[{"data":1,"prerenderedAt":6434},["ShallowReactive",2],{"company-overview-COHR":3},{"company_profile":4,"ohlc":24,"spy":4190,"trading_signals":5466,"company_actions":5575,"filings_8k":6122,"report_history":6433,"insider_summary":6433,"filings_summary":6433,"financials_summary":6433,"institutional_summary":6433,"seo_links":6433},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"COHR","Coherent Corp.","NYSE","XNYS","Technology","Scientific & Technical Instruments",26157,"https://www.coherent.com","Coherent Corp. is a prominent player in the photonics and laser technology industry, specializing in the development and manufacturing of optical and laser-based products. Its primary function involves providing advanced laser solutions and photonics technologies that are integral to a wide range of industrial, scientific, and commercial applications. Coherent Corp.’s products serve key sectors, including communications, industrial automation, semiconductor manufacturing, and healthcare, where precision laser systems and components are crucial. The company's laser technologies enable high-precision microelectronics manufacturing and have applications in medical devices, display technologies, and scientific research. Coherent Corp.'s role in the market is significant due to its innovative contributions to enhancing manufacturing efficiencies and facilitating technological advancements in industries that demand high-performance optical solutions. Headquartered in the United States, Coherent Corp. continues to influence the global photonics landscape, leveraging its expertise to advance technological capabilities and address complex industrial challenges.","Common Stock","Mr. James Robert Anderson","375 Saxonburg Boulevard","Saxonburg",16056,"PA","United States","724 352 4455","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,72,77,83,89,95,101,107,113,119,125,131,137,143,148,154,160,166,172,178,184,190,196,202,208,213,219,224,229,235,241,247,253,259,265,271,277,283,289,294,300,306,312,318,324,330,336,342,348,354,360,366,372,378,384,390,396,402,408,414,419,425,431,437,443,449,454,460,466,472,478,484,490,496,502,508,514,520,526,531,537,543,549,555,561,567,573,579,585,591,596,602,608,614,620,626,632,638,644,650,655,660,666,672,678,684,690,696,702,708,714,719,725,731,737,743,749,754,760,766,772,778,784,790,795,801,807,813,819,825,831,837,843,849,855,861,866,871,877,881,887,893,899,905,911,917,923,929,935,940,945,951,957,963,969,975,981,987,993,999,1005,1011,1017,1023,1029,1035,1040,1046,1052,1058,1064,1070,1076,1082,1087,1093,1099,1105,1111,1116,1122,1128,1134,1139,1145,1151,1157,1163,1168,1174,1179,1185,1191,1197,1203,1209,1215,1221,1226,1232,1238,1244,1250,1256,1262,1268,1274,1280,1286,1292,1298,1304,1310,1316,1322,1328,1333,1339,1345,1350,1356,1362,1368,1374,1380,1386,1392,1397,1403,1409,1415,1421,1426,1432,1438,1444,1449,1455,1460,1466,1472,1477,1481,1487,1493,1499,1505,1511,1516,1522,1528,1534,1540,1546,1552,1558,1564,1570,1576,1582,1588,1593,1598,1604,1610,1616,1622,1627,1633,1638,1644,1649,1654,1660,1665,1671,1677,1683,1689,1695,1701,1707,1712,1717,1723,1728,1733,1738,1744,1750,1756,1762,1768,1773,1779,1784,1790,1796,1800,1806,1812,1818,1823,1828,1834,1840,1846,1851,1857,1863,1869,1875,1881,1887,1892,1898,1904,1910,1916,1922,1928,1934,1940,1945,1949,1955,1960,1966,1972,1978,1984,1990,1995,2000,2006,2012,2017,2022,2028,2034,2040,2046,2052,2058,2064,2070,2076,2082,2087,2093,2099,2105,2110,2116,2122,2128,2134,2140,2146,2152,2158,2163,2169,2175,2181,2186,2192,2197,2203,2209,2215,2221,2226,2232,2237,2243,2249,2254,2260,2266,2272,2278,2284,2289,2295,2300,2305,2310,2314,2320,2326,2332,2338,2343,2348,2353,2359,2365,2370,2376,2381,2387,2392,2396,2400,2406,2411,2414,2420,2426,2431,2436,2442,2447,2453,2457,2462,2467,2471,2477,2483,2488,2493,2498,2503,2508,2513,2519,2524,2530,2535,2540,2545,2551,2555,2560,2564,2570,2576,2582,2588,2592,2598,2602,2608,2612,2617,2623,2629,2634,2640,2646,2652,2657,2662,2668,2674,2679,2683,2689,2694,2700,2706,2712,2717,2722,2727,2733,2738,2742,2747,2752,2757,2763,2769,2774,2779,2784,2788,2792,2798,2804,2808,2813,2819,2825,2831,2836,2839,2845,2851,2854,2858,2863,2868,2873,2879,2883,2887,2893,2899,2904,2910,2916,2922,2928,2933,2939,2944,2950,2955,2961,2966,2970,2975,2979,2984,2987,2993,2997,3002,3006,3012,3018,3023,3029,3035,3041,3046,3051,3057,3063,3068,3072,3078,3084,3089,3095,3100,3105,3108,3111,3115,3120,3125,3131,3133,3138,3143,3148,3154,3159,3165,3171,3176,3180,3186,3189,3194,3200,3205,3210,3215,3219,3225,3230,3236,3242,3247,3251,3257,3261,3267,3272,3278,3284,3289,3295,3299,3305,3311,3316,3322,3328,3333,3339,3344,3348,3352,3358,3364,3369,3374,3380,3385,3391,3397,3401,3407,3413,3418,3424,3430,3435,3439,3445,3450,3456,3462,3468,3474,3479,3484,3487,3493,3499,3505,3510,3515,3521,3527,3530,3536,3540,3546,3551,3556,3561,3567,3572,3578,3583,3587,3590,3593,3598,3601,3607,3612,3617,3622,3626,3632,3637,3642,3647,3653,3656,3661,3666,3668,3674,3680,3686,3692,3698,3703,3709,3715,3720,3725,3730,3736,3742,3748,3754,3759,3765,3770,3775,3780,3785,3790,3796,3802,3808,3814,3818,3824,3830,3835,3841,3847,3853,3856,3862,3868,3874,3880,3886,3892,3898,3904,3910,3916,3922,3927,3932,3938,3944,3949,3955,3960,3965,3971,3977,3983,3989,3995,4001,4006,4012,4017,4021,4027,4033,4039,4044,4050,4056,4062,4068,4073,4078,4084,4089,4094,4100,4104,4109,4114,4120,4126,4132,4138,4143,4149,4154,4158,4164,4169,4174,4179,4184],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",305.73,318.45,302.11,317.36,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",302.91,312.42,290.1,295.98,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",280.56,294.56,278.01,289.93,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",271.15,279.5,269.34,271.17,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",283.75,284.97,265.49,266.5,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",303.18,312.68,292.51,305.37,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",296.09,309.99,290.26,293.17,{"symbol":5,"time":68,"open":69,"high":70,"low":69,"close