.39,{"symbol":5,"time":471,"open":472,"high":473,"low":317,"close":474},"2026-05-28",356.11,361.09,351.02,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-27",370.51,371.08,354.06,357.7,{"symbol":5,"time":482,"open":483,"high":483,"low":484,"close":485},"2026-05-26",381.05,366.61,370.84,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-22",360.6,368.83,346,367.37,{"symbol":5,"time":493,"open":494,"high":495,"low":296,"close":495},"2026-05-21",342.16,354.77,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-20",347.41,358.15,344,346.48,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-19",333.74,347.91,324.5,339.13,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-18",357,361.35,333.11,342.67,{"symbol":5,"time":515,"open":516,"high":516,"low":517,"close":518},"2026-05-15",367.53,357.55,358.55,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-14",369.5,382.59,365,381.59,{"symbol":5,"time":526,"open":527,"high":527,"low":528,"close":386},"2026-05-13",380.25,358.85,{"symbol":5,"time":530,"open":531,"high":532,"low":421,"close":533},"2026-05-12",374.8,377.23,374.07,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-11",374.71,391.4,370.54,380.99,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-08",389.36,395,373.53,375.55,{"symbol":5,"time":547,"open":548,"high":548,"low":549,"close":550},"2026-05-07",411,375,385.21,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-06",428,429.31,398.22,413.87,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-05",424.8,435,416,417.66,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-04",423.44,426.4,407.72,420.73,{"symbol":5,"time":570,"open":571,"high":463,"low":572,"close":573},"2026-05-01",407,401,418.93,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-04-30",394.86,411.23,383.56,409.59,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":366},"2026-04-29",372.49,377.01,358.73,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-28",356.51,392.7,350.01,361.54,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-27",421.15,423.25,400.01,422.21,{"symbol":5,"time":598,"open":599,"high":600,"low":395,"close":601},"2026-04-24",405,420.63,410.21,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-23",400.9,412.46,388.97,391.6,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-22",409.73,411.3,400.53,401.74,{"symbol":5,"time":615,"open":599,"high":616,"low":617,"close":618},"2026-04-21",407.68,394.2,403.03,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-20",399,404.95,390.16,401.12,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-17",388.42,399.36,387,396.01,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-16",375.99,387.95,370.45,382.32,{"symbol":5,"time":638,"open":639,"high":640,"low":549,"close":641},"2026-04-15",382.61,393,381.94,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-14",374.9,392.12,368.09,384.35,{"symbol":5,"time":649,"open":361,"high":650,"low":651,"close":652},"2026-04-13",368.88,345,365.46,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-10",336.74,354.75,335.37,351.31,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-09",320.76,328.58,313.68,328.33,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-08",316.89,320.88,304.35,320.7,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-07",293.8,303.99,286.65,297.34,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-06",295.15,301.08,286.15,292.3,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-02",275,296.07,271.5,294.84,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-01",288.92,296.78,285.39,288.73,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-31",261.21,282.92,258.06,281.68,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-30",281.02,282.4,253.11,257.27,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-27",270.66,281.94,269.68,280.22,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-26",292.76,294.74,272.5,273.38,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-25",306.13,309.38,299.2,302.22,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-24",284.86,301.53,281.45,301.52,{"symbol":5,"time":732,"open":733,"high":276,"low":734,"close":735},"2026-03-23",273.71,273.04,286.98,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-20",283.26,283.8,265.51,269.1,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-19",268.97,285,264.17,284.3,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-18",281.3,287.1,273.55,273.58,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-17",270.62,284.75,269.02,281.95,{"symbol":5,"time":761,"open":762,"high":763,"low":758,"close":764},"2026-03-16",270.91,278.98,270.53,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-13",264,271.73,262.13,263.46,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-12",260.69,269.98,257.25,264.89,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-11",267.22,272.88,263.75,265.8,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-10",268.84,278,265.85,269.2,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-09",245.13,268.15,244.51,267.95,{"symbol":5,"time":796,"open":797,"high":787,"low":798,"close":799},"2026-03-06",258.7,249.02,249.52,{"symbol":5,"time":801,"open":802,"high":802,"low":803,"close":804},"2026-03-05",275.55,257.59,265.83,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-04",261.3,274.67,257.69,270.64,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-03",254.63,262.5,250,256.95,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-02",266.59,275.95,261.28,266.98,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-27",276.99,278.19,270.46,277.63,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-26",297.05,299.28,272.95,279.16,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-25",299.36,305,293.56,293.98,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-24",299.6,307.1,292.97,296.35,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-23",288.54,299.24,285.5,296.68,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-20",290.15,300.65,287,292.69,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-19",285.94,292.01,279.25,291.33,{"symbol":5,"time":866,"open":867,"high":868,"low":867,"close":869},"2026-02-18",286.3,301.68,291.4,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-17",276.34,290.77,271,286.66,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-13",279.28,284.68,272,280.66,{"symbol":5,"time":883,"open":884,"high":679,"low":885,"close":886},"2026-02-12",295.11,274.25,274.79,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-11",307.46,309,282.34,295.68,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-10",323.92,325.01,296.87,297.93,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-09",304.62,322.35,301.5,319.21,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-06",305.13,317,304.36,307.53,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-05",276.5,303,272.72,294.89,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-04",290,290.65,266.5,275.86,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-03",291.61,300.25,282,297.45,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-02",285.18,294.88,278.47,285.11,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-30",295.23,308,279,280.99,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-29",332.04,334.31,285.66,300,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-28",343.5,352.2,330.1,345.23,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-27",312.96,337.06,312.9,333.17,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-26",303.09,311.73,297.43,308.25,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":961},"2026-01-23",290.98,304.78,276.67,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-22",300.92,304,273.99,290.93,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-21",310.82,319.4,296.56,309.76,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-20",303.84,319.99,301.82,310.76,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":38},"2026-01-16",313.45,316.46,299.38,{"symbol":5,"time":994,"open":995,"high":996,"low":198,"close":997},"2026-01-15",313.5,322.72,313.53,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-14",325.69,327,304.54,310.04,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-13",317.02,333.78,313.09,328.56,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-12",299.8,315.69,297.2,314.7,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-09",293.45,305.34,289,302.3,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-08",310.55,312.3,281.22,288.6,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":980,"close":1032},"2026-01-07",299.56,311.2,305.87,{"symbol":5,"time":1034,"open":1035,"high":192,"low":1036,"close":838},"2026-01-06",286.74,272.68,{"symbol":5,"time":1038,"open":120,"high":1039,"low":1040,"close":1041},"2026-01-05",310.53,286.84,293.24,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-02",298.1,312.8,297.46,302.4,{"symbol":5,"time":1049,"open":99,"high":1050,"low":1051,"close":1052},"2025-12-31",304.01,295.28,295.61,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":99},"2025-12-30",303.25,306.94,299.1,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-29",296,308.53,293.08,303.22,{"symbol":5,"time":1065,"open":1066,"high":1066,"low":1067,"close":1068},"2025-12-26",311.61,302.25,303.56,{"symbol":5,"time":1070,"open":1050,"high":1071,"low":1072,"close":1073},"2025-12-24",312.61,302.15,308.59,{"symbol":5,"time":1075,"open":1021,"high":1076,"low":1077,"close":1078},"2025-12-23",309.74,301.7,303.46,{"symbol":5,"time":1080,"open":1081,"high":122,"low":1082,"close":122},"2025-12-22",301.62,293.6,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-19",275.35,293.87,274.45,292.29,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-18",289.59,291.9,266.06,270.92,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-17",293.29,296.3,266,275.83,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-16",297.57,305.4,286.25,288.87,{"symbol":5,"time":1108,"open":196,"high":1109,"low":126,"close":1110},"2025-12-15",311.6,302.98,{"symbol":5,"time":1112,"open":1113,"high":1113,"low":1050,"close":1114},"2025-12-12",342.29,306.5,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1001,"close":1119},"2025-12-11",341.53,351.83,351.41,{"symbol":5,"time":1121,"open":296,"high":1122,"low":1123,"close":1124},"2025-12-10",353.38,333.79,348.66,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-09",337.15,344.75,332.38,342.03,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-08",335,343,332.15,340.76,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-05",324.41,327.95,320.62,325.09,{"symbol":5,"time":1144,"open":198,"high":1145,"low":973,"close":1146},"2025-12-04",326,322.79,{"symbol":5,"time":1148,"open":838,"high":1149,"low":1150,"close":1151},"2025-12-03",314.79,297.35,308.41,{"symbol":5,"time":1153,"open":1154,"high":1133,"low":1155,"close":1156},"2025-12-02",321.92,303.23,304.29,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":66},"2025-12-01",336.29,337,316.73,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-11-28",333.13,344.78,331,344.41,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":102,"close":1172},"2025-11-26",322.05,336.31,332.24,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-25",323.57,331.2,316.5,327.75,{"symbol":5,"time":1180,"open":747,"high":1181,"low":1182,"close":1183},"2025-11-24",324.02,282.68,322.54,{"symbol":5,"time":1185,"open":1186,"high":127,"low":1187,"close":1188},"2025-11-21",278.23,263.08,280.06,{"symbol":5,"time":1190,"open":1191,"high":1191,"low":1192,"close":1193},"2025-11-20",330.5,278.85,282.28,{"symbol":5,"time":1195,"open":868,"high":333,"low":868,"close":1196},"2025-11-19",312.48,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-18",304.47,312.87,297.5,299.92,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-17",306.9,324.8,304.08,309.37,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-14",277.6,311.24,275.77,310.88,{"symbol":5,"time":1216,"open":1217,"high":1217,"low":1218,"close":1219},"2025-11-13",327.44,283,292.75,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-12",336.36,338.58,329,334.57,{"symbol":5,"time":1227,"open":1228,"high":1228,"low":1229,"close":1230},"2025-11-11",340.5,327.69,331.86,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1133,"close":1235},"2025-11-10",340.68,346.2,344.61,{"symbol":5,"time":1237,"open":1238,"high":1166,"low":1239,"close":1240},"2025-11-07",329.82,303.5,322.1,{"symbol":5,"time":1242,"open":49,"high":1243,"low":1244,"close":1136},"2025-11-06",361.77,332.8,{"symbol":5,"time":1246,"open":1133,"high":1247,"low":1248,"close":1249},"2025-11-05",363.4,332.71,352.61,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-04",331.67,348.68,330.2,335.79,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-03",346.26,350.41,333.64,349.01,{"symbol":5,"time":1263,"open":1261,"high":1264,"low":1265,"close":1266},"2025-10-31",360.99,333.25,344.48,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-30",332.41,348.92,329.24,340.13,{"symbol":5,"time":1274,"open":317,"high":1275,"low":1276,"close":1277},"2025-10-29",349.9,332.12,337.77,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-28",346.01,355.5,314.56,326.45,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":986},"2025-10-27",306.69,314.29,301.69,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-24",295.01,300.75,292,296.62,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-23",270,284.39,269.93,282.73,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-22",273.51,279.7,262,270.89,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-21",272.42,274.7,261.48,264.69,{"symbol":5,"time":1314,"open":1315,"high":857,"low":1316,"close":1317},"2025-10-20",284.01,268.67,273.5,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-17",272.46,286.43,271.14,276.46,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-16",290.37,296.85,276.37,279.86,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1332,"close":1334},"2025-10-15",253.19,271.7,269.96,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-14",247.9,255.79,238.23,247.75,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-13",263.76,270.15,250.83,261.06,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-10",262.05,263.9,243.71,243.72,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-09",254.4,260.58,248.16,259.78,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-08",238.94,254.99,238.64,254.88,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-07",237.22,243.09,230.24,237.79,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-06",240.45,244.58,233.82,235.34,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-03",245.99,249,231.44,233.67,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-02",257.03,257.58,246.49,250.91,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-01",241.46,252.3,238.67,251.69,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-09-30",247.55,250.3,239.59,246.38,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-09-29",246.89,251.45,245.12,245.95,{"symbol":5,"time":1408,"open":1409,"high":815,"low":1410,"close":1411},"2025-09-26",245.25,237.94,243.79,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-25",227.24,247.58,227,244.64,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-24",255.9,256.08,239.78,240.46,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-23",256.33,261.83,252,257.64,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-22",252.63,257,249.28,254.79,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-19",252.16,255.24,242.78,252.93,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-18",253.01,256.47,246.14,252.04,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-17",253.03,254.29,239.8,247.66,{"symbol":5,"time":1455,"open":1380,"high":1456,"low":1457,"close":1458},"2025-09-16",258.16,248.23,254.39,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-15",241.12,250.7,238.13,248.99,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-12",245.45,246.99,237.73,241.77,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-11",251.4,252.13,242.57,245.74,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1450},"2025-09-10",252.6,254,242.16,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-09",244.12,250.15,239.02,244.08,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