":71},"2026-09-09",301.86,313.33,303.48,{"symbol":5,"time":73,"open":74,"high":75,"low":74,"close":76},"2026-09-08",281.05,315.7,301.88,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",269.69,283.85,264.1,281.86,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",266.86,268.65,255.25,264.41,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",268.12,272.5,263.67,268.64,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",270.5,276.04,264.64,272.03,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",280.25,281.99,275.12,277.83,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",289.44,291.27,278.05,279.2,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",303.68,307.49,291.02,295.39,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",286.23,294.86,283.5,294.37,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",287.15,291.71,281.32,288.14,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",275.3,279.95,262.62,275.49,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",296.98,303.99,283.41,289.52,{"symbol":5,"time":144,"open":145,"high":145,"low":146,"close":147},"2026-08-20",291.55,277.87,290.03,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",309.11,312,284.75,287.47,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",324.61,329.44,305.5,306.43,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",333.52,362.32,330.24,351.22,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",328.58,346.17,317.21,325.83,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",344.88,361.99,325.27,327.23,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",358.14,362.06,338.73,355.64,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",323.86,332,315.4,328.57,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",383.19,386.5,325,325.15,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",360.02,391.37,353.15,379.13,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",314.71,354.47,309.19,334.22,{"symbol":5,"time":209,"open":210,"high":211,"low":210,"close":212},"2026-08-05",319.4,347.66,328.22,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",325.87,336.36,316.1,323.73,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":130},"2026-08-03",254.86,293.04,248.47,{"symbol":5,"time":225,"open":226,"high":104,"low":227,"close":228},"2026-07-31",275.9,257.13,262.89,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",243.4,250.59,239.3,249.06,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",243.93,245,220.68,222.05,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",257.28,257.33,228.23,243.33,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",282.12,283.2,256.16,271.31,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-24",306,308,280.91,282.39,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-23",308.74,327.78,306.85,313.22,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-22",306.68,319.76,305.85,312.19,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",307.26,319.95,301.87,317.22,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",288.65,298.87,284.2,285.4,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",264.84,285.34,255.14,277.6,{"symbol":5,"time":290,"open":291,"high":42,"low":292,"close":293},"2026-07-16",286.09,273.87,276.96,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",315.12,316.13,281.06,299.38,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",320.5,322.01,307.1,310.77,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",314,322.84,306.1,307.39,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",321.4,330.15,315.19,324.5,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",335.14,340.73,326.27,327.24,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",312.15,328.54,304.77,317.05,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",320.92,330,304.07,314.13,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-06",333.19,352.2,331,335.7,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-02",358.08,371.75,325.66,333.36,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-07-01",370.11,386.74,360.01,368.65,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-30",388.43,399.45,381.6,394.47,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-29",379.09,391.47,341.68,391.22,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-26",392.8,393.39,368.2,380.56,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-25",415.18,419,376.34,407.25,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-24",385.1,397,365.01,392.5,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-23",388.69,399.14,379.52,381.22,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-22",395.04,439.68,380.01,425.48,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-18",394,402.78,376.65,389.57,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-17",387.02,393,376.55,378.85,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-16",423.74,424,381.85,382.81,{"symbol":5,"time":415,"open":416,"high":417,"low":398,"close":418},"2026-06-15",403.35,420.57,413.84,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-12",374.27,394.5,354.19,385.03,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-11",354.85,371.09,345.3,363.58,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-10",353.49,373.36,345.53,354.77,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-09",407.08,410.7,335.48,355.94,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-08",396,415,375.09,401.93,{"symbol":5,"time":450,"open":451,"high":452,"low":447,"close":453},"2026-06-05",405.27,417.76,376.99,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-04",398.7,432.51,380.2,421.9,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-06-03",435.98,440,409.18,417.43,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-06-02",381.86,433.69,377.58,426.89,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-06-01",350.93,366,346.63,362.9,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-29",375.65,378.27,343.51,361.47,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