-08",246.52,254.7,244.15,244.33,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-09-05",242.84,257.4,234.08,242.68,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-09-04",211.2,221.59,210.62,221.34,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-03",202.25,212.3,199.78,211.87,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-09-02",187.8,200.64,183.66,200.63,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-08-29",210.36,211,193.17,194.75,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-28",203.57,214.63,203.46,212.33,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-27",199.36,202.17,195.34,202.1,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1538,"close":1540},"2025-08-26",192.05,199.55,198.62,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-25",188.48,193.96,186.75,192.91,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-22",181.21,190.33,179.01,188.92,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-21",183.29,184.01,179.5,181.34,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-20",181.03,183.13,173.23,182.9,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-19",193.67,193.82,182.5,184.73,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-18",194.76,197.49,191.32,194.88,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-15",195.92,196.28,189.16,195.48,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-14",199.6,200.5,192.13,196.64,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-13",216.54,218.8,201.21,204.22,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-12",206,213.73,205.57,213.45,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1526,"close":1605},"2025-08-11",207.65,211.71,204.6,{"symbol":5,"time":1607,"open":1508,"high":1608,"low":1609,"close":1610},"2025-08-08",209.24,201.76,207.66,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1593},"2025-08-07",201.2,205.59,197.8,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-06",194.92,199.09,191.6,198.63,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1620,"close":1626},"2025-08-05",202.5,205.26,196.51,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-04",199.05,204.47,195.85,201.45,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-01",189.08,198.65,188.78,194.74,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-07-31",209.17,210.71,198.75,199.86,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-30",204,214.47,198.59,202.41,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-29",186.5,208.66,183.17,202,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-28",169.9,173.71,169.19,173.37,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-25",165.86,170.38,164.52,170.22,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-24",172.05,173.63,161.84,163.98,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-23",158.39,168.85,158.15,168.79,{"symbol":5,"time":1682,"open":1683,"high":1683,"low":1684,"close":1685},"2025-07-22",160.97,153.11,156.91,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-21",157.41,164.51,154.63,163.02,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-18",161.19,162.28,154.54,160.12,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1701},"2025-07-17",159.76,162.89,157.99,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-16",159.9,161.75,156.15,160.1,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-15",165.49,165.83,158.79,160.49,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-14",160.35,162.94,158.11,162.24,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-11",157.26,162.14,156.54,161.03,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-10",162.62,163.05,152.92,158.83,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-09",156.8,163.95,155.41,160.9,{"symbol":5,"time":1740,"open":1741,"high":1702,"low":1742,"close":1743},"2025-07-08",156.09,152.43,155.7,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-07",157.27,159,153.66,154,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-07-03",154.88,160.63,154.33,159.26,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-07-02",149.36,155.31,147,154.9,{"symbol":5,"time":1763,"open":1761,"high":1764,"low":1765,"close":1766},"2025-07-01",155.5,144.27,148.91,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-06-30",154.4,157.35,152.35,156.11,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-27",150.15,155.35,149.69,152.67,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1775},"2025-06-26",150.39,152.98,149.5,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-06-25",145.57,152.23,145.53,149.04,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-06-24",138,143.98,136.03,143.84,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-06-23",133.93,136.53,130.68,136.34,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-20",138.32,139.23,133.73,135.23,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-18",134.3,139.89,133.36,136.25,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-17",128.36,134.87,128.24,132.18,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1818},"2025-06-16",127.83,132.7,127.2,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-13",127,129.56,124.72,125.33,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-12",126.35,131.7,125.76,130.73,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-11",122.91,129.52,122.03,127.69,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-10",123,126.25,117.28,121.51,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-06-09",122.97,123.49,118.6,122.65,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-06",121.03,122.38,118.25,120.73,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-06-05",120.32,122.23,118.52,119.31,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-06-04",121.44,122.81,118.14,119.9,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-06-03",118.23,121.58,116.95,121.26,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-06-02",114.96,116.88,112.74,116.64,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-30",114.28,115.71,110.54,115.38,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-29",118.81,119.01,114.92,116.37,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-28",118.74,119.35,114.71,118.12,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-27",123.99,124.67,117.34,118.88,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1890,"close":1913},"2025-05-23",116.39,121.28,119.47,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1916,"close":1918},"2025-05-22",113.75,120.04,118.32,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-21",112.66,117.5,111.76,114.03,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1921},"2025-05-20",110.6,113.4,109.9,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-19",110.2,112.52,109.09,111.6,{"symbol":5,"time":1937,"open":1935,"high":1938,"low":1939,"close":1940},"2025-05-16",113.29,110.29,113.25,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-15",110.96,112.76,108.96,111.49,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-14",113.5,116.1,110.37,113.45,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1955,"close":1957},"2025-05-13",100.66,110.75,109.87,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-05-12",99.69,100.59,95.67,100.32,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-09",97.37,98.49,92.3,93.05,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-08",99,99.68,94.7,96.33,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-07",94.45,96.75,92.76,96.55,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1984,"close":1986},"2025-05-06",90,95.81,95.19,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-05",92.75,94.43,91.67,92.36,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-05-02",91.23,96.63,91.22,94.07,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-05-01",90.24,93.52,89.02,89.21,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-30",83.3,85.71,81.88,85.35,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-29",87.5,88.45,86.18,87.05,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-28",89.54,91.2,85.55,87.76,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-25",90.01,94.19,88.12,89.05,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-24",90.23,95.22,90.1,92.14,{"symbol":5,"time":2036,"open":2037,"high":1989,"low":2038,"close":2039},"2025-04-23",88.52,87.13,88.19,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-22",81.83,85.68,80.98,82.77,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-21",82.48,84.53,78.84,80.59,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-17",80.01,86.1,78.54,84.04,{"symbol":5,"time":2059,"open":2060,"high":2009,"low":2061,"close":2062},"2025-04-16",79,77.86,80.56,{"symbol":5,"time":2064,"open":2048,"high":2065,"low":2066,"close":2067},"2025-04-15",85.32,82.05,82.57,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-14",84.17,85.95,78.99,80.88,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-11",76.62,81.43,75.15,79.13,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-10",79.1,81.02,75.26,76.48,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-09",68.99,85.38,68.83,82.06,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-08",75.9,76.79,67.51,68.85,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-07",61.16,75.1,61.07,70.39,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-04",64.26,66.84,58.05,66.15,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-03",74.07,76.44,68.93,69.19,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-02",77.51,84.32,77.11,82.35,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-01",79.03,80.5,76.56,79.06,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-03-31",76.13,79.93,75.59,78.81,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-28",83.78,86.58,81.44,82.69,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-27",85.62,86.4,81.98,84.39,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-26",96.32,96.48,87.11,87.66,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":1966},"2025-03-25",100,100.5,94.56,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-24",100.26,101.52,98.78,99.98,{"symbol":5,"time":2164,"open":1978,"high":1996,"low":2165,"close":2166},"2025-03-21",91.62,95.95,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-20",91.61,98.64,90.93,95.65,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-19",87.49,93.2,86.16,91.92,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-18",90.88,91.03,86.23,87.47,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-17",91.6,92.95,89,91.78,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-14",89.08,92.41,86.88,91.58,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-13",89.09,90.2,85.44,86.41,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-12",92.06,92.69,87.95,89.58,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-11",81.82,87.15,80.81,86.59,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-10",82.75,84.61,78.33,81.15,{"symbol":5,"time":2222,"open":2223,"high":2151,"low":2224,"close":2225},"2025-03-07",82.36,80.26,87.53,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2044,"close":2230},"2025-03-06",86.5,87.17,81.62,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-03-05",91.18,91.9,87.97,90.95,{"symbol":5,"time":2238,"open":2025,"high":2239,"low":2015,"close":2240},"2025-03-04",93.45,90.22,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-03-03",108.1,109.28,90.64,92.8,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-02-28",103.31,108.57,101.18,107.05,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-02-27",116.33,117.37,106.69,107.87,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-26",112.5,115.49,110,111.68,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-02-25",106.57,111.98,102.25,106.11,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-02-24",120,121.46,108.88,110.88,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":1853,"close":2281},"2025-02-21",128.37,130.21,119.25,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-02-20",130.42,130.81,121.27,125.02,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-19",131.06,135.54,128.03,131.58,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-02-18",135.45,137.89,129.84,132.29,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-02-14",128.89,132.89,123.81,132.06,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-02-13",131.34,135.25,127.21,129.78,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-02-12",124,131.16,122.29,129.32,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-02-11",126.85,128.44,124.45,126.58,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-02-10",125,132.69,124.02,130.23,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-02-07",134.35,140.03,128.78,129.7,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-02-06",136,136.01,127.01,133.22,{"symbol":5,"time":2343,"open":2344,"high":1765,"low":2345,"close":2346},"2025-02-05",135.05,132.25,143.67,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-02-04",122.69,133.15,120.53,131.98,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-02-03",110.8,126.15,109,120.88,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-01-31",118,133.67,116.6,123.47,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2025-01-30",117.1,117.67,111,114.15,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-29",98.23,102.61,97.83,100.49,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-28",91.65,95.25,88.57,94.48,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-27",105.63,107.73,86.12,87.36,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-24",124.15,126.01,121.42,121.69,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-23",121.09,124.61,120.41,122.92,{"symbol":5,"time":2402,"open":2304,"high":2403,"low":2404,"close":2405},"2025-01-22",131.23,121.86,123.27,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-21",119.33,119.77,114.35,118.1,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2025-01-17",112,114.19,109.5,113.28,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-16",109.83,115.52,109.82,110.72,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-15",106.48,108.25,103.5,107.5,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-14",102.56,104.77,101.46,103.11,{"symbol":5,"time":2437,"open":2154,"high":2438,"low":2439,"close":2440},"2025-01-13",102.1,96.07,100.44,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2025-01-10",101.97,104.92,99.17,103.64,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2025-01-08",98.3,103.46,97.71,102.47,{"symbol":5,"time":2454,"open":2161,"high":2455,"low":2456,"close":2457},"2025-01-07",101.72,96.73,98.27,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2025-01-06",99.76,101.09,98.24,98.76,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2025-01-03",94,97.18,93.99,96.92,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2025-01-02",92.83,94.63,90.31,93.07,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":1968},"2024-12-31",93.95,94.18,91.56,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-12-30",93.33,95.49,91.87,93.82,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-12-27",97,97.95,94.11,95.1,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":1996,"close":2497},"2024-12-26",97.5,98.7,98.25,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-12-24",98.03,99.26,96.83,97.53,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-23",95.9,98.75,95.8,97.52,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-12-20",90.21,98.05,89.52,95.45,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":1969},"2024-12-19",93.25,95.92,92.12,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-18",99.43,99.6,91.52,92.11,{"symbol":5,"time":2528,"open":2529,"high":2440,"low":2032,"close":2530},"2024-12-17",98.01,97.81,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-16",99.96,100.51,97.64,99.01,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2539,"close":2541},"2024-12-13",93.87,99.34,99.2,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-12-12",89.2,92.43,88.55,91.01,{"symbol":5,"time":2549,"open":2550,"high":2181,"low":2551,"close":2552},"2024-12-11",88.88,88.08,89.97,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-12-10",91.16,92.52,87.83,88,{"symbol":5,"time":2560,"open":2561,"high":2026,"low":2199,"close":2562},"2024-12-09",94.03,90.42,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-12-06",92.44,96,91.95,94.86,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-12-05",89.55,92.57,89.28,92.08,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2558,"close":2579},"2024-12-04",90.3,91.64,89.53,{"symbol":5,"time":2581,"open":2582,"high":2019,"low":2583,"close":2584},"2024-12-03",84.88,84.51,89.42,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-12-02",85.93,87.08,84.91,84.96,{"symbol":5,"time":2592,"open":2593,"high":2089,"low":2593,"close":2594},"2024-11-29",83.57,85.24,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-11-27",86.38,86.71,81.29,83.16,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-11-26",85.6,86.95,85.06,86.67,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2603},"2024-11-25",90.44,91.32,84.74,{"symbol":5,"time":2613,"open":2614,"high":2614,"low":2615,"close":2616},"2024-11-22",91.73,86.44,89.16,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-11-21",88.54,93.15,88.53,91.44,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-11-20",87.8,88.68,84.71,86.98,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-11-19",83.51,87.32,83.36,86.82,{"symbol":5,"time":2636,"open":2637,"high":2143,"low":2638,"close":2639},"2024-11-18",84.4,83.41,83.97,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-11-15",78.78,82.44,77.78,82.18,{"symbol":5,"time":2647,"open":2648,"high":2600,"low":2649,"close":2649},"2024-11-14",83,80.48,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2066},"2024-11-13",83.84,85.41,81.93,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-11-12",83.09,84.38,82.56,84.06,{"symbol":5,"time":2662,"open":2229,"high":2663,"low":2007,"close":2664},"2024-11-11",87.99,84.63,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-11-08",85.07,86.36,83.7,85.85,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-11-07",81.79,85.67,79.8,85.33,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2644,"close":2681},"2024-11-06",78.96,81.07,81,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-11-05",73.94,76.28,73.5,75.63,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-11-04",71.15,73.18,70.72,72.32,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-11-01",68.46,71.56,68.25,70.22,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-10-31",69.09,69.6,67.3,68.4,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-10-30",69.55,70.81,67.66,69.78,{"symbol":5,"time":2713,"open":2714,"high":2103,"low":2715,"close":2716},"2024-10-29",70.2,68.64,69.96,{"symbol":5,"time":2718,"open":2719,"high":2692,"low":2720,"close":2721},"2024-10-28",70.19,69.11,70.3,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2096,"close":2726},"2024-10-25",67.96,70.07,69.38,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-10-24",62.7,68.44,62.6,67.94,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-10-23",55.5,57.71,55.3,57.47,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-22",56.36,57.08,55.62,56,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-10-21",57.19,57.66,56.26,56.68,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-18",58.41,59.13,57.76,57.82,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2755,"close":2761},"2024-10-17",60.05,60.22,58.18,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-10-16",61.74,61.98,58.19,58.42,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-10-15",63.15,64,59.65,61.11,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-10-14",64.19,64.56,62.63,63.16,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-10-11",61.72,63.85,61.57,63.06,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-10-10",57.5,61.27,57.11,61.25,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-10-09",56.3,58.83,55.93,58.1,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-10-08",54.96,55.97,54.52,55.71,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-10-07",53.42,54.78,53.37,54.33,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-10-04",52.74,54.06,52.25,53.83,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-10-03",50.12,51.53,50.03,51.47,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-10-02",49.46,50.62,48.97,50.35,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-10-01",50.94,51.05,49.19,49.63,{"symbol":5,"time":2835,"open":2827,"high":2836,"low":2837,"close":2838},"2024-09-30",51.33,50.17,51.12,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-09-27",52.03,52.13,50.63,51.08,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-09-26",52.21,53.52,51.23,52.09,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-09-25",49.99,50.79,49.9,50.72,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2853},"2024-09-24",49.86,50.4,48.96,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2833},"2024-09-23",49,49.66,48.77,{"symbol":5,"time":2868,"open":2869,"high":2855,"low":2870,"close":2871},"2024-09-20",49.11,48.18,48.73,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-09-19",49.09,49.79,48.36,49.71,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-09-18",47.13,48.28,46.66,46.83,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-09-17",46.9,47.69,46.14,46.99,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2888},"2024-09-16",45.07,46.21,44.46,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-09-13",45.81,46.25,45.43,45.87,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-09-12",45.38,46.92,45.06,45.55,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-09-11",43.64,45.35,42.76,45.32,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-09-10",42.54,43.57,41.75,43.49,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-09-09",42.36,44.09,42.2,42.57,{"symbol":5,"time":2926,"open":2899,"high":2927,"low":2928,"close":2929},"2024-09-06",45.65,40.65,41.03,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-09-05",45.89,47.03,45.4,45.9,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-09-04",45.62,46.76,45.01,46.65,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-09-03",50,50.14,46.34,46.45,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-08-30",51.1,51.25,49.59,50.92,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2945,"close":2958},"2024-08-29",50.21,52.16,50.57,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2944},"2024-08-28",50.01,50.27,48.54,{"symbol":5,"time":2965,"open":2966,"high":2819,"low":2967,"close":2968},"2024-08-27",50.42,50.02,50.33,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-08-26",53,53.01,50.93,51,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-08-23",53.36,54.58,52.97,53.14,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-22",53.96,54.07,52.62,52.65,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-08-21",54.05,54.12,53.35,53.67,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-08-20",54.5,55.34,54,54.03,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-08-19",54.42,54.83,53.25,54.16,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":2807},"2024-08-16",55.55,55.69,54.3,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":2744},"2024-08-15",53.3,56.61,53.18,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-08-14",52.15,52.36,50.85,52.27,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-08-13",49.88,51.63,49.83,51.19,{"symbol":5,"time":3028,"open":3029,"high":2875,"low":3030,"close":3031},"2024-08-12",48,47.88,49.18,{"symbol":5,"time":3033,"open":2898,"high":3034,"low":3035,"close":3036},"2024-08-09",47.79,46.1,47.78,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-08-08",45.52,46.52,44.11,46.24,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3041,"close":3047},"2024-08-07",48.19,48.53,44.48,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-08-06",47.15,47.75,45.42,47.08,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-08-05",41.1,48.3,40.25,46.88,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3039,"close":3064},"2024-08-02",47.51,47.7,46.29,{"symbol":5,"time":3066,"open":3067,"high":2990,"low":2833,"close":3068},"2024-08-01",51.58,50.39,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-07-31",51.81,53.2,51.72,52.44,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-07-30",50.37,51.31,48.34,48.88,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3023,"close":2944},"2024-07-29",53.03,53.41,{"symbol":5,"time":3086,"open":3087,"high":2995,"low":3074,"close":3088},"2024-07-26",53.72,52.67,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":2968,"close":3093},"2024-07-25",55.8,55.88,51.07,{"symbol":5,"time":3095,"open":3096,"high":2750,"low":3097,"close":3098},"2024-07-24",56.29,53.06,53.39,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-07-23",56.78,58.7,56.63,57.88,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":2796,"close":3109},"2024-07-22",57.38,58,56.9,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-07-19",56.15,57.75,55.92,56.5,{"symbol":5,"time":3117,"open":3108,"high":3118,"low":3119,"close":3120},"2024-07-18",58.07,54.49,56.32,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-07-17",61.15,61.5,56.23,56.84,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-07-16",61.81,63.49,61.29,63.27,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-07-15",59.95,62.17,59.75,61.23,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3141},"2024-07-12",59.4,60.71,58.44,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-07-11",61.8,61.94,58.04,59.48,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-07-10",59.62,62.09,59.1,61.47,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-07-09",59.6,60.65,59.12,59.26,{"symbol":5,"time":3163,"open":3108,"high":3164,"low":3165,"close":3166},"2024-07-08",60.55,57.79,59.17,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-07-05",58.76,59.29,57.52,57.62,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3143,"close":3177},"2024-07-03",59.11,59.77,58.53,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3180,"close":3182},"2024-07-02",56.95,58.86,58.67,{"symbol":5,"time":3184,"open":3108,"high":3185,"low":3186,"close":3165},"2024-07-01",58.23,55.65,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-06-28",57.35,58.37,56.48,57.33,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-06-27",55.52,57.25,54.86,57.2,{"symbol":5,"time":3200,"open":3007,"high":3201,"low":3202,"close":2737},"2024-06-26",56.83,55.07,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":2997,"close":3207},"2024-06-25",54.2,55.84,55.81,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-06-24",55.36,55.49,53.33,53.38,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-06-21",54.74,55.96,53.22,55.91,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3091,"close":3091},"2024-06-20",59.16,60.15,{"symbol":5,"time":3225,"open":3198,"high":3226,"low":3227,"close":3228},"2024-06-18",60.13,57.07,59.09,{"symbol":5,"time":3230,"open":3231,"high":2738,"low":3232,"close":3233},"2024-06-17",56.91,55.15,57.02,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":2803},"2024-06-14",56.57,56.58,54.6,{"symbol":5,"time":3240,"open":3241,"high":3109,"low":3242,"close":3243},"2024-06-13",55.86,55.23,56.77,{"symbol":5,"time":3245,"open":2813,"high":2996,"low":3246,"close":3247},"2024-06-12",53.89,54.89,{"symbol":5,"time":3249,"open":2997,"high":3250,"low":3251,"close":3252},"2024-06-11",54.37,52.92,53.23,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3255,"close":3257},"2024-06-10",51.88,54.84,54.54,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":2814},"2024-06-07",52.08,52.48,50.89,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3261,"close":3267},"2024-06-06",56.37,56.43,52.49,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3097,"close":3265},"2024-06-05",53.86,56.47,{"symbol":5,"time":3273,"open":3216,"high":3256,"low":3274,"close":3275},"2024-06-04",51.89,52.71,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-06-03",56.85,57.12,54.65,55.57,{"symbol":5,"time":3283,"open":3192,"high":3284,"low":3285,"close":3114},"2024-05-31",57.49,53.58,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3126,"close":3290},"2024-05-30",59.2,59.23,57.4,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3289},"2024-05-29",59.02,59.7,57.68,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-05-28",60.9,61.06,58.74,59.41,{"symbol":5,"time":3303,"open":3091,"high":3304,"low":3305,"close":3306},"2024-05-24",58.99,55.4,58.8,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-05-23",55.78,57.13,54.95,55.37,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3315,"close":3317},"2024-05-22",52.79,54.28,53.88,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-05-21",52.32,52.83,51.92,52.64,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3088},"2024-05-20",51.85,52.89,51.71,{"symbol":5,"time":3330,"open":3331,"high":3331,"low":3332,"close":3067},"2024-05-17",52.8,51.41,{"symbol":5,"time":3334,"open":3322,"high":2972,"low":3078,"close":3335},"2024-05-16",52.42,{"symbol":5,"time":3337,"open":2843,"high":3338,"low":3339,"close":3340},"2024-05-15",52.46,49.44,52.06,{"symbol":5,"time":3342,"open":3040,"high":3343,"low":3040,"close":3029},"2024-05-14",48.35,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-05-13",49.03,49.12,46.72,46.78,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-05-10",49.08,49.4,48.31,48.51,{"symbol":5,"time":3357,"open":3358,"high":3358,"low":3359,"close":2881},"2024-05-09",49.48,47.97,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-05-08",47.52,49.6,47.46,49.33,{"symbol":5,"time":3367,"open":3368,"high":3359,"low":3369,"close":3370},"2024-05-07",47,46.86,47.87,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":2886},"2024-05-06",45.97,47.16,45.57,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-05-03",44.76,45.37,44.14,44.86,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-05-02",44.01,44.21,41.87,44,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-05-01",42.77,44.3,41.81,43.43,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-04-30",43.88,44.55,43.11,43.33,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-04-29",43.65,44.19,42.19,44.02,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-26",43.01,43.61,41.71,43.46,{"symbol":5,"time":3413,"open":3414,"high":3035,"low":3392,"close":3415},"2024-04-25",44.29,43.25,{"symbol":5,"time":3417,"open":3418,"high":2935,"low":3419,"close":3420},"2024-04-24",44.89,43.36,44.1,{"symbol":5,"time":3422,"open":3396,"high":3423,"low":3424,"close":3425},"2024-04-23",44.99,43.55,43.76,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2024-04-22",41.79,43.26,41.21,42.98,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-04-19",42.87,43.78,40.32,40.73,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-04-18",44.62,45.31,43.4,43.81,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3440},"2024-04-17",45.76,46.62,44.36,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2024-04-16",43.9,45.83,43.28,45.71,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-04-15",45.3,45.92,44.18,44.35,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-04-12",45,45.68,44.33,44.74,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-04-11",46.32,46.44,45.34,46.02,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-04-10",45.75,47.12,45.18,46.06,{"symbol":5,"time":3480,"open":3353,"high":3481,"low":3482,"close":3483},"2024-04-09",49.43,46.05,47.05,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3481},"2024-04-08",50.25,50.51,48.55,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-04-05",48.57,49.61,48.13,49.39,{"symbol":5,"time":3496,"open":3497,"high":2838,"low":3498,"close":3499},"2024-04-04",50.2,47.86,48.07,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-04-03",46.42,49.31,46.41,49.26,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":2886},"2024-04-02",44.56,47.01,43.94,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":2905,"close":2935},"2024-04-01",45.09,46.13,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-03-28",45.25,45.69,44.7,44.94,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-03-27",46.77,47.14,44.51,45.56,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-03-26",46.71,47.35,46.23,46.37,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3064,"close":2946},"2024-03-25",46.68,47.43,