-28",387.82,393.52,369.36,376.95,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-27",383.93,387.28,359.22,380.18,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-26",383.33,387.62,369.1,381.35,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-22",382,385,368.52,377.57,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-21",361,382.48,357.75,378,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-20",362.97,365.86,345.02,358.5,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-19",354.42,365.94,336.7,353.63,{"symbol":5,"time":527,"open":504,"high":528,"low":529,"close":530},"2026-05-18",384,352.85,362.83,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-15",382.72,394.86,370.94,382.45,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-14",400.09,411.71,390.31,404.94,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-13",401.58,413,378.5,403.71,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-12",372.96,381.95,348.99,374.01,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-11",345,384.85,338,379.69,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-08",325.93,339.47,315.03,335.26,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-07",328.84,337.34,308.17,319.19,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-06",341.91,354.2,331.22,344.67,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-05",325.03,345.44,324.88,335.73,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-04",344.95,348.3,323.32,329.89,{"symbol":5,"time":592,"open":593,"high":441,"low":594,"close":595},"2026-05-01",317.01,310.58,329.5,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-30",310,321.14,301.18,319.71,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-29",308.46,311.48,298.09,304.93,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-28",304.5,312.52,291,303.97,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-27",330.5,333.93,309.44,321.53,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-24",337.36,343.77,326.34,336.09,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-23",342.95,356.88,326.23,337.68,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-22",352.89,364.8,338.1,350.47,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-21",352.94,362.54,340.71,343.79,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-20",346.28,348.47,335,347.51,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":518},"2026-04-17",333.49,345.12,332.25,{"symbol":5,"time":656,"open":657,"high":187,"low":658,"close":659},"2026-04-16",315,312.92,328,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-15",313.5,322.48,304.06,308.2,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-14",317.08,320,299,313.42,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-13",305.75,313,302.81,307.93,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-10",295.95,310.98,275.69,307.5,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-09",286.4,301,277.19,284.17,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-08",277.3,284.98,265.72,281.79,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-07",251.87,259.98,247,255.1,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-04-06",262.8,267.59,249.72,253.22,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-04-02",235,261.9,231.79,258.16,{"symbol":5,"time":715,"open":716,"high":717,"low":716,"close":718},"2026-04-01",244.14,256.88,247.8,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-31",224.08,238.77,220.2,238.21,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-30",247.58,248.93,215.55,219.65,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-27",243.81,253.6,239.39,243.48,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-26",261.14,263,243.08,243.29,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-25",275,278.8,262,272.04,{"symbol":5,"time":750,"open":87,"high":751,"low":752,"close":753},"2026-03-24",277.37,255.15,272.33,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-23",254.19,267.67,250.15,255.05,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-20",280.53,281.16,241.01,253.63,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-19",246,276.24,243.88,275.57,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-18",251.94,265.8,251.03,257.21,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-17",235.26,252.49,230.2,245.8,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-16",255.01,262.79,242.76,247.37,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":788},"2026-03-13",248.38,251.66,241.21,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-12",244.8,251.12,239.08,241.27,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-11",251.54,258,242.82,251.41,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-10",259,272.59,258.18,260.64,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-09",236.39,254.36,236,252.32,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-06",239.45,257.56,230.1,235.72,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-03-05",262.71,275.34,246.57,253.87,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-03-04",295.79,300.2,260.65,274.86,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-03-03",285.87,293.15,271.68,280.81,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-03-02",274.93,299.09,271.62,298.91,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-27",247.02,260.91,241.71,258.93,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-26",268.51,270.49,246.7,250.14,{"symbol":5,"time":862,"open":863,"high":864,"low":809,"close":865},"2026-02-25",260.6,276.5,267.9,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":221},"2026-02-24",253.25,261.33,247.93,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-23",248.18,255,246.28,248.89,{"symbol":5,"time":878,"open":879,"high":781,"low":880,"close":873},"2026-02-20",232,229.51,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-19",221.96,232.98,216.87,232.48,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-18",220.72,229,219.16,223.89,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-17",212.4,224.39,204.57,219.96,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-13",222.01,223.38,211,217.23,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-12",227.26,227.47,209.23,216.1,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-11",234.98,237.6,218.84,223.69,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-10",232.2,236.11,225.18,228.37,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-09",227,247.15,219.68,242.46,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-06",216.53,234,213,227.68,{"symbol":5,"time":936,"open":937,"high":903,"low":938,"close":939},"2026-02-05",179.11,175.24,209.24,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":903},"2026-02-04",232.65,240.39,203.33,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-02-03",232.01,241.5,221.05,229.18,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-02-02",208.79,229.36,208.04,222.44,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-30",221.57,237.18,210.48,212.18,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-29",221,222.27,206.14,215.86,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-28",214.01,222.97,210.55,221.14,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-27",201.38,216.04,200.6,214,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-26",196.28,205,192.38,197.76,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-23",198.23,200.23,189.5,196.94,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-22",208.2,213.3,198.8,202.72,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-21",197.51,208.1,191,201.46,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-20",186.31,198.35,186.03,193.46,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-16",197,201.93,189.59,191.04,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-15",192.33,210.9,190.95,195.96,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-14",190.74,196.73,182.56,184.11,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-13",189.08,195.89,186.98,190.03,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1037,"close":1039},"2026-01-12",174.5,186,185.18,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-09",169,181.55,167.5,178.06,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2026-01-08",190.16,191.21,171.8,173.15,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2026-01-07",190,193.59,185,191.62,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2026-01-06",182.32,194.23,176.99,194.11,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2026-01-05",197.66,200.18,179.75,186.36,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2026-01-02",188,195.92,187.02,194.33,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-31",187.72,188.7,183.81,184.57,{"symbol":5,"time":1083,"open":1054,"high":1084,"low":1085,"close":1086},"2025-12-30",190.19,186.43,186.81,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-29",187.95,190.75,183.55,189.02,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-26",193.09,193.99,188.1,191.72,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-24",192.96,195.24,189.58,191.37,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-23",187.56,192.99,187.3,191.87,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":991,"close":1115},"2025-12-22",192.87,197.21,190.98,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-19",178.7,187.12,174.81,185.83,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-18",178.75,179.5,170.61,175.71,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-17",180,186.67,170.12,170.44,{"symbol":5,"time":1135,"open":1136,"high":1027,"low":1137,"close":1138},"2025-12-16",177.55,172.06,175.2,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-15",183.83,186.53,177,178.45,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-12",195,196.04,176.63,178.34,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-11",192.66,200.01,188.75,198.5,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-10",193.32,200.19,191.44,197.45,{"symbol":5,"time":1164,"open":1165,"high":1147,"low":1166,"close":1167},"2025-12-09",180.6,180.35,192.73,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-08",187.24,190.85,179,185.86,{"symbol":5,"time":1175,"open":1038,"high":1176,"low":1177,"close":1178},"2025-12-05",188.36,181.48,181.79,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-12-04",169.6,186.48,169.37,177.35,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-12-03",164.37,171.18,158.21,170.96,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-12-02",168,172.58,162.27,164.89,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-12-01",160.41,165.73,160,163.5,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-28",158.36,166.81,156.28,164.26,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-26",148.47,156.17,147,154,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-25",146.2,149.09,142.46,148.85,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1223,"close":1225},"2025-11-24",145.11,155.82,151.81,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-21",135.84,142.85,130.42,139.51,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-20",150,155.7,133.24,135.61,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-19",138.68,147.57,137.87,142.94,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-18",136.86,139.75,132.99,138.15,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-17",138.04,144.12,136.31,139.07,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-14",134.37,146.02,132.51,139.33,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-13",152.22,152.67,136.74,139.97,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-12",161,164.01,155.83,156.67,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-11",162.33,163.12,156.36,158.01,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-10",159,168.57,157.65,166.72,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-07",146.5,155,145.41,154.51,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-11-06",153.7,162.5,150.53,159.3,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