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3452,"close":2933},"2024-03-22",46.48,47.07,{"symbol":5,"time":3542,"open":3517,"high":3543,"low":3381,"close":3483},"2024-03-21",47.26,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-03-20",43.07,44.22,42.6,44.05,{"symbol":5,"time":3551,"open":3435,"high":3435,"low":3552,"close":3553},"2024-03-19",41.5,43.02,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3508,"close":3558},"2024-03-18",44.63,45.88,44.69,{"symbol":5,"time":3560,"open":3561,"high":2894,"low":3562,"close":3563},"2024-03-15",43.62,43.12,43.97,{"symbol":5,"time":3565,"open":3566,"high":2905,"low":3567,"close":3568},"2024-03-14",44.84,43.6,44.42,{"symbol":5,"time":3570,"open":3519,"high":3571,"low":3572,"close":3573},"2024-03-13",45.51,44.04,45.03,{"symbol":5,"time":3575,"open":3391,"high":2910,"low":3576,"close":3577},"2024-03-12",44.27,45.2,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2024-03-11",45.02,45.48,42.1,43.66,{"symbol":5,"time":3585,"open":3370,"high":3586,"low":3587,"close":3035},"2024-03-08",49.36,46,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-03-07",47.57,48.44,47.33,47.37,{"symbol":5,"time":3595,"open":3523,"high":3493,"low":3596,"close":3597},"2024-03-06",46.4,47.2,{"symbol":5,"time":3599,"open":3600,"high":3050,"low":3601,"close":3602},"2024-03-05",46.5,45.24,45.78,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":2912,"close":3050},"2024-03-04",45.33,47.6,{"symbol":5,"time":3608,"open":3609,"high":2946,"low":3610,"close":3457},"2024-03-01",43.27,43.18,{"symbol":5,"time":3612,"open":3613,"high":3434,"low":3614,"close":3615},"2024-02-29",41.96,41.76,42.53,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-02-28",41.19,41.65,40.97,41.15,{"symbol":5,"time":3623,"open":3392,"high":3624,"low":3625,"close":3614},"2024-02-27",42.45,41.09,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3614},"2024-02-26",41.06,41.98,40.69,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-02-23",41.7,41.86,40.02,40.43,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-02-22",39.26,41.8,38.8,41.77,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-02-21",36.76,37.37,36.11,37.2,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-02-20",39.01,39.3,37.11,37.46,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-02-16",40,40.22,38.93,39.53,{"symbol":5,"time":3662,"open":3663,"high":3657,"low":3664,"close":3665},"2024-02-15",39.33,38.55,39.87,{"symbol":5,"time":3667,"open":3668,"high":3652,"low":3669,"close":3670},"2024-02-14",38.29,37.73,39.12,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-02-13",36.42,37.67,36,37.5,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-12",38.95,39.11,38.17,38.24,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-09",38,38.71,37.28,38.66,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-02-08",36.58,37.89,36.39,37.54,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3647,"close":3699},"2024-02-07",36.26,37.1,36.36,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3697},"2024-02-06",37.04,37.51,35.56,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3675,"close":3709},"2024-02-05",36.07,37.27,36.93,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3707},"2024-02-02",36.1,36.43,35.37,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2024-02-01",34.7,36.34,34.51,36.12,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2024-01-31",32.93,35.23,32.8,34.36,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2024-01-30",34.49,34.72,32.55,33.09,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3731},"2024-01-29",32.1,32.61,31.82,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2024-01-26",31.6,32.43,31.5,31.99,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2024-01-25",30.99,32.3,30.84,31.72,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2024-01-24",31.2,31.51,30.55,30.66,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2024-01-23",31.79,31.92,30.4,30.58,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2024-01-22",31.83,32.54,31.14,31.64,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2024-01-19",28.91,31.25,28.69,30.9,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2024-01-18",28.13,28.72,27.88,28.59,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2024-01-17",28,28.16,26.62,27.59,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2024-01-16",28.5,28.78,28.02,28.51,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3791,"close":3796},"2024-01-12",28.71,29.22,28.73,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3794},"2024-01-11",29.52,29.89,28.15,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3799},"2024-01-10",28.95,29.73,28.86,{"symbol":5,"time":3808,"open":3788,"high":3804,"low":3809,"close":3810},"2024-01-09",27.94,28.75,{"symbol":5,"time":3812,"open":3813,"high":3804,"low":3814,"close":3815},"2024-01-08",28.01,27.84,28.83,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2024-01-05",27.92,28.32,27.85,27.91,{"symbol":5,"time":3823,"open":3813,"high":3824,"low":3825,"close":3818},"2024-01-04",28.41,27.86,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2024-01-03",27.96,28.54,27.64,28.17,{"symbol":5,"time":3833,"open":3834,"high":3804,"low":3835,"close":3836},"2024-01-02",28.64,27.87,28.27,{"symbol":5,"time":3838,"open":3839,"high":3800,"low":3840,"close":3841},"2023-12-29",29.48,29.03,29.28,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-12-28",29.54,29.74,29.23,29.59,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-12-27",30.15,30.36,29.44,29.49,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-12-26",30.11,30.34,29.86,29.95,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2023-12-22",29.8,30.02,29.57,29.82,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-12-21",29.16,29.76,29.07,29.68,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-12-20",29.11,29.69,28.56,28.68,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3841,"close":3882},"2023-12-19",29.75,29.79,29.38,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3840,"close":3887},"2023-12-18",29.63,29.81,29.41,{"symbol":5,"time":3889,"open":3804,"high":3844,"low":3890,"close":3839},"2023-12-15",28.44,{"symbol":5,"time":3892,"open":3791,"high":3893,"low":3894,"close":3840},"2023-12-14",29.09,27.73,{"symbol":5,"time":3896,"open":3897,"high":3777,"low":3898,"close":3801},"2023-12-13",27.14,27.11,{"symbol":5,"time":3900,"open":3901,"high":3820,"low":3902,"close":3903},"2023-12-12",27.75,27.12,27.48,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-12-11",27.2,28.12,26.9,27.7,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-12-08",26.5,27.42,26.45,27.19,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3918,"close":3920},"2023-12-07",26,27.44,26.65,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-12-06",27.51,27.58,25.84,25.87,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3902},"2023-12-05",26.57,27.25,26.41,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-12-04",26.84,27.04,26.3,26.86,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-12-01",26.77,27.62,26.15,27.13,{"symbol":5,"time":3945,"open":3901,"high":3901,"low":3946,"close":3947},"2023-11-30",26.7,26.96,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-11-29",26.22,28.3,25.89,27.28,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3940,"close":3958},"2023-11-28",27,27.56,26.99,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-11-27",27.02,27.33,26.56,27.05,{"symbol":5,"time":3966,"open":3908,"high":3953,"low":3967,"close":3902},"2023-11-24",26.69,{"symbol":5,"time":3969,"open":3970,"high":3913,"low":3971,"close":3972},"2023-11-22",26.95,26.37,26.61,{"symbol":5,"time":3974,"open":3975,"high":3975,"low":3976,"close":3977},"2023-11-21",27.98,26.44,26.82,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3776},"2023-11-20",28.24,28.39,27.54,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3785,"close":3987},"2023-11-17",27.68,28.38,28.05,{"symbol":5,"time":3989,"open":3902,"high":3990,"low":3991,"close":3992},"2023-11-16",27.55,27.01,27.5,{"symbol":5,"time":3994,"open":3956,"high":3995,"low":3996,"close":3997},"2023-11-15",27.99,26.64,27.22,{"symbol":5,"time":3999,"open":4000,"high":3908,"low":4001,"close":4002},"2023-11-14",26.48,26.29,26.88,{"symbol":5,"time":4004,"open":4005,"high":3918,"low":4006,"close":4007},"2023-11-13",25.51,25.21,25.62,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-11-10",24.64,25.53,24.63,25.48,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-11-09",25.09,25.27,24.37,24.45,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4010,"close":4024},"2023-11-08",24.7,25.29,24.96,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4018,"close":4029},"2023-11-07",24.76,25.13,24.8,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4029,"close":4034},"2023-11-06",25.71,26.07,24.82,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-11-03",25.05,25.7,25.01,25.66,{"symbol":5,"time":4042,"open":4012,"high":4043,"low":4044,"close":4045},"2023-11-02",25.14,24.56,24.83,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":4050,"close":4051},"2023-11-01",23.46,24.15,23.4,24.14,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2023-10-31",22.33,23.52,22.11,23.35,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2023-10-30",22.82,23,21.89,22.25,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4068,"close":4069},"2023-10-27",22.93,23.3,21.91,22.38,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":4075},"2023-10-26",24.26,24.3,20.87,22.68,{"symbol":5,"time":4077,"open":3942,"high":4078,"low":4079,"close":4080},"2023-10-25",26.19,25.11,25.31,{"symbol":5,"time":4082,"open":3952,"high":3914,"low":4083,"close":4084},"2023-10-24",25.58,26.01,{"symbol":5,"time":4086,"open":4087,"high":4088,"low":4089,"close":4032},"2023-10-23",25.74,26.21,24.68,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-10-20",25.97,26.17,25.37,25.81,{"symbol":5,"time":4097,"open":4098,"high":3967,"low":4099,"close":4100},"2023-10-19",26.59,25.72,26.05,{"symbol":5,"time":4102,"open":3956,"high":3962,"low":4103,"close":4078},"2023-10-18",26.11,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-10-17",26.78,27.29,26.33,27.27,{"symbol":5,"time":4111,"open":4112,"high":3924,"low":3976,"close":3977},"2023-10-16",27.3,{"symbol":5,"time":4114,"open":4115,"high":4116,"low":4117,"close":4118},"2023-10-13",26.75,26.8,25.83,25.91,{"symbol":5,"time":4120,"open":4121,"high":4122,"low":3950,"close":3946},"2023-10-12",26.54,27.17,{"symbol":5,"time":4124,"open":4125,"high":3958,"low":4125,"close":3912},"2023-10-11",26.16,{"symbol":5,"time":4127,"open":4128,"high":3934,"low":4129,"close":4100},"2023-10-10",26.72,25.92,{"symbol":5,"time":4131,"open":4088,"high":3908,"low":4132,"close":3946},"2023-10-09",26.14,{"symbol":5,"time":4134,"open":4135,"high":4136,"low":4137,"close":4138},"2023-10-06",25.59,26.6,25.42,26.42,{"symbol":5,"time":4140,"open":4024,"high":4141,"low":4142,"close":4143},"2023-10-05",25.85,24.5,25.79,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-10-04",23.77,24.85,23.71,24.42,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-10-03",24.1,24.41,23.49,23.7,{"symbol":5,"time":4157,"open":4142,"high":4158,"low":4159,"close":4018},"2023-10-02",24.74,24.27,{"symbol":5,"time":4161,"open":4162,"high":4163,"low":4164,"close":4165},"2023-09-29",24.66,25.26,24.34,24.52,{"symbol":5,"time":4167,"open":4168,"high":4169,"low":4168,"close":4149},"2023-09-28",23.36,24.43,{"symbol":5,"time":4171,"open":4172,"high":4173,"low":4172,"close":4174},"2023-09-27",22.78,23.5,23.27,{"symbol":5,"time":4176,"open":4060,"high":4177,"low":4178,"close":4179},"2023-09-26",22.92,22.23,22.57,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4182,"close":4184},"2023-09-25",22.36,23.15,23.03,{"symbol":5,"time":4186,"open":4187,"high":4188,"low":4187,"close":4189},"2023-09-22",22.49,22.88,22.55,{"symbol":5,"time":4191,"open":4192,"high":4193,"low":4194,"close":4195},"2023-09-21",22.19,22.56,21.73,22.3,[4197,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4267,4272,4277,4282,4287,4292,4297,4300,4305,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4463,4468,4472,4477,4482,4486,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4549,4554,4559,4563,4568,4573,4577,4582,4587,4592,4597,4602,4607,4612,4616,4621,4626,4631,4635,4639,4644,4649,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4932,4936,4941,4946,4951,4956,4961,4966,4971,4975,4980,4984,4989,4994,4999,5004,5009,5014,5018,5021,5026,5031,5035,5039,5042,5046,5050,5055,5058,5063,5068,5073,5078,5082,5087,5092,5096,5100,5104,5109,5114,5119,5123,5128,5132,5137,5142,5147,5152,5157,5161,5166,5171,5176,5181,5186,5191,5196,5201,5205,5209,5214,5217,5222,5227,5232,5237,5241,5243,5247,5252,5257,5261,5266,5270,5275,5280,5285,5288,5293,5298,5303,5308,5311,5316,5321,5326,5330,5335,5339,5344,5348,5353,5358,5363,5368,5373,5378,5383,5387,5391,5395,5400,5405,5410,5415,5420,5425,5430,5435,5440,5444,5449,5454,5459,5464,5468],{"symbol":4198,"time":17,"open":4199,"high":4200,"low":4201,"close":4202},"SPY",761.31,762,757.97,761.69,{"symbol":4198,"time":23,"open":4204,"high":4205,"low":4206,"close":4207},763.15,763.57,759.96,762.6,{"symbol":4198,"time":29,"open":4209,"high":4210,"low":4211,"close":4212},759.5,761.67,749.6,754.05,{"symbol":4198,"time":35,"open":4214,"high":4215,"low":4216,"close":4217},760.12,760.35,756.15,757.39,{"symbol":4198,"time":41,"open":4219,"high":4220,"low":4221,"close":4222},759,763.52,757.93,760.88,{"symbol":4198,"time":47,"open":4224,"high":4225,"low":4226,"close":4227},764.72,766.38,763.6,764.29,{"symbol":4198,"time":53,"open":4229,"high":4230,"low":4231,"close":4232},758.03,760.11,756.64,757.83,{"symbol":4198,"time":59,"open":4234,"high":4235,"low":4236,"close":4237},764.08,764.47,760.94,762.4,{"symbol":4198,"time":65,"open":4239,"high":4240,"low":4241,"close":4242},769.07,769.7,765.14,765.96,{"symbol":4198,"time":71,"open":4244,"high":4245,"low":4246,"close":4247},772.01,772.87,769,770.19,{"symbol":4198,"time":77,"open":4249,"high":4250,"low":4251,"close":4252},767.9,774.03,767.45,773.17,{"symbol":4198,"time":83,"open":4254,"high":4255,"low":4256,"close":4257},762.45,766.43,761.73,765.16,{"symbol":4198,"time":89,"open":4259,"high":4260,"low":4261,"close":4262},762.01,764.67,759.48,761.78,{"symbol":4198,"time":95,"open":4264,"high":4265,"low":4224,"close":4266},767.33,768,767.05,{"symbol":4198,"time":101,"open":4268,"high":4269,"low":4270,"close":4271},771.76,775.3,768.31,769.35,{"symbol":4198,"time":107,"open":4273,"high":4274,"low":4275,"close":4276},768.5,772.36,767.16,771.1,{"symbol":4198,"time":112,"open":4278,"high":4279,"low":4280,"close":4281},764.73,767.35,763.93,766.08,{"symbol":4198,"time":118,"open":4283,"high":4284,"low":4285,"close":4286},766.16,766.78,763.05,765.91,{"symbol":4198,"time":124,"open":4288,"high":4289,"low":4290,"close":4291},764.78,765.22,762.08,763.47,{"symbol":4198,"time":130,"open":4293,"high":4294,"low":4295,"close":4296},766.05,767.85,764.17,765.72,{"symbol":4198,"time":136,"open":4242,"high":4298,"low":4299,"close":4207},768.15,762.04,{"symbol":4198,"time":142,"open":4301,"high":4302,"low":4303,"close":4304},770.36,772.47,768.1,769.06,{"symbol":4198,"time":148,"open":4306,"high":4307,"low":4308,"close":4251},768.7,769.5,766.92,{"symbol":4198,"time":154,"open":4310,"high":4311,"low":4312,"close":4313},776.18,776.78,772.51,772.67,{"symbol":4198,"time":160,"open":4315,"high":4316,"low":4317,"close":4318},778.54,778.8,775.43,776.34,{"symbol":4198,"time":166,"open":4320,"high":4321,"low":4322,"close":4323},774.87,779.37,774.11,777.88,{"symbol":4198,"time":172,"open":4325,"high":4326,"low":4327,"close":4328},774.71,774.9,771.28,772.49,{"symbol":4198,"time":178,"open":4330,"high":4331,"low":4332,"close":4333},774.53,774.61,769.2,770.56,{"symbol":4198,"time":184,"open":4335,"high":4336,"low":4337,"close":4338},772.6,775.05,771.62,773.03,{"symbol":4198,"time":190,"open":4340,"high":4341,"low":4342,"close":4343},771.02,773.92,769.61,773.26,{"symbol":4198,"time":195,"open":4345,"high":4346,"low":4347,"close":4348},770.21,771.82,767.46,768.56,{"symbol":4198,"time":201,"open":4350,"high":4351,"low":4352,"close":4353},775.85,776.85,769.51,769.79,{"symbol":4198,"time":207,"open":4355,"high":4356,"low":4357,"close":4358},760.63,773.41,760.52,771.33,{"symbol":4198,"