-11-05",131.71,139.35,126,134.63,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-11-04",125.94,131.48,123.75,128.7,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-11-03",133.54,135.5,130.52,132,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-31",135.55,136.7,128.08,131.96,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-30",134.46,137.17,132.43,132.71,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1318,"close":1332},"2025-10-29",136.75,141.43,138.06,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-28",133.91,136.13,131.45,134.24,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-27",133.22,136,131.37,134.99,{"symbol":5,"time":1346,"open":1347,"high":1315,"low":1348,"close":1349},"2025-10-24",124.82,124.48,129.34,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-23",115.15,121.88,115,121.52,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-22",120.1,122.65,112.96,115.37,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-21",121.4,123.15,119.68,120.79,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-20",119.66,125,119.51,120.2,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-17",113.87,117.53,113.04,116.35,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-16",112.86,117.95,112.32,115.96,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-15",112.34,113.06,108.19,110.41,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1390,"close":1396},"2025-10-14",111.39,113.27,109.37,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-13",117.28,117.74,113.8,115.13,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-10",122,122.01,111.08,111.1,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-10-09",117.02,122.93,116.5,122.35,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-10-08",114.68,117.45,113.97,116.67,{"symbol":5,"time":1422,"open":1379,"high":1423,"low":1424,"close":1425},"2025-10-07",117.26,110.02,113.56,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-10-06",116.98,118.55,113.09,114.77,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-10-03",114.33,117.17,110.82,113.58,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-10-02",117,118.54,112.03,112.79,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1446,"close":1448},"2025-10-01",105.02,114.86,114.65,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-30",108.54,110.6,105.51,107.72,{"symbol":5,"time":1456,"open":1451,"high":1457,"low":1458,"close":1459},"2025-09-29",109.7,107.14,107.97,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-26",106.45,107.58,104.78,106.99,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-25",102.72,107.79,102.14,106.57,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1464,"close":1476},"2025-09-24",110.03,110.13,106.52,{"symbol":5,"time":1478,"open":1354,"high":1354,"low":1479,"close":1480},"2025-09-23",108.01,109.29,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-22",109,115.34,108.8,114.6,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-19",107.91,109.74,106.96,109.11,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-18",106.33,108.39,105.12,108.05,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-17",104.33,104.4,100.63,103.41,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-16",106.7,107.35,102.87,104.47,{"symbol":5,"time":1512,"open":1513,"high":1498,"low":1514,"close":1515},"2025-09-15",103.53,101.38,106.34,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-12",101.61,103.92,101.2,102.99,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-09-11",102.54,106,101.64,103.51,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-09-10",102.65,106.8,102.16,103.49,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-09-09",99.08,99.32,95.5,99.22,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-09-08",98.79,99.9,96.82,98.67,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-09-05",98.22,100.82,94.55,97.84,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-09-04",90.5,95.67,90,95.62,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-09-03",88.09,89.97,87.15,88.47,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-09-02",87.11,88.24,85.94,87.8,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-29",94,94.19,89.68,90.47,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-28",91.06,95.97,91,95.2,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-27",91.3,92.16,90.27,90.71,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1590,"close":1592},"2025-08-26",90.74,93.41,91.58,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1554},"2025-08-25",89.5,91.75,88.84,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-22",86.78,91.93,86.3,89.9,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-21",86.33,87.45,85.52,86.6,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-20",86.5,87.24,84.35,86.55,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-19",89.85,90.07,87.75,87.76,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1603,"close":1626},"2025-08-18",92.08,93.25,90.49,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-15",91.25,95.37,90.29,93.4,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1612,"close":1637},"2025-08-14",91.1,93.08,91.65,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-08-13",120.36,123.25,112.14,114.01,{"symbol":5,"time":1645,"open":1486,"high":1646,"low":1647,"close":1648},"2025-08-12",118,114.26,116.56,{"symbol":5,"time":1650,"open":1651,"high":1646,"low":1652,"close":1653},"2025-08-11",115.06,113.52,113.6,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-08-08",114.23,115.92,112.59,115.44,{"symbol":5,"time":1661,"open":1662,"high":1647,"low":1663,"close":1664},"2025-08-07",111.96,110.36,113.82,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-08-06",108.17,108.45,105.05,107.15,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-08-05",107.26,107.99,103.77,105.6,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-08-04",103.84,106.84,102.67,106.74,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-08-01",101.5,104.6,98.95,102.79,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-31",109.66,111.61,106.83,107.6,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-30",107.17,109.09,105.13,107.23,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-29",106.76,109.9,106.09,106.98,{"symbol":5,"time":1708,"open":1709,"high":1510,"low":1710,"close":1711},"2025-07-28",102.55,101.9,104.3,{"symbol":5,"time":1713,"open":1687,"high":1714,"low":1715,"close":1716},"2025-07-25",100.15,98.2,100.14,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-24",98.28,100.09,98.26,98.72,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1725,"close":1727},"2025-07-23",97.26,101.13,98.43,{"symbol":5,"time":1729,"open":1730,"high":1730,"low":1731,"close":1732},"2025-07-22",99.93,94.58,97.02,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1719,"close":1737},"2025-07-21",99.5,101.04,99.88,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-18",100.54,101.11,98.54,99.6,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-17",99.23,101.34,98.6,100.28,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-07-16",95.82,98.09,93.96,97.82,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-07-15",99.2,100.51,95.46,96.07,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-07-14",92.87,95.6,91.19,94.52,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1601,"close":1772},"2025-07-11",92,93.52,93.3,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-07-10",93.32,94.12,90.93,93.72,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1629},"2025-07-09",91.39,92.71,89.73,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-07-08",89.99,90.98,89.16,90.4,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-07-07",89.59,91.11,87.07,88.05,{"symbol":5,"time":1797,"open":1556,"high":1798,"low":1595,"close":1799},"2025-07-03",91.8,90.9,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-07-02",86,88.41,84.8,88.36,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-07-01",88.34,89.36,84.45,86.64,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-30",88.17,90.12,88.03,89.21,{"symbol":5,"time":1819,"open":1820,"high":1618,"low":1821,"close":1822},"2025-06-27",89.28,86.08,87.23,{"symbol":5,"time":1824,"open":1612,"high":1825,"low":1826,"close":1827},"2025-06-26",90.18,84.99,89.88,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-06-25",82.17,86.22,81.61,85.63,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-06-24",81.79,82.49,80.18,80.96,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-06-23",80,81.52,77.84,80.64,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1845,"close":1850},"2025-06-20",83.24,83.76,81.2,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-18",80.02,83.9,79.72,82.29,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-17",80.14,82.15,79.21,79.77,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-06-16",78.84,82.39,78.68,80.76,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-06-13",78.9,79.8,76.88,77.37,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-06-12",81.04,82.09,80.41,80.95,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-06-11",82.25,83.35,80.92,81.51,{"symbol":5,"time":1888,"open":1889,"high":1856,"low":1890,"close":1891},"2025-06-10",81.74,79.86,82.02,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-06-09",81.32,82.32,79.5,81.19,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-06-06",80.78,81.12,78.67,79.74,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-06-05",82.51,83.5,78.91,79.65,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-06-04",83.31,83.53,80.57,81.63,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-06-03",77.75,81.22,76.91,80.5,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-06-02",75.74,76.87,73.85,76.78,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-30",77.22,78.22,73.66,75.63,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-29",81.87,82.38,79.14,79.52,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1918,"close":1944},"2025-05-28",83,83.55,78.25,{"symbol":5,"time":1946,"open":1921,"high":1947,"low":1948,"close":1897},"2025-05-27",82.96,79.2,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-23",76.15,78.71,75.33,78.46,{"symbol":5,"time":1956,"open":1957,"high":1885,"low":1958,"close":1959},"2025-05-22",78.94,78.4,78.88,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-21",80.45,83.41,78.87,79.56,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-20",78.92,80.19,78.17,79.45,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-19",75.81,79.46,75.26,79.38,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-16",78.85,79.42,77.99,78.6,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-05-15",78.83,80.25,78.31,78.82,{"symbol":5,"time":1991,"open":1939,"high":1992,"low":1993,"close":1994},"2025-05-14",80.93,78.21,80.7,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":1871},"2025-05-13",77.94,80.11,77.7,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-05-12",76.84,78.5,75.23,77.77,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-05-09",70.74,73.28,69.87,70.57,{"symbol":5,"time":2013,"open":2014,"high":2014,"low":2015,"close":2016},"2025-05-08",72.89,67.5,70.59,{"symbol":5,"time":2018,"open":2019,"high":2011,"low":2020,"close":2021},"2025-05-07",70.1,67.3,69.62,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-05-06",68.01,70.38,66.71,69.79,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-05-05",70.51,72.56,70.03,70.95,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-05-02",70.58,73.05,70.5,71.64,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-05-01",67.9,70.94,67.68,69.17,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-30",61.46,64.48,61.05,64.32,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-29",64.54,65.63,64.19,64.84,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-28",64.82,65.9,63.42,64.81,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-25",63.02,65.64,62.89,64.49,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-04-24",60.31,64,60.26,63.51,