time":213,"open":4360,"high":4361,"low":4362,"close":4363},749.44,758.58,748.8,757.67,{"symbol":4198,"time":219,"open":4365,"high":4366,"low":4367,"close":4368},744.68,748.9,737.68,747.03,{"symbol":4198,"time":225,"open":4370,"high":4371,"low":4372,"close":4373},736.05,742.45,734.59,741.69,{"symbol":4198,"time":231,"open":4375,"high":4376,"low":4377,"close":4378},739.97,742.68,729.1,729.46,{"symbol":4198,"time":237,"open":4380,"high":4381,"low":4382,"close":4383},739.19,742.79,735.98,740.86,{"symbol":4198,"time":243,"open":4385,"high":4386,"low":4387,"close":4388},744.91,745.53,735.87,739.09,{"symbol":4198,"time":249,"open":4390,"high":4391,"low":4392,"close":4393},738.51,743.72,737.29,738.93,{"symbol":4198,"time":254,"open":4395,"high":4396,"low":4397,"close":4398},739.37,742.56,735.21,738.18,{"symbol":4198,"time":259,"open":4400,"high":4401,"low":4402,"close":4403},746.62,750.02,746.37,747.41,{"symbol":4198,"time":264,"open":4405,"high":4406,"low":4407,"close":4408},746.29,749.04,744.18,748.28,{"symbol":4198,"time":270,"open":4410,"high":4411,"low":4412,"close":4413},747.06,748.73,741.51,742.09,{"symbol":4198,"time":275,"open":4415,"high":4416,"low":4417,"close":4418},742.08,747.29,740.8,743.29,{"symbol":4198,"time":281,"open":4420,"high":4421,"low":4422,"close":4423},752.76,754.57,747.88,750.72,{"symbol":4198,"time":287,"open":4425,"high":4426,"low":4427,"close":4428},754.24,755.58,750.2,754.81,{"symbol":4198,"time":293,"open":4430,"high":4431,"low":4432,"close":4433},750.91,753.34,748.66,751.83,{"symbol":4198,"time":299,"open":4435,"high":4436,"low":4437,"close":4438},752.47,753.91,748,749.17,{"symbol":4198,"time":305,"open":4440,"high":4441,"low":4442,"close":4443},752.05,755.42,748.1,754.95,{"symbol":4198,"time":311,"open":4445,"high":4446,"low":4447,"close":4448},747.35,751.97,745.59,751.71,{"symbol":4198,"time":316,"open":4450,"high":4451,"low":4452,"close":4453},743.16,746.15,739.51,745.4,{"symbol":4198,"time":321,"open":4455,"high":4456,"low":4457,"close":4458},750.22,750.96,745.21,747.71,{"symbol":4198,"time":326,"open":4460,"high":4461,"low":4403,"close":4462},748.74,752.41,751.28,{"symbol":4198,"time":330,"open":4464,"high":4465,"low":4466,"close":4467},747.4,751.31,740.03,744.78,{"symbol":4198,"time":336,"open":4469,"high":4360,"low":4470,"close":4471},745,742.38,745.76,{"symbol":4198,"time":341,"open":4473,"high":4474,"low":4475,"close":4476},741.29,748.02,740.89,746.77,{"symbol":4198,"time":347,"open":4478,"high":4479,"low":4480,"close":4481},736.53,741.56,732.09,741,{"symbol":4198,"time":353,"open":4483,"high":4478,"low":4484,"close":4485},728.95,716.58,728.99,{"symbol":4198,"time":359,"open":4487,"high":4395,"low":4488,"close":4489},738.91,729.6,734.3,{"symbol":4198,"time":364,"open":4491,"high":4492,"low":4493,"close":4494},735.17,739.95,730.84,733.24,{"symbol":4198,"time":370,"open":4496,"high":4497,"low":4498,"close":4499},733.81,739.63,732.3,733.58,{"symbol":4198,"time":376,"open":4501,"high":4502,"low":4503,"close":4504},747.7,750.18,743.13,744.39,{"symbol":4198,"time":382,"open":4506,"high":4507,"low":4508,"close":4509},747.76,748.23,743.86,746.74,{"symbol":4198,"time":388,"open":4511,"high":4512,"low":4513,"close":4514},751.29,752.15,739.22,740.96,{"symbol":4198,"time":394,"open":4516,"high":4517,"low":4518,"close":4519},754.55,755.44,749.88,750.33,{"symbol":4198,"time":400,"open":4521,"high":4522,"low":4523,"close":4524},751.85,756.68,751.76,754.83,{"symbol":4198,"time":406,"open":4526,"high":4527,"low":4528,"close":4529},740.71,744.44,735.03,741.75,{"symbol":4198,"time":412,"open":4531,"high":4532,"low":4533,"close":4534},728.76,740,724.41,737.76,{"symbol":4198,"time":418,"open":4536,"high":4537,"low":4538,"close":4539},733.39,738.38,725.33,725.43,{"symbol":4198,"time":424,"open":4541,"high":4542,"low":4543,"close":4544},743.63,746.9,722.59,737.05,{"symbol":4198,"time":430,"open":4546,"high":4547,"low":4548,"close":4513},743.36,745.34,738.19,{"symbol":4198,"time":435,"open":4550,"high":4551,"low":4552,"close":4553},752.31,752.82,735.53,737.55,{"symbol":4198,"time":441,"open":4555,"high":4556,"low":4557,"close":4558},752.1,758.31,751.47,757.09,{"symbol":4198,"time":447,"open":4560,"high":4561,"low":4562,"close":4425},758.15,758.8,753.57,{"symbol":4198,"time":453,"open":4564,"high":4565,"low":4566,"close":4567},757.03,760.4,756.75,759.57,{"symbol":4198,"time":459,"open":4569,"high":4570,"low":4571,"close":4572},755.36,760.28,754.69,758.54,{"symbol":4198,"time":465,"open":4574,"high":4575,"low":4571,"close":4576},755.9,758.08,756.48,{"symbol":4198,"time":471,"open":4578,"high":4579,"low":4580,"close":4581},750.25,755.15,749.23,754.6,{"symbol":4198,"time":476,"open":4583,"high":4584,"low":4585,"close":4586},750.88,751.38,748.22,750.46,{"symbol":4198,"time":482,"open":4588,"high":4589,"low":4590,"close":4591},750.01,752.13,748.37,750.59,{"symbol":4198,"time":487,"open":4593,"high":4594,"low":4595,"close":4596},746.24,748.94,744.48,745.64,{"symbol":4198,"time":493,"open":4598,"high":4599,"low":4600,"close":4601},738.64,744.87,737.03,742.72,{"symbol":4198,"time":497,"open":4603,"high":4604,"low":4605,"close":4606},735.71,741.87,733.89,741.25,{"symbol":4198,"time":503,"open":4608,"high":4609,"low":4610,"close":4611},734.78,737.65,731.53,733.73,{"symbol":4198,"time":509,"open":4613,"high":4614,"low":4536,"close":4615},739.83,741.42,738.65,{"symbol":4198,"time":515,"open":4617,"high":4618,"low":4619,"close":4620},741.79,743.46,737.96,739.17,{"symbol":4198,"time":520,"open":4622,"high":4623,"low":4624,"close":4625},743.65,749.53,743.56,748.17,{"symbol":4198,"time":526,"open":4627,"high":4628,"low":4629,"close":4630},738.47,743.91,735.47,742.31,{"symbol":4198,"time":530,"open":4632,"high":4633,"low":4634,"close":4398},736.89,738.84,731.83,{"symbol":4198,"time":535,"open":4636,"high":4637,"low":4636,"close":4638},736.45,740.79,739.3,{"symbol":4198,"time":541,"open":4640,"high":4641,"low":4642,"close":4643},734.93,738.08,734.57,737.62,{"symbol":4198,"time":547,"open":4645,"high":4646,"low":4647,"close":4648},735.05,736.13,729.75,731.58,{"symbol":4198,"time":552,"open":4650,"high":4372,"low":4651,"close":4652},728.16,727.82,733.83,{"symbol":4198,"time":558,"open":4654,"high":4655,"low":4656,"close":4657},721.77,725.04,721.49,723.77,{"symbol":4198,"time":564,"open":4659,"high":4660,"low":4661,"close":4662},720.07,722.12,714.99,718.01,{"symbol":4198,"time":570,"open":4664,"high":4665,"low":4666,"close":4667},721.25,724.87,720.47,720.65,{"symbol":4198,"time":575,"open":4669,"high":4670,"low":4671,"close":4672},714.63,719.79,710.45,718.66,{"symbol":4198,"time":581,"open":4674,"high":4675,"low":4676,"close":4677},711,712.2,708.37,711.58,{"symbol":4198,"time":586,"open":4679,"high":4680,"low":4681,"close":4682},711.82,712.88,709.25,711.69,{"symbol":4198,"time":592,"open":4684,"high":4685,"low":4686,"close":4687},713.17,715.63,712.3,715.17,{"symbol":4198,"time":598,"open":4689,"high":4690,"low":4691,"close":4692},710.75,714.47,709.01,713.94,{"symbol":4198,"time":603,"open":4694,"high":4695,"low":4696,"close":4697},709.5,712.36,702.28,708.45,{"symbol":4198,"time":609,"open":4699,"high":4700,"low":4701,"close":4702},709.15,711.45,708.22,711.21,{"symbol":4198,"time":615,"open":4704,"high":4705,"low":4706,"close":4707},710.28,711.28,702.64,704.08,{"symbol":4198,"time":620,"open":4709,"high":4710,"low":4711,"close":4712},708.78,709.91,706.14,708.72,{"symbol":4198,"time":626,"open":4711,"high":4714,"low":4715,"close":4716},712.39,705.76,710.14,{"symbol":4198,"time":632,"open":4718,"high":4719,"low":4720,"close":4721},701.06,702.78,698.53,701.66,{"symbol":4198,"time":638,"open":4723,"high":4724,"low":4725,"close":4726},695.26,700.28,694.2,699.94,{"symbol":4198,"time":643,"open":4728,"high":4729,"low":4730,"close":4731},687.69,694.58,687.66,694.46,{"symbol":4198,"time":649,"open":4733,"high":4734,"low":4735,"close":4736},677.41,686.3,676.58,686.1,{"symbol":4198,"time":654,"open":4738,"high":4739,"low":4740,"close":4741},681.32,682.03,678.45,679.46,{"symbol":4198,"time":660,"open":4743,"high":4744,"low":4745,"close":4746},674.84,681.16,673.77,679.91,{"symbol":4198,"time":666,"open":4748,"high":4749,"low":4750,"close":4751},676.39,677.08,671.46,676.01,{"symbol":4198,"time":672,"open":4753,"high":4754,"low":4755,"close":4756},656.65,659.61,651.06,659.22,{"symbol":4198,"time":678,"open":4758,"high":4759,"low":4760,"close":4761},655.86,659.72,655.52,658.93,{"symbol":4198,"time":684,"open":4763,"high":4764,"low":4765,"close":4766},646.42,658.2,645.11,655.83,{"symbol":4198,"time":690,"open":4768,"high":4769,"low":4770,"close":4771},653.9,658.52,653,655.24,{"symbol":4198,"time":696,"open":4773,"high":4774,"low":4775,"close":4776},638.94,651.54,637.98,650.34,{"symbol":4198,"time":702,"open":4778,"high":4779,"low":4780,"close":4781},640.11,640.37,629.28,631.97,{"symbol":4198,"time":708,"open":4783,"high":4784,"low":4785,"close":4786},642.5,642.66,633.11,634.09,{"symbol":4198,"time":714,"open":4788,"high":4789,"low":4790,"close":4791},652.06,654.85,644.82,645.09,{"symbol":4198,"time":720,"open":4793,"high":4794,"low":4795,"close":4796},658.67,660.89,654.24,656.82,{"symbol":4198,"time":726,"open":4798,"high":4799,"low":4800,"close":4801},651.32,657.03,649.88,653.18,{"symbol":4198,"time":732,"open":4803,"high":4804,"low":4805,"close":4806},658.07,662.62,653.94,655.38,{"symbol":4198,"time":737,"open":4808,"high":4809,"low":4810,"close":4811},656.51,656.69,644.72,648.57,{"symbol":4198,"time":743,"open":4813,"high":4814,"low":4815,"close":4816},656.97,662.98,655.17,659.8,{"symbol":4198,"time":749,"open":4818,"high":4819,"low":4820,"close":4821},668.36,669.72,661.19,661.43,{"symbol":4198,"time":755,"open":4823,"high":4824,"low":4825,"close":4826},672.39,674.44,669.7,670.79,{"symbol":4198,"time":761,"open":4828,"high":4829,"low":4830,"close":4831},668.38,672.07,667.12,669.03,{"symbol":4198,"time":766,"open":4833,"high":4834,"low":4835,"close":4836},669.27,672.34,661.36,662.29,{"symbol":4198,"time":772,"open":4838,"high":4839,"low":4840,"close":4841},671.16,671.65,665.87,666.06,{"symbol":4198,"time":778,"open":4843,"high":4844,"low":4845,"close":4846},677.58,680.08,673.34,676.33,{"symbol":4198,"time":784,"open":4848,"high":4849,"low":4850,"close":4851},677.72,683.36,674.76,677.18,{"symbol":4198,"time":790,"open":4853,"high":4854,"low":4855,"close":4856},666.39,679.92,662.39,678.27,{"symbol":4198,"time":796,"open":4858,"high":4859,"low":4860,"close":4861},673.41,676.11,669.76,672.38,{"symbol":4198,"time":801,"open":4863,"high":4864,"low":4865,"close":4866},682.08,685.53,675.61,681.31,{"symbol":4198,"time":806,"open":4868,"high":4869,"low":4870,"close":4871},681.63,687.09,679.62,685.13,{"symbol":4198,"time":812,"open":4873,"high":4874,"low":4875,"close":4876},675.06,682.61,669.66,680.33,{"symbol":4198,"time":818,"open":4878,"high":4879,"low":4880,"close":4881},678.7,688.62,678.02,686.38,{"symbol":4198,"time":824,"open":4883,"high":4884,"low":4885,"close":4886},683.09,686.86,681.64,685.99,{"symbol":4198,"time":830,"open":4888,"high":4889,"low":4890,"close":4891},693.28,693.3,684.35,689.3,{"symbol":4198,"time":836,"open":4893,"high":4894,"low":4895,"close":4896},690.18,693.68,690.1,693.15,{"symbol":4198,"time":842,"open":4898,"high":4899,"low":4900,"close":4901},681.9,688.35,680,687.35,{"symbol":4198,"time":848,"open":4903,"high":4904,"low":4905,"close":4906},687.83,690,680.37,682.39,{"symbol":4198,"time":854,"open":4908,"high":4909,"low":4910,"close":4911},682.32,690.06,681.73,689.43,{"symbol":4198,"time":860,"open":4913,"high":4914,"low":4915,"close":4916},683.84,686.18,681.55,684.48,{"symbol":4198,"time":866,"open":4918,"high":4919,"low":4920,"close":4921},684.02,689.15,682.83,686.29,{"symbol":4198,"time":871,"open":4923,"high":4924,"low":4925,"close":4926},680.14,684.94,675.78,682.85,{"symbol":4198,"time":877,"open":4928,"high":4929,"low":4930,"close":4931},681.69,686.28,677.52,681.75,{"symbol":4198,"time":883,"open":4933,"high":4934,"low":4905,"close":4935},694.24,695.35,681.27,{"symbol":4198,"time":888,"open":4937,"high":4938,"low":4939,"close":4940},696.39,697.14,689.18,691.96,{"symbol":4198,"time":894,"open":4942,"high":4943,"low":4944,"close":4945},694.95,696.54,691.66,692.12,{"symbol":4198,"time":900,"open":4947,"high":4948,"low":4949,"close":4950},689.42,695.87,688.34,693.95,{"symbol":4198,"time":906,"open":4952,"high":4953,"low":4954,"close":4955},681.46,692.31,680.85,690.62,{"symbol":4198,"time":912,"open":4957,"high":4958,"low":4959,"close":4960},680.94,683.69,675.79,677.62,{"symbol":4198,"time":918,"open":4962,"high":4963,"low":4964,"close":4965},690.35,691.45,681.76,686.19,{"symbol":4198,"time":924,"open":4967,"high":4968,"low":4969,"close":4970},696.21,696.96,684.03,689.53,{"symbol":4198,"time":930,"open":4972,"high":4973,"low":4947,"close":4974},689.58,696.93,695.41,{"symbol":4198,"time":936,"open":4976,"high":4977,"low":4978,"close":4979},691.79,694.21,687.12,691.97,{"symbol":4198,"time":942,"open":4937,"high":4981,"low":4982,"close":4983},697.06,684.83,694.04,{"symbol":4198,"time":948,"open":4985,"high":4986,"low":4987,"close":4988},697.05,697.84,693.94,695.42,{"symbol":4198,"time":954,"open":4990,"high":4991,"low":4992,"close":4993},694.18,696.53,693.57,695.49,{"symbol":4198,"time":960,"open":4995,"high":4996,"low":4997,"close":4998},690.49,694.13,689.92,692.73,{"symbol":4198,"time":966,"open":5000,"high":5001,"low":5002,"close":5003},688.15,690.96,687.16,689.23,{"symbol":4198,"time":971,"open":5005,"high":5006,"low":5007,"close":5008},689.85,691.13,686.92,688.98,{"symbol":4198,"time":977,"open":5010,"high":5011,"low":5012,"close":5013},679.65,688.74,678.13,685.4,{"symbol":4198,"time":983,"open":5015,"high":5016,"low":5017,"close":4843},681.49,684.77,676.57,{"symbol":4198,"time":989,"open":5019,"high":5020,"low":4895,"close":4944},693.66,694.25,{"symbol":4198,"time":994,"open":5022,"high":5023,"low":5024,"close":5025},694.57,695.45,691.25,692.24,{"symbol":4198,"time":999,"open":5027,"high":5028,"low":5029,"close":5030},691,691.72,686.04,690.36,{"symbol":4198,"time":1005,"open":4993,"high":5032,"low":5033,"close":5034},696.09,691.35,693.77,{"symbol":4198,"time":1011,"open":5036,"high":5032,"low":5037,"close":5038},690.68,690.63,695.16,{"symbol":4198,"time":1017,"open":5037,"high":5040,"low":4939,"close":5041},695.31,694.07,{"symbol":4198,"time":1023,"open":5043,"high":4955,"low":5044,"close":5045},688.82,687.49,689.51,{"symbol":4198,"time":1029,"open":5047,"high":5048,"low":5049,"close":4972},692.19,693.96,689.32,{"symbol":4198,"time":1034,"open":5051,"high":5052,"low":5053,"close":5054},687.93,692.32,687.78,691.81,{"symbol":4198,"time":1038,"open":5056,"high":4911,"low":4881,"close":5057},686.54,687.72,{"symbol":4198,"time":1043,"open":5059,"high":5060,"low":5061,"close":5062},685.71,686.87,679.82,683.17,{"symbol":4198,"time":1049,"open":5064,"high":5065,"low":5066,"close":5067},687.14,687.36,681.71,681.92,{"symbol":4198,"time":1054,"open":5069,"high":5070,"low":5071,"close":5072},687.45,688.56,686.58,687.01,{"symbol":4198,"time":1059,"open":5074,"high":5075,"low":5076,"close":5077},687.54,689.2,686.07,687.85,{"symbol":4198,"time":1065,"open":5079,"high":4944,"low":5080,"close":5081},690.64,689.27,690.31,{"symbol":4198,"time":1070,"open":5083,"high":5084,"low":5085,"close":5086},687.95,690.83,687.8,690.38,{"symbol":4198,"time":1075,"open":5088,"high":5089,"low":5090,"close":5091},683.92,688.2,683.87,687.96,{"symbol":4198,"time":1080,"open":5093,"high":5094,"low":5095,"close":4982},683.94,685.36,680.59,{"symbol":4198,"time":1084,"open":5097,"high":5098,"low":5099,"close":5095},676.59,681.09,676.47,{"symbol":4198,"time":1090,"open":5101,"high":5102,"low":5103,"close":5099},677.6,680.74,674.9,{"symbol":4198,"time":1096,"open":5105,"high":5106,"low":5107,"close":5108},679.89,680.44,671.2,671.4,{"symbol":4198,"time":1102,"open":5110,"high":5111,"low":5112,"close":5113},679.23,681.08,674.98,678.87,{"symbol":4198,"time":1108,"open":5115,"high":5116,"low":5117,"close":5118},685.74,685.76,679.25,680.73,{"symbol":4198,"time":1112,"open":5120,"high":5121,"low":5122,"close":4964},688.17,688.88,679.17,{"symbol":4198,"time":1116,"open":5124,"high":5125,"low":5126,"close":5127},685.14,689.25,682.17,689.17,{"symbol":4198,"time":1121,"open":5129,"high":5130,"low":4866,"close":5131},682.56,688.97,687.57,{