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-23",60.92,63.71,58.82,59.34,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2084,"close":2086},"2025-04-22",52.98,55.9,55.13,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-21",53.65,54.07,50.81,52.12,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-17",55.72,56.55,54.51,55.29,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-16",53.8,56.21,53.5,55.45,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2085,"close":2109},"2025-04-15",55.92,57.69,56.54,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-14",58.85,59.5,54.9,56.14,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-11",54.89,55.78,53.35,55.2,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-10",59.81,60.32,53.61,55.44,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-09",51.02,65.65,50.89,63.04,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-08",56.32,57.73,50.05,51.39,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-04-07",49,57.5,47.71,52.83,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-04-04",52.15,52.34,45.58,50.58,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-04-03",61.5,62.28,52.93,53.91,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2160,"close":2162},"2025-04-02",62.51,69.59,67.54,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-04-01",64.61,65.28,62.04,63.7,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-31",63.4,65.25,61.17,64.94,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-28",66.88,68.4,64.87,65.73,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2042},"2025-03-27",69.24,70.04,67.12,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-26",75.45,76.5,70.43,71.49,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":1926,"close":2196},"2025-03-25",75.86,76.69,75.64,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-24",72.33,77.08,71.96,76.71,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-21",67.1,68.69,66.2,68.24,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-20",68.38,70.71,68.27,68.71,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-19",66.35,71.56,66.02,69.77,{"symbol":5,"time":2222,"open":2223,"high":2020,"low":2224,"close":2225},"2025-03-18",66.49,63.58,65.38,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-03-17",64.41,67.51,64.09,66.99,{"symbol":5,"time":2233,"open":2234,"high":2060,"low":2235,"close":2236},"2025-03-14",62.59,61.48,64.3,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-03-13",65.17,66.27,60.39,62.4,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-03-12",68.97,69.95,65.61,67.32,{"symbol":5,"time":2250,"open":2251,"high":2213,"low":2252,"close":2253},"2025-03-11",63.37,63.1,66.48,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-03-10",62.52,64.22,61.28,62.81,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-03-07",65.54,66.89,61,66.54,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-03-06",68.32,69.74,64.83,65.04,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-03-05",69.75,72.41,69.41,71.84,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-03-04",66.38,72.09,64.75,69.57,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2213},"2025-03-03",76,76.72,67.7,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-02-28",74,76.17,72.58,75.19,{"symbol":5,"time":2296,"open":2297,"high":1860,"low":2298,"close":2299},"2025-02-27",81.25,74.82,74.92,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":1958},"2025-02-26",78.52,80.75,78,{"symbol":5,"time":2306,"open":2307,"high":1842,"low":2308,"close":2309},"2025-02-25",79.09,74.41,76.13,{"symbol":5,"time":2311,"open":1912,"high":2312,"low":1861,"close":2313},"2025-02-24",84.05,80.22,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-21",87,87.99,82.03,82.64,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-20",86.37,86.66,82.21,86.24,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-02-19",88.21,88.3,85.88,86.38,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-02-18",88,90.2,86.92,88.68,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2340},"2025-02-14",86.8,87.36,84.28,{"symbol":5,"time":2344,"open":2345,"high":1567,"low":2346,"close":2347},"2025-02-13",87.35,83.63,86.46,{"symbol":5,"time":2349,"open":2350,"high":1595,"low":2351,"close":2352},"2025-02-12",85,84.75,87.3,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-02-11",91.67,92.45,87.33,87.5,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-02-10",97.92,98.18,91.07,93.66,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":1572,"close":2369},"2025-02-07",101.07,101.46,95.89,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2025-02-06",103.25,107.37,98.7,100.46,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":1816,"close":2380},"2025-02-05",88.61,92.76,90.1,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-02-04",86.29,88.44,85.85,87.74,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2358},"2025-02-03",84.43,89.37,84.11,{"symbol":5,"time":2393,"open":1580,"high":2394,"low":2395,"close":1626},"2025-01-31",94.81,89.62,{"symbol":5,"time":2397,"open":2398,"high":1592,"low":2399,"close":1574},"2025-01-30",88.4,87.32,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-29",84.47,87.21,83.6,85.58,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":1837},"2025-01-28",83.7,84.31,78.61,{"symbol":5,"time":2412,"open":2334,"high":1556,"low":2413,"close":1894},"2025-01-27",75.6,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2025-01-24",108.65,108.7,100,100.33,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-23",105.78,108.81,104.53,107.76,{"symbol":5,"time":2427,"open":1693,"high":2428,"low":2429,"close":2430},"2025-01-22",110.73,105.63,107.96,{"symbol":5,"time":2432,"open":2418,"high":2433,"low":2434,"close":2435},"2025-01-21",104.12,96.88,103.2,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-17",97.72,99.17,96.29,98.29,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":1555},"2025-01-16",97.78,98.68,95.63,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2025-01-15",96.47,97.2,94.78