"symbol":4198,"time":1126,"open":5133,"high":5134,"low":5135,"close":5136},683.15,685.39,682.59,683.04,{"symbol":4198,"time":1132,"open":5138,"high":5139,"low":5140,"close":5141},686.59,686.64,681.57,683.63,{"symbol":4198,"time":1138,"open":5143,"high":5144,"low":5145,"close":5146},685.47,688.39,684.58,685.69,{"symbol":4198,"time":1144,"open":5148,"high":5149,"low":5150,"close":5151},685.3,685.37,681.34,684.39,{"symbol":4198,"time":1148,"open":5153,"high":5154,"low":5155,"close":5156},680.57,684.91,679.69,683.89,{"symbol":4198,"time":1153,"open":5067,"high":5158,"low":5159,"close":5160},683.82,679.33,681.53,{"symbol":4198,"time":1158,"open":5162,"high":5163,"low":5164,"close":5165},678.81,682.99,678.74,680.27,{"symbol":4198,"time":1163,"open":5167,"high":5168,"low":5169,"close":5170},680.86,683.67,680.5,683.39,{"symbol":4198,"time":1169,"open":5172,"high":5173,"low":5174,"close":5175},677.63,681.7,676.72,679.68,{"symbol":4198,"time":1174,"open":5177,"high":5178,"low":5179,"close":5180},668.63,676.21,664.48,675.02,{"symbol":4198,"time":1180,"open":5182,"high":5183,"low":5184,"close":5185},662.69,670.06,661.59,668.73,{"symbol":4198,"time":1185,"open":5187,"high":5188,"low":5189,"close":5190},655.05,664.55,650.85,659.03,{"symbol":4198,"time":1190,"open":5192,"high":5193,"low":5194,"close":5195},672.91,675.56,651.89,652.53,{"symbol":4198,"time":1195,"open":5197,"high":5198,"low":5199,"close":5200},660.78,667.34,658.75,662.63,{"symbol":4198,"time":1198,"open":5202,"high":5203,"low":4758,"close":5204},662.1,665.12,660.08,{"symbol":4198,"time":1204,"open":4825,"high":5206,"low":5207,"close":5208},673.71,662.17,665.67,{"symbol":4198,"time":1210,"open":5210,"high":5211,"low":5212,"close":5213},665.38,675.66,663.27,671.93,{"symbol":4198,"time":1216,"open":5169,"high":5167,"low":5215,"close":5216},670.52,672.04,{"symbol":4198,"time":1221,"open":5218,"high":5219,"low":5220,"close":5221},684.79,684.96,680.95,683.38,{"symbol":4198,"time":1227,"open":5223,"high":5224,"low":5225,"close":5226},679.95,683.57,678.73,683,{"symbol":4198,"time":1232,"open":5228,"high":5229,"low":5230,"close":5231},677.24,682.18,675.03,681.44,{"symbol":4198,"time":1237,"open":5233,"high":5234,"low":5235,"close":5236},667.91,671.08,661.21,670.97,{"symbol":4198,"time":1242,"open":5099,"high":5238,"low":5239,"close":5240},677.38,668.72,670.31,{"symbol":4198,"time":1246,"open":5112,"high":5167,"low":5242,"close":4843},674.17,{"symbol":4198,"time":1251,"open":4859,"high":5244,"low":5245,"close":5246},679.96,674.58,675.24,{"symbol":4198,"time":1257,"open":5248,"high":5249,"low":5250,"close":5251},685.67,685.8,679.94,683.34,{"symbol":4198,"time":1263,"open":5253,"high":5254,"low":5255,"close":5256},685.04,685.08,679.24,682.06,{"symbol":4198,"time":1268,"open":5258,"high":5259,"low":5260,"close":5260},683.9,685.94,679.83,{"symbol":4198,"time":1274,"open":5262,"high":5263,"low":5264,"close":5265},688.72,689.7,682.87,687.39,{"symbol":4198,"time":1279,"open":5267,"high":5268,"low":4982,"close":5269},687.05,688.91,687.06,{"symbol":4198,"time":1285,"open":5271,"high":5272,"low":5273,"close":5274},682.73,685.54,682.12,685.24,{"symbol":4198,"time":1290,"open":5276,"high":5277,"low":5278,"close":5279},676.46,678.47,675.65,677.25,{"symbol":4198,"time":1296,"open":5281,"high":5282,"low":5283,"close":5284},668.12,672.71,667.8,671.76,{"symbol":4198,"time":1302,"open":5286,"high":5286,"low":5287,"close":5283},672,663.3,{"symbol":4198,"time":1308,"open":5289,"high":5290,"low":5291,"close":5292},671.44,672.99,669.98,671.29,{"symbol":4198,"time":1314,"open":5294,"high":5295,"low":5296,"close":5297},667.32,672.21,667.27,671.3,{"symbol":4198,"time":1319,"open":5299,"high":5300,"low":5301,"close":5302},659.5,665.76,658.14,664.39,{"symbol":4198,"time":1325,"open":5304,"high":5305,"low":5306,"close":5307},666.82,668.71,657.11,660.64,{"symbol":4198,"time":1331,"open":5304,"high":5309,"low":4761,"close":5310},670.23,665.17,{"symbol":4198,"time":1336,"open":5312,"high":5313,"low":5314,"close":5315},657.17,665.83,653.17,662.23,{"symbol":4198,"time":1342,"open":5317,"high":5318,"low":5319,"close":5320},660.65,665.13,659.77,663.04,{"symbol":4198,"time":1348,"open":5322,"high":5323,"low":5324,"close":5325},672.13,673.95,652.84,653.02,{"symbol":4198,"time":1354,"open":5327,"high":5328,"low":5329,"close":4838},673.53,673.94,669.21,{"symbol":4198,"time":1360,"open":5331,"high":5332,"low":5333,"close":5334},670.25,673.21,669.42,673.11,{"symbol":4198,"time":1366,"open":5336,"high":5290,"low":5337,"close":5338},672.54,667.67,669.12,{"symbol":4198,"time":1372,"open":5340,"high":5341,"low":5342,"close":5343},671.62,672.51,669.46,671.61,{"symbol":4198,"time":1378,"open":5345,"high":5346,"low":5347,"close":5329},669.99,672.68,668.16,{"symbol":4198,"time":1384,"open":5349,"high":5350,"low":5351,"close":5352},670.45,670.57,666.78,669.22,{"symbol":4198,"time":1390,"open":5354,"high":5355,"low":5356,"close":5357},663.17,669.37,663.06,668.45,{"symbol":4198,"time":1396,"open":5359,"high":5360,"low":5361,"close":5362},662.93,666.65,661.61,666.18,{"symbol":4198,"time":1402,"open":5364,"high":5365,"low":5366,"close":5367},664.36,665.28,661.86,663.68,{"symbol":4198,"time":1408,"open":5369,"high":5370,"low":5371,"close":5372},659.51,662.37,657.88,661.82,{"symbol":4198,"time":1413,"open":5374,"high":5375,"low":5376,"close":5377},657.94,659.41,654.41,658.05,{"symbol":4198,"time":1419,"open":5379,"high":5380,"low":5381,"close":5382},664.51,664.61,659.67,661.1,{"symbol":4198,"time":1425,"open":5384,"high":5198,"low":5385,"close":5386},666.72,661.98,663.21,{"symbol":4198,"time":1431,"open":5388,"high":5389,"low":5207,"close":5390},662.2,667.29,666.84,{"symbol":4198,"time":1437,"open":5392,"high":5188,"low":5393,"close":5394},662.33,660.37,663.7,{"symbol":4198,"time":1443,"open":5396,"high":5397,"low":5398,"close":5399},661.89,664.89,660.27,662.26,{"symbol":4198,"time":1449,"open":5401,"high":5402,"low":5403,"close":5404},660.01,661.72,654.3,659.18,{"symbol":4198,"time":1455,"open":5406,"high":5407,"low":5408,"close":5409},661.47,661.78,659.21,660,{"symbol":4198,"time":1460,"open":5411,"high":5412,"low":5413,"close":5414},659.64,661.04,659.34,660.91,{"symbol":4198,"time":1466,"open":5416,"high":5417,"low":5418,"close":5419},657.6,659.11,656.9,657.41,{"symbol":4198,"time":1472,"open":5421,"high":5422,"low":5423,"close":5424},654.18,658.33,653.59,657.63,{"symbol":4198,"time":1478,"open":5426,"high":5427,"low":5428,"close":5429},653.62,654.55,650.63,652.21,{"symbol":4198,"time":1483,"open":5431,"high":5432,"low":5433,"close":5434},648.97,650.86,647.22,650.33,{"symbol":4198,"time":1489,"open":5436,"high":5437,"low":5438,"close":5439},648.62,649.84,647.23,648.83,{"symbol":4198,"time":1495,"open":5441,"high":5429,"low":5442,"close":5443},651.48,643.33,647.24,{"symbol":4198,"time":1501,"open":5445,"high":5446,"low":5447,"close":5448},644.42,649.15,643.51,649.12,{"symbol":4198,"time":1507,"open":5450,"high":5451,"low":5452,"close":5453},642.67,644.21,640.46,643.74,{"symbol":4198,"time":1513,"open":5455,"high":5456,"low":5457,"close":5458},637.5,640.49,634.92,640.27,{"symbol":4198,"time":1519,"open":5460,"high":5461,"low":5462,"close":5463},647.47,647.84,643.14,645.05,{"symbol":4198,"time":1525,"open":5443,"high":5465,"low":5466,"close":5467},649.48,645.34,648.92,{"symbol":4198,"time":1531,"open":5469,"high":5470,"low":5445,"close":5471},644.57,647.37,646.63,[5473,5478,5481,5485,5486,5488,5490,5492,5494,5496,5498,5501,5503,5505,5508,5511,5514,5516,5518,5520,5522,5524,5525,5526,5528,5530,5532,5534,5536,5538,5540,5542,5544,5546,5548,5549,5551,5553,5555,5557,5559,5561,5563,5564,5566,5567,5569,5570,5572,5574,5576,5578,5580,5582,5584,5586,5588,5589,5591,5593,5595,5597,5598,5599,5601,5603,5604,5606],{"time":59,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5477},"True","BULLISH","CCI","2026-09-09 00:00:00",{"time":71,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5480},"MACD","2026-09-04 00:00:00",{"time":142,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5479,"datetime":5484},"False","BEARISH","2026-08-19 00:00:00",{"time":142,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5476,"datetime":5484},{"time":172,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5487},"2026-08-12 00:00:00",{"time":184,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5479,"datetime":5489},"2026-08-10 00:00:00",{"time":207,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5491},"2026-08-04 00:00:00",{"time":237,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5493},"2026-07-28 00:00:00",{"time":249,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5479,"datetime":5495},"2026-07-24 00:00:00",{"time":254,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5497},"2026-07-23 00:00:00",{"time":281,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5499,"datetime":5500},"BollingerBands","2026-07-16 00:00:00",{"time":299,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5479,"datetime":5502},"2026-07-13 00:00:00",{"time":305,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5504},"2026-07-10 00:00:00",{"time":316,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5506,"datetime":5507},"ADX","2026-07-08 00:00:00",{"time":341,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5509,"datetime":5510},"MA","2026-06-30 00:00:00",{"time":359,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5512,"datetime":5513},"RSI","2026-06-25 00:00:00",{"time":370,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5476,"datetime":5515},"2026-06-23 00:00:00",{"time":424,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5479,"datetime":5517},"2026-06-09 00:00:00",{"time":447,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5512,"datetime":5519},"2026-06-03 00:00:00",{"time":453,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5499,"datetime":5521},"2026-06-02 00:00:00",{"time":459,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5506,"datetime":5523},"2026-06-01 00:00:00",{"time":459,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5523},{"time":459,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5523},{"time":487,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5512,"datetime":5527},"2026-05-22 00:00:00",{"time":509,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5499,"datetime":5529},"2026-05-18 00:00:00",{"time":530,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5476,"datetime":5531},"2026-05-12 00:00:00",{"time":547,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5506,"datetime":5533},"2026-05-07 00:00:00",{"time":558,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5479,"datetime":5535},"2026-05-05 00:00:00",{"time":564,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5537},"2026-05-04 00:00:00",{"time":581,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5479,"datetime":5539},"2026-04-29 00:00:00",{"time":586,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5512,"datetime":5541},"2026-04-28 00:00:00",{"time":620,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5506,"datetime":5543},"2026-04-20 00:00:00",{"time":654,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5509,"datetime":5545},"2026-04-10 00:00:00",{"time":726,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5499,"datetime":5547},"2026-03-24 00:00:00",{"time":726,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5547},{"time":761,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5550},"2026-03-16 00:00:00",{"time":812,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5499,"datetime":5552},"2026-03-03 00:00:00",{"time":830,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5479,"datetime":5554},"2026-02-26 00:00:00",{"time":848,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5556},"2026-02-23 00:00:00",{"time":894,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5479,"datetime":5558},"2026-02-10 00:00:00",{"time":900,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5560},"2026-02-09 00:00:00",{"time":936,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5476,"datetime":5562},"2026-01-30 00:00:00",{"time":936,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5479,"datetime":5562},{"time":954,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5565},"2026-01-27 00:00:00",{"time":954,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5565},{"time":971,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5476,"datetime":5568},"2026-01-22 00:00:00",{"time":971,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5479,"datetime":5568},{"time":1005,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5571},"2026-01-13 00:00:00",{"time":1017,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5573},"2026-01-09 00:00:00",{"time":1023,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5479,"datetime":5575},"2026-01-08 00:00:00",{"time":1029,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5577},"2026-01-07 00:00:00",{"time":1059,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5509,"datetime":5579},"2025-12-29 00:00:00",{"time":1084,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5512,"datetime":5581},"2025-12-19 00:00:00",{"time":1102,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5476,"datetime":5583},"2025-12-16 00:00:00",{"time":1112,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5479,"datetime":5585},"2025-12-12 00:00:00",{"time":1132,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5587},"2025-12-08 00:00:00",{"time":1132,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5587},{"time":1190,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5476,"datetime":5590},"2025-11-20 00:00:00",{"time":1210,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5506,"datetime":5592},"2025-11-14 00:00:00",{"time":1227,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5479,"datetime":5594},"2025-11-11 00:00:00",{"time":1331,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5506,"datetime":5596},"2025-10-15 00:00:00",{"time":1331,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5499,"datetime":5596},{"time":1331,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5479,"datetime":5596},{"time":1354,"symbol":5,"current_signal":5474,"signal_change":5474,"signal_type":5475,"trading_system":5476,"datetime":5600},"2025-10-09 00:00:00",{"time":1378,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5499,"datetime":5602},"2025-10-03 00:00:00",{"time":1378,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5476,"datetime":5602},{"time":1413,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5506,"datetime":5605},"2025-09-25 00:00:00",{"time":1419,"symbol":5,"current_signal":5482,"signal_change":5474,"signal_type":5483,"trading_system":5479,"datetime":5607},"2025-09-24 00:00:00",[5609,5615,5621,5626,5631,5636,5641,5646,5651,5656,5662,5667,5672,5677,5682,5687,5692,5697,5702,5707,5712,5717,5722],{"symbol":5,"form":5610,"filingdate":726,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"8-K","tm269620d1_8k.htm","0001104659-26-033887","https://www.sec.gov/Archives/edgar/data/1030894/000110465926033887/tm269620d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465926033887/0001104659-26-033887-index.htm",{"symbol":5,"form":5616,"filingdate":824,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"10-K","cls-20251231.htm","0001030894-26-000011","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000011/cls-20251231.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000011/0001030894-26-000011-index.htm",{"symbol":5,"form":5610,"filingdate":942,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"cls-20260129.htm","0001030894-26-000008","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000008/cls-20260129.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000008/0001030894-26-000008-index.htm",{"symbol":5,"form":5610,"filingdate":948,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"cls-20260128.htm","0001030894-26-000006","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000006/cls-20260128.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000006/0001030894-26-000006-index.htm",{"symbol":5,"form":5610,"filingdate":1138,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"cls-20251202.htm","0001030894-25-000060","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000060/cls-20251202.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000060/0001030894-25-000060-index.htm",{"symbol":5,"form":5610,"filingdate":1268,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"cls-20251030.htm","0001030894-25-000058","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000058/cls-20251030.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000058/0001030894-25-000058-index.htm",{"symbol":5,"form":5610,"filingdate":1279,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"tm2529374d1_8k.htm","0001104659-25-102812","https://www.sec.gov/Archives/edgar/data/1030894/000110465925102812/tm2529374d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925102812/0001104659-25-102812-index.htm",{"symbol":5,"form":5610,"filingdate":1279,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"tm2529374d2_8k.htm","0001104659-25-102804","https://www.sec.gov/Archives/edgar/data/1030894/000110465925102804/tm2529374d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925102804/0001104659-25-102804-index.htm",{"symbol":5,"form":5610,"filingdate":1285,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"cls-20251027.htm","0001030894-25-000052","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000052/cls-20251027.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000052/0001030894-25-000052-index.htm",{"symbol":5,"form":5657,"filingdate":1285,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"10-Q","cls-20250930.htm","0001030894-25-000053","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000053/cls-20250930.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000053/0001030894-25-000053-index.htm",{"symbol":5,"form":5610,"filingdate":1646,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"tm2522023d1_8k.htm","0001104659-25-071962","https://www.sec.gov/Archives/edgar/data/1030894/000110465925071962/tm2522023d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925071962/0001104659-25-071962-index.htm",{"symbol":5,"form":5657,"filingdate":1658,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"cls-20250630.htm","0001030894-25-000047","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000047/cls-20250630.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000047/0001030894-25-000047-index.htm",{"symbol":5,"form":5610,"filingdate":1658,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"cls-20250728.htm","0001030894-25-000046","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000046/cls-20250728.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000046/0001030894-25-000046-index.htm",{"symbol":5,"form":5610,"filingdate":1809,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"tm2518265d1_8k.htm","0001104659-25-060470","https://www.sec.gov/Archives/edgar/data/1030894/000110465925060470/tm2518265d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925060470/0001104659-25-060470-index.htm",{"symbol":5,"form":5657,"filingdate":2030,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"cls-20250331.htm","0001030894-25-000028","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000028/cls-20250331.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000028/0001030894-25-000028-index.htm",{"symbol":5,"form":5610,"filingdate":2030,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"cls-20250424.htm","0001030894-25-000027","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000027/cls-20250424.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000027/0001030894-25-000027-index.htm",{"symbol":5,"form":5610,"filingdate":2242,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"cls-20250303.htm","0001030894-25-000017","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000017/cls-20250303.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000017/0001030894-25-000017-index.htm",{"symbol":5,"form":5616,"filingdate":2242,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"cls-20241231.htm","0001030894-25-000014","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000014/cls-20241231.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000014/0001030894-25-000014-index.htm",{"symbol":5,"form":5610,"filingdate":2360,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"tm254558d1_8k.htm","0001104659-25-007666","https://www.sec.gov/Archives/edgar/data/1030894/000110465925007666/tm254558d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925007666/0001104659-25-007666-index.htm",{"symbol":5,"form":5610,"filingdate":2372,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"tm254558d2_8k.htm","0001104659-25-007235","https://www.sec.gov/Archives/edgar/data/1030894/000110465925007235/tm254558d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925007235/0001104659-25-007235-index.htm",{"symbol":5,"form":5610,"filingdate":2372,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"cls-20250129.htm","0001030894-25-000004","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000004/cls-20250129.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000004/0001030894-25-000004-index.htm",{"symbol":5,"form":5610,"filingdate":2402,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"tm254047d1_8k.htm","0001104659-25-005070","https://www.sec.gov/Archives/edgar/data/1030894/000110465925005070/tm254047d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925005070/0001104659-25-005070-index.htm",{"symbol":5,"form":5610,"filingdate":2471,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"tm2432354d1_8k.htm","0001104659-25-000168","https://www.sec.gov/Archives/edgar/data/1030894/000110465925000168/tm2432354d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925000168/0001104659-25-000168-index.htm",[5728,5748,5771,5786,5800,5815,5831,5843,5854,5865,5877,5886,5899,5910,5921,5932,5943,5955,5969,5977,5985,6005,6016,6028,6036],{"symbol":5,"accessionnumber":5729,"filingdate":47,"sec_url":5730,"tags":5731,"headline":5736,"summary":5737,"sector":5738,"industry":5739,"date_processed":5740,"impact_score":5741,"exhibits":5742,"isLocked":5747},"0001104659-26-107079","https://www.sec.gov/Archives/edgar/data/1030894/000110465926107079/0001104659-26-107079-index.htm",{"events":5732},[5733,5734,5735],"New CEO Appointed","CFO Resignation","New CFO Appointed","Celestica Announces New Leadership Structure with Appointment of Group President, Global Markets","On September 11, 2026, Celestica Inc. announced significant changes to its executive leadership. Mandeep Chawla, the current Chief Financial Officer, will be appointed to the newly created role of Group President, Global Markets, effective October 1, 2026. Todd Ankenmann will succeed Chawla as Chief Financial Officer. These changes are part of the company's strategy to support its strong growth trajectory and position the business for sustainable, multi-year growth. Both Chawla and Ankenmann have extensive experience in senior finance roles, with Chawla previously serving as CFO since 2017 and Ankenmann joining the company in 2018 as Senior Vice President, Finance.","Manufacturing","Printed Circuit Boards","2026-09-11 20:23:40","HIGH",[5743],{"exhibit_number":5744,"htm_reference":5745,"full_url":5746},"EX-99.1","tm2625204d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465926107079/tm2625204d1_ex99-1.htm",false,{"symbol":5,"accessionnumber":5749,"filingdate":190,"sec_url":5750,"tags":5751,"headline":5754,"summary":5755,"sector":5738,"industry":5739,"date_processed":5756,"impact_score":5757,"exhibits":5758,"isLocked":5747},"0001104659-26-092676","https://www.sec.gov/Archives/edgar/data/1030894/000110465926092676/0001104659-26-092676-index.htm",{"events":5752},[5753],"New Major Contract","Celestica Inc. Enters into Underwriting Agreement for Common Share Offering","On August 5, 2026, Celestica Inc. entered into an underwriting agreement with Citigroup Global Markets Inc., BofA Securities, Inc., and TD Securities Inc. for the offering, issuance, and sale of 9,677,419 common shares at an offering price of $310.00 per share. The underwriters were granted an option to purchase up to 1,451,612 additional shares, which they exercised in full on August 6, 2026. The Company estimates the net proceeds from the Offering will be approximately $3.39 billion, after deducting underwriting discounts and commissions and estimated offering expenses payable by the Company. The Company intends to use the net proceeds for working capital and to support investments in capital expenditures, in addition to other general corporate purposes.","2026-08-07 20:03:43","MEDIUM",[5759,5763,5767],{"exhibit_number":5760,"htm_reference":5761,"full_url":5762},"EX-1.1","tm2621135d2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465926092676/tm2621135d2_ex1-1.htm",{"exhibit_number":5764,"htm_reference":5765,"full_url":5766},"EX-5.1","tm2621135d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465926092676/tm2621135d2_ex5-1.htm",{"exhibit_number":5768,"htm_reference":5769,"full_url":5770},"EX-23.1","tm2621135d2_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465926092676/tm2621135d2_ex23-1.htm",{"symbol":5,"accessionnumber":5772,"filingdate":243,"sec_url":5773,"tags":5774,"headline":5779,"summary":5780,"sector":5738,"industry":5739,"date_processed":5781,"impact_score":5741,"exhibits":5782,"isLocked":5747},"0001030894-26-000043","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000043/0001030894-26-000043-index.htm",{"events":5775},[5776,5777,5778],"Earnings Beat","Raised Guidance","General Statement","Celestica Reports Strong Q2 2026 Results and Raises Annual Outlook","Celestica Inc. reported strong financial results for Q2 2026, with revenue of $4.70 billion, a 62% increase from the prior year, and adjusted EPS of $2.54, exceeding the high end of the company's guidance ranges. The company also raised its 2026 annual outlook, expecting revenue to reach $20.5 billion and adjusted EPS to reach $11.30. Celestica expects revenue growth in 2027 to accelerate beyond the 65% growth rate anticipated in 2026.","2026-07-27 20:45:41",[5783],{"exhibit_number":5744,"htm_reference":5784,"full_url":5785},"cls-20260630prcondensedfs.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000043/cls-20260630prcondensedfs.htm",{"symbol":5,"accessionnumber":5787,"filingdate":326,"sec_url":5788,"tags":5789,"headline":5793,"summary":5794,"sector":5738,"industry":5739,"date_processed":5795,"impact_score":5741,"exhibits":5796,"isLocked":5747},"0001030894-26-000038","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000038/0001030894-26-000038-index.htm",{"events":5790},[5791,5733,5792],"CEO Resignation","Key Executive Appointment","Celestica Announces Leadership Transition in Connectivity and Cloud Solutions","On July 6, 2026, Celestica Inc. announced the retirement of Jason Phillips, President of Connectivity and Cloud Solutions, effective at the end of the year. Steven Dorwart has been appointed as his successor, effective immediately. Phillips will serve in an advisory capacity until his retirement. Dorwart, a 21-year veteran of the company, brings extensive experience and a strong track record in aligning strategic capabilities with customer needs.","2026-07-06 20:30:55",[5797],{"exhibit_number":5744,"htm_reference":5798,"full_url":5799},"ccsleadershiptransitionpre.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000038/ccsleadershiptransitionpre.htm",{"symbol":5,"accessionnumber":5801,"filingdate":503,"sec_url":5802,"tags":5803,"headline":5808,"summary":5809,"sector":5738,"industry":5739,"date_processed":5810,"impact_score":5757,"exhibits":5811,"isLocked":5747},"0001030894-26-000035","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000035/0001030894-26-000035-index.htm",{"events":5804},[5805,5806,5807],"Board Member Appointed","Auditor Resignation","Executive Compensation Detail","Celestica Announces Election of Directors at 2026 Annual Meeting","Celestica Inc. held its 2026 annual meeting of shareholders on May 19, 2026, where all nine nominees proposed by management were elected as directors. The meeting also saw the approval of the appointment of auditors and the advisory vote on executive compensation. Detailed voting results are provided in the attached press release.","2026-05-19 20:22:40",[5812],{"exhibit_number":5744,"htm_reference":5813,"full_url":5814},"a2026agmvotingresultspress.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000035/a2026agmvotingresultspress.htm",{"symbol":5,"accessionnumber":5816,"filingdate":586,"sec_url":5817,"tags":5818,"headline":5823,"summary":5824,"sector":5738,"industry":5739,"date_processed":5825,"impact_score":5757,"exhibits":5826,"isLocked":5747},"0001104659-26-049818","https://www.sec.gov/Archives/edgar/data/1030894/000110465926049818/0001104659-26-049818-index.htm",{"events":5819},[5820,5821,5822],"Credit Facility Entered","New Debt Issued","Term Loan Entered","Celestica Inc. Amends Senior Credit Agreement","On April 27, 2026, Celestica Inc. amended its senior credit agreement with Bank of America, N.A., increasing the revolving credit facility from $750.0 million to $1,750.0 million, refinancing the term A loan facility to $250.0 million, and extending the maturity dates to April 2031. The new term loan was fully drawn at closing, and the proceeds were used to repay the existing term loan and related fees, with any remaining proceeds for general corporate purposes.","2026-04-28 12:03:40",[5827],{"exhibit_number":5828,"htm_reference":5829,"full_url":5830},"EX-10.1","tm2612871d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465926049818/tm2612871d1_ex10-1.htm",{"symbol":5,"accessionnumber":5832,"filingdate":592,"sec_url":5833,"tags":5834,"headline":5836,"summary":5837,"sector":5738,"industry":5739,"date_processed":5838,"impact_score":5741,"exhibits":5839,"isLocked":5747},"0001030894-26-000030","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000030/0001030894-26-000030-index.htm",{"events":5835},[5776,5778,5820,5777],"Celestica Inc. Reports Strong Q1 2026 Results and Raises Annual Outlook","Celestica Inc. announced its first quarter 2026 financial results, reporting a 53% increase in revenue to $4.05 billion and adjusted EPS of $2.16, surpassing the high end of its guidance range. The company raised its 2026 annual outlook to $19.0 billion in revenue and $10.15 in adjusted EPS. Celestica also amended its credit facility, upsizing it to approximately $2.5 billion to align with its growing business scale.","2026-04-27 20:23:41",[5840],{"exhibit_number":5744,"htm_reference":5841,"full_url":5842},"cls-20260331prcondensedfs.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000030/cls-20260331prcondensedfs.htm",{"symbol":5,"accessionnumber":5612,"filingdate":726,"sec_url":5614,"tags":5844,"headline":5847,"summary":5848,"sector":5738,"industry":5739,"date_processed":5849,"impact_score":5741,"exhibits":5850,"isLocked":5747},{"events":5845},[5846,5733,5805],"Board Member Departure","Celestica Announces Succession Plan for Board Chair and New Director Appointment","On March 24, 2026, Celestica Inc. announced that Michael M. Wilson, the current Chair of the Board, will retire effective immediately prior to the 2026 Annual Meeting of Shareholders on May 19, 2026. Robert A. Mionis, the current President and CEO, will succeed Mr. Wilson as the new Chair of the Board. Additionally, Laurette T. Koellner has been appointed as the Lead Independent Director, and David Reeder has been appointed as a new member of the Board, effective May 1, 2026. These appointments are part of a planned succession to ensure strong leadership and independent oversight.","2026-03-24 20:24:41",[5851],{"exhibit_number":5744,"htm_reference":5852,"full_url":5853},"tm269620d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465926033887/tm269620d1_ex99-1.htm",{"symbol":5,"accessionnumber":5623,"filingdate":942,"sec_url":5625,"tags":5855,"headline":5858,"summary":5859,"sector":5738,"industry":5739,"date_processed":5860,"impact_score":5741,"exhibits":5861,"isLocked":5747},{"events":5856},[5857],"Shareholder Rights Plan (Poison Pill)","Celestica Announces 2026 Annual Meeting of Shareholders","Celestica Inc. announced that its Annual Meeting of Shareholders will be held on May 19, 2026, at 9:30 a.m. EDT in a hybrid format. The record date for determining shareholders entitled to notice and vote at the meeting is March 27, 2026. Further details will be provided in the Company's upcoming definitive proxy statement.","2026-01-29 12:41:40",[5862],{"exhibit_number":5744,"htm_reference":5863,"full_url":5864},"agmpressrelease-jan292026.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000008/agmpressrelease-jan292026.htm",{"symbol":5,"accessionnumber":5628,"filingdate":948,"sec_url":5630,"tags":5866,"headline":5870,"summary":5871,"sector":5738,"industry":5739,"date_processed":5872,"impact_score":5741,"exhibits":5873,"isLocked":5747},{"events":5867},[5776,5777,5868,5869],"M&A Transaction","Investment Agreement","Celestica Reports Strong Q4 2025 Results and Raises 2026 Outlook","Celestica Inc. announced its financial results for Q4 2025 and full-year 2025, reporting revenue of $3.65 billion and adjusted EPS of $1.89, both exceeding the high end of its guidance ranges. For the full year 2025, revenue reached $12.39 billion with adjusted EPS of $6.05. The company is raising its 2026 annual outlook to revenue of $17.0 billion and adjusted EPS of $8.75, anticipating continued strong demand for AI-related data center technologies. Celestica also plans to increase its capital expenditures to $1 billion in 2026 to support anticipated growth, particularly in its Connectivity & Cloud Solutions segment.","2026-01-28 21:20:42",[5874],{"exhibit_number":5744,"htm_reference":5875,"full_url":5876},"cls-20251231prcondensedfs.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089426000006/cls-20251231prcondensedfs.htm",{"symbol":5,"accessionnumber":5633,"filingdate":1138,"sec_url":5635,"tags":5878,"headline":5882,"summary":5883,"sector":5738,"industry":5739,"date_processed":5884,"impact_score":5757,"exhibits":5885,"isLocked":5747},{"5.02":5879,"9.01":5880},[5846],[5881],"Exhibits Furnished","Celestica Inc. Announces Resignation of Board Chair and Appointment of New Audit Committee Chair","On December 2, 2025, Celestica Inc. announced the resignation of Dr. Luis Müller from the Board of Directors, his roles as Chair of the Audit Committee, and other Board committees, effective January 28, 2026, for personal reasons. In his place, Mr. Amar Maletira has been appointed as the new Chair of the Audit Committee, bringing over 25 years of finance leadership experience. The company also furnished an Inline XBRL document as part of this filing.","2025-12-05 21:09:56",[],{"symbol":5,"accessionnumber":5638,"filingdate":1268,"sec_url":5640,"tags":5887,"headline":5891,"summary":5892,"sector":5738,"industry":5739,"date_processed":5893,"impact_score":5894,"exhibits":5895,"isLocked":5747},{"7.01":5888,"9.01":5890},[5889],"Regulation FD Disclosure",[5881],"Celestica Announces TSX Approval for Normal Course Issuer Bid","On October 30, 2025, Celestica Inc. announced that the Toronto Stock Exchange has approved the company's notice to launch a Normal Course Issuer Bid (NCIB) to repurchase up to 5,722,527 of its common shares, representing approximately 5% of the public float. The repurchase will commence on November 3, 2025, and terminate on November 2, 2026. The shares will be repurchased through various exchanges at prevailing market prices, funded by existing cash resources and the company's credit facility. The repurchase is intended to be a desirable use of the company's funds.","2025-10-30 11:20:42","LOW",[5896],{"exhibit_number":5744,"htm_reference":5897,"full_url":5898},"ncibpressrelease-oct302025.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000058/ncibpressrelease-oct302025.htm",{"symbol":5,"accessionnumber":5643,"filingdate":1279,"sec_url":5645,"tags":5900,"headline":5903,"summary":5904,"sector":5738,"industry":5739,"date_processed":5905,"impact_score":5757,"exhibits":5906,"isLocked":5747},{"5.02":5901,"9.01":5902},[5805],[5881],"Laurette T. Koellner Rejoins Celestica's Board of Directors","Celestica Inc. announced on October 27, 2025, that Laurette T. Koellner has been reappointed to its Board of Directors, effective immediately. Ms. Koellner, who previously stepped down in January 2025 due to a personal situation, brings extensive international business, financial, and human resources experience. She will serve on the Audit Committee, Human Resources and Compensation Committee, and Nominating and Corporate Governance Committee. Her return augments the Board's diversity and experience as Celestica continues to expand its competitive advantage in data center infrastructure and advanced technology solutions.","2025-10-28 20:50:27",[5907],{"exhibit_number":5744,"htm_reference":5908,"full_url":5909},"tm2529374d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925102812/tm2529374d1_ex99-1.htm",{"symbol":5,"accessionnumber":5648,"filingdate":1279,"sec_url":5650,"tags":5911,"headline":5914,"summary":5915,"sector":5738,"industry":5739,"date_processed":5916,"impact_score":5894,"exhibits":5917,"isLocked":5747},{"7.01":5912,"9.01":5913},[5889],[5881],"Celestica Inc. Presents Strong Market Outlook and Financial Performance at Investor and Analyst Day","Celestica Inc. hosted its Investor and Analyst Day on October 28, 2025, presenting a robust market outlook driven by AI and cloud computing advancements. The company anticipates strong growth in high-bandwidth Ethernet switches, AI/ML compute solutions, and custom ASIC platforms. Celestica also outlined its financial performance, highlighting a 49% CAGR in non-GAAP free cash flow and a 31% CAGR in non-GAAP adjusted EPS over the past five years. The company expects continued revenue growth and margin expansion, targeting non-GAAP adjusted EPS growth within a disciplined capital allocation framework.","2025-10-28 20:50:17",[5918],{"exhibit_number":5744,"htm_reference":5919,"full_url":5920},"tm2529374d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925102804/tm2529374d2_ex99-1.htm",{"symbol":5,"accessionnumber":5653,"filingdate":1285,"sec_url":5655,"tags":5922,"headline":5925,"summary":5926,"sector":5738,"industry":5739,"date_processed":5927,"impact_score":5741,"exhibits":5928,"isLocked":5747},{"2.02":5923,"9.01":5924},[5776,5777],[5881],"Celestica Reports Strong Q3 2025 Results and Raises Annual Outlook","Celestica Inc. reported its Q3 2025 financial results on October 27, 2025, with revenue of $3.19 billion, a 28% increase from Q3 2024. The company also announced an increase in its 2025 annual outlook to $12.2 billion in revenue and $5.90 in adjusted EPS, and provided a 2026 outlook with revenue of $16.0 billion and adjusted EPS of $8.20. The financial performance was driven by higher demand in the Communications end market. Celestica also announced its intention to launch a new Normal Course Issuer Bid (NCIB) in Q4 2025.","2025-10-28 21:04:40",[5929],{"exhibit_number":5744,"htm_reference":5930,"full_url":5931},"cls-20250930prcondensedfs.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000052/cls-20250930prcondensedfs.htm",{"symbol":5,"accessionnumber":5664,"filingdate":1646,"sec_url":5666,"tags":5933,"headline":5936,"summary":5937,"sector":5738,"industry":5739,"date_processed":5938,"impact_score":5757,"exhibits":5939,"isLocked":5747},{"5.02":5934,"9.01":5935},[5805],[5881],"Celestica Appoints Chris Colpitts to Board of Directors","Celestica Inc. appointed Chris Colpitts to its Board of Directors, effective July 28, 2025. Colpitts, with 20 years of experience in technology, media, and telecommunications, will bring strategic insights to Celestica as it pursues growth. He will serve on the Audit, Human Resources and Compensation, and Nominating and Corporate Governance Committees. A press release announcing the appointment is furnished as Exhibit 99.1.","2025-08-22 02:21:25",[5940],{"exhibit_number":5744,"htm_reference":5941,"full_url":5942},"tm2522023d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925071962/tm2522023d1_ex99-1.htm",{"symbol":5,"accessionnumber":5674,"filingdate":1658,"sec_url":5676,"tags":5944,"headline":5948,"summary":5949,"sector":5738,"industry":5739,"date_processed":5950,"impact_score":5757,"exhibits":5951,"isLocked":5747},{"2.02":5945,"9.01":5946},[5776],[5947],"No viable tag","Celestica Reports Strong Q2 2025 Financial Results, Raises Annual Outlook","Celestica Inc. announced strong financial results for Q2 2025, with revenue of $2.89 billion, a 21% increase from Q2 2024. The company reported an adjusted operating margin of 7.4% and adjusted EPS of $1.39, both exceeding the high end of their guidance ranges. Based on the strong performance, Celestica raised its full-year 2025 outlook, anticipating revenue of $11.55 billion and adjusted EPS of $5.50. The Q2 2025 financial results were driven by robust demand, particularly in the Connectivity & Cloud Solutions segment.","2025-08-22 03:07:55",[5952],{"exhibit_number":5744,"htm_reference":5953,"full_url":5954},"cls-20250630prcondensedfs.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000046/cls-20250630prcondensedfs.htm",{"symbol":5,"accessionnumber":5679,"filingdate":1809,"sec_url":5681,"tags":5956,"headline":5962,"summary":5963,"sector":5738,"industry":5739,"date_processed":5964,"impact_score":5894,"exhibits":5965,"isLocked":5747},{"5.07":5957,"8.01":5959,"9.01":5961},[5958],"Director Elections Results",[5960],"Corporate Update",[5881],"Celestica Inc. Announces Election of Directors and Shareholder Approvals at 2025 Meeting","On June 17, 2025, Celestica Inc. held its annual and special meeting of shareholders where all eight nominees proposed by management were elected as directors. Additionally, the shareholders approved the appointment of the auditor, the compensation of named executive officers, and the 2025 Long Term Incentive Plan and By-Law 2 (Advance Notice). A press release detailing the voting results was issued and is furnished as Exhibit 99.1.","2025-08-22 13:55:31",[5966],{"exhibit_number":5744,"htm_reference":5967,"full_url":5968},"tm2518265d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925060470/tm2518265d1_ex99-1.htm",{"symbol":5,"accessionnumber":5689,"filingdate":2030,"sec_url":5691,"tags":5970,"headline":5973,"summary":5974,"sector":5738,"industry":5739,"date_processed":5975,"impact_score":5741,"exhibits":5976,"isLocked":5747},{"2.02":5971,"9.01":5972},[5776,5777],[5881],"Celestica Q1 2025 Results: Revenue and Adjusted EPS Above Guidance","Celestica Inc. reported Q1 2025 financial results, showing revenue of $2.65 billion, an increase of 20% compared to Q1 2024. Adjusted EPS was $1.20, surpassing the high end of the guidance range. The company also raised its full-year 2025 outlook, expecting revenue to reach $10.85 billion and non-GAAP adjusted EPS of $5.00. Celestica repurchased 0.6 million common shares for cancellation for $75.0 million in Q1 2025.","2025-08-23 14:17:23",[],{"symbol":5,"accessionnumber":5694,"filingdate":2242,"sec_url":5696,"tags":5978,"headline":5981,"summary":5982,"sector":5738,"industry":5739,"date_processed":5983,"impact_score":5894,"exhibits":5984,"isLocked":5747},{"7.01":5979,"9.01":5980},[5889],[5881],"Celestica Inc. Re-Presents Interim Financial Statements under US GAAP","Celestica Inc. has re-presented its unaudited interim financial statements for the fiscal year 2024 under US GAAP, following its determination that it no longer qualifies as a foreign private issuer. The re-presented financial statements have been filed as exhibits to this 8-K report.","2025-08-23 22:31:20",[],{"symbol":5,"accessionnumber":5704,"filingdate":2360,"sec_url":5706,"tags":5986,"headline":5994,"summary":5995,"sector":5738,"industry":5739,"date_processed":5996,"impact_score":5757,"exhibits":5997,"isLocked":5747},{"5.03":5987,"5.08":5989,"7.01":5991,"8.01":5992,"9.01":5993},[5988],"Bylaw Amendment",[5990],"Shareholder Director Nomination",[5889],[5947],[5947],"Celestica Inc. Announces 2025 Annual Meeting and Bylaw Adoption","On January 29, 2025, Celestica Inc.'s Board of Directors adopted By-Law 2, setting forth advance notice requirements for shareholder director nominations, effective immediately. The bylaw will be subject to shareholder confirmation at the 2025 Annual Meeting on June 17, 2025. The Company also announced the record date for the meeting as April 22, 2025, and the deadline for shareholder proposals as February 24, 2025. A press release was issued on January 30, 2025, detailing these matters.","2025-11-16 22:54:55",[5998,6002],{"exhibit_number":5999,"htm_reference":6000,"full_url":6001},"EX-3.1","tm254558d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925007666/tm254558d1_ex3-1.htm",{"exhibit_number":5744,"htm_reference":6003,"full_url":6004},"tm254558d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925007666/tm254558d1_ex99-1.htm",{"symbol":5,"accessionnumber":5714,"filingdate":2372,"sec_url":5716,"tags":6006,"headline":6009,"summary":6010,"sector":5738,"industry":5739,"date_processed":6011,"impact_score":5741,"exhibits":6012,"isLocked":5747},{"2.02":6007,"9.01":6008},[5776,5777],[5947],"Celestica Reports Strong Q4 2024 Financial Results and Raises 2025 Outlook","Celestica Inc. reported strong financial results for Q4 2024, with revenue increasing by 19% to $2.55 billion and adjusted EPS of $1.11. The company also raised its 2025 outlook for revenue to $10.7 billion and adjusted EPS to $4.75. These results were driven by robust demand in the Connectivity & Cloud Solutions (CCS) segment, particularly in AI-optimized hardware programs. Celestica also repurchased 0.3 million common shares for $25.5 million.","2025-11-16 23:23:57",[6013],{"exhibit_number":5744,"htm_reference":6014,"full_url":6015},"cls-20241231x8kprfs.htm","https://www.sec.gov/Archives/edgar/data/1030894/000103089425000004/cls-20241231x8kprfs.htm",{"symbol":5,"accessionnumber":5709,"filingdate":2372,"sec_url":5711,"tags":6017,"headline":6021,"summary":6022,"sector":5738,"industry":5739,"date_processed":6023,"impact_score":5894,"exhibits":6024,"isLocked":5747},{"7.01":6018,"9.01":6020},[5889,6019],"Earnings Call Transcript",[5881],"Celestica Inc. Discloses Q4 2024 Financial Results and Full Year Performance","Celestica Inc. announced its financial results for the quarter and full year ended December 31, 2024, through an earnings presentation posted on January 29, 2025, prior to a conference call on January 30, 2025. The company reported total revenue of $2.5457 billion for Q4 2024 and $9.646 billion for the full year 2024. The company's Q4 2024 non-GAAP adjusted earnings per share (EPS) was $1.11, compared to $0.52 for Q4 2023. Celestica also provided guidance for Q1 2025 and the full year 2025, with expectations for continued revenue growth and margin improvements.","2025-11-16 23:25:33",[6025],{"exhibit_number":5744,"htm_reference":6026,"full_url":6027},"tm254558d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925007235/tm254558d2_ex99-1.htm",{"symbol":5,"accessionnumber":5719,"filingdate":2402,"sec_url":5721,"tags":6029,"headline":6032,"summary":6033,"sector":5738,"industry":5739,"date_processed":6034,"impact_score":5757,"exhibits":6035,"isLocked":5747},{"5.02":6030,"9.01":6031},[5846],[5881],"Laurette T. Koellner Resigns from Celestica's Audit Committee and Board","On January 21, 2025, Laurette T. Koellner announced her resignation as Chair of the Audit Committee and a member of the Board of Directors of Celestica Inc., effective January 31, 2025. The resignation was due to personal reasons and not related to any disagreements with the Company. Celestica has begun the process of finding a suitable replacement.","2025-11-18 23:22:17",[],{"symbol":5,"accessionnumber":5724,"filingdate":2471,"sec_url":5726,"tags":6037,"headline":6040,"summary":6041,"sector":5738,"industry":5739,"date_processed":6042,"impact_score":5757,"exhibits":6043,"isLocked":5747},{"5.02":6038,"9.01":6039},[5805],[5881],"Amar Maletira Appointed to Celestica's Board of Directors","On January 1, 2025, Celestica Inc. appointed Amar Maletira to its Board of Directors. Maletira, with over 25 years of leadership experience in enterprise technology, was appointed as an independent director and will serve on multiple committees. His compensation will align with the company's director compensation guidelines.","2025-11-21 00:00:51",[6044],{"exhibit_number":5744,"htm_reference":6045,"full_url":6046},"tm2432354d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1030894/000110465925000168/tm2432354d1_ex99-1.htm",null,1789889671034]