,96.45,{"symbol":5,"time":2454,"open":1636,"high":2455,"low":1624,"close":2456},"2025-01-14",95.11,93,{"symbol":5,"time":2458,"open":2358,"high":2459,"low":2460,"close":2461},"2025-01-13",92.52,86.28,92.05,{"symbol":5,"time":2463,"open":2464,"high":2464,"low":2465,"close":2466},"2025-01-10",91.42,88.1,89.87,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2459,"close":2364},"2025-01-08",97.15,97.75,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2025-01-07",101.02,101.81,96.21,97.43,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2025-01-06",108.78,109.05,100.68,100.96,{"symbol":5,"time":2484,"open":1468,"high":2485,"low":2486,"close":2487},"2025-01-03",106.75,101.31,106.24,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":1731,"close":2492},"2025-01-02",95.87,102.1,100.59,{"symbol":5,"time":2494,"open":1731,"high":2495,"low":2496,"close":2497},"2024-12-31",95.73,93.71,94.73,{"symbol":5,"time":2499,"open":2500,"high":2495,"low":2501,"close":2502},"2024-12-30",93.8,92.4,94.84,{"symbol":5,"time":2504,"open":2505,"high":1542,"low":2506,"close":2507},"2024-12-27",98.52,95.92,96.99,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":1743},"2024-12-26",99.27,100.4,97.48,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-12-24",99.38,100.17,98.63,99.78,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":1753,"close":2523},"2024-12-23",100.25,100.91,99.02,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-12-20",95,99.03,94.09,97.67,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2526,"close":2534},"2024-12-19",99.35,100.88,96.18,{"symbol":5,"time":2536,"open":1464,"high":2537,"low":2538,"close":2539},"2024-12-18",105.45,95.9,97.33,{"symbol":5,"time":2541,"open":2542,"high":1703,"low":2543,"close":2544},"2024-12-17",106.41,101.23,103.29,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-12-16",106.55,109.43,104.51,107.85,{"symbol":5,"time":2552,"open":1694,"high":1667,"low":2553,"close":2554},"2024-12-13",103.56,106.64,{"symbol":5,"time":2556,"open":2557,"high":1463,"low":2558,"close":2559},"2024-12-12",104.42,103.37,104.08,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":1685,"close":1679},"2024-12-11",102.06,104.86,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-12-10",104.07,104.93,99.29,100.21,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-12-09",111.31,112.97,103.52,103.95,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-12-06",109.21,112.35,108.77,111.24,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-12-05",112,112.78,108.21,108.66,{"symbol":5,"time":2589,"open":2590,"high":1653,"low":2590,"close":2591},"2024-12-04",108.94,112.02,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-12-03",104.16,107.16,103.8,106.54,{"symbol":5,"time":2599,"open":2492,"high":2600,"low":2492,"close":2601},"2024-12-02",104.29,103.62,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-29",99.62,101.18,98.87,100.16,{"symbol":5,"time":2609,"open":2418,"high":2610,"low":2611,"close":1753},"2024-11-27",101.26,95.43,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":1736},"2024-11-26",102.03,102.9,99.64,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-11-25",104.5,105.2,99.18,99.8,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-11-22",105.72,106.31,103.87,105.34,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2625},"2024-11-21",105.57,109.88,105.06,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-11-20",101.89,103.94,100.32,103.38,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-11-19",94.23,104.31,93.5,104.25,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-11-18",96.1,98.19,94.56,95.35,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2455},"2024-11-15",98.97,99,91.85,{"symbol":5,"time":2658,"open":2659,"high":2575,"low":2660,"close":2661},"2024-11-14",103.18,99.3,100.01,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-11-13",104.46,105.86,101.76,102.71,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-11-12",103.97,106.91,102.82,104,{"symbol":5,"time":2675,"open":2676,"high":1391,"low":2677,"close":2678},"2024-11-11",110.05,102.51,104.67,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":1699,"close":1424},"2024-11-08",108.71,111.66,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-11-07",103,110.27,96.16,109.45,{"symbol":5,"time":2690,"open":2691,"high":1720,"low":2692,"close":2693},"2024-11-06",95.79,95.54,99.43,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-11-05",91.63,94.04,91.5,93.57,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-11-04",92.3,93.39,90.85,90.91,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-11-01",93.15,94.74,91.97,92.28,{"symbol":5,"time":2713,"open":2714,"high":2714,"low":2715,"close":2716},"2024-10-31",96,90.81,92.44,{"symbol":5,"time":2718,"open":2469,"high":2719,"low":2720,"close":2721},"2024-10-30",98.12,95.58,97.18,{"symbol":5,"time":2723,"open":2475,"high":2724,"low":2725,"close":2726},"2024-10-29",99.21,96.15,98.53,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-10-28",97.03,97.28,95.36,96.38,{"symbol":5,"time":2734,"open":2735,"high":2735,"low":2736,"close":2737},"2024-10-25",97.47,94.7,95.84,{"symbol":5,"time":2739,"open":2740,"high":1539,"low":2714,"close":2741},"2024-10-24",98.13,96.71,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":1755},"2024-10-23",96.17,98.36,95.65,{"symbol":5,"time":2748,"open":2526,"high":2749,"low":2750,"close":2751},"2024-10-22",98.14,94.59,96.77,{"symbol":5,"time":2753,"open":2749,"high":2754,"low":2755,"close":2756},"2024-10-21",98.96,96.55,98.44,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-10-18",97.25,100.29,96.58,98.23,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-10-17",103.7,105.48,101.84,102.07,{"symbol":5,"time":2770,"open":2771,"high":2474,"low":2772,"close":2773},"2024-10-16",101.39,99.68,101.08,{"symbol":5,"time":2775,"open":2776,"high":2544,"low":2777,"close":2778},"2024-10-15",102.91,98.07,100.52,{"symbol":5,"time":2780,"open":1525,"high":2781,"low":2782,"close":2783},"2024-10-14",106.5,102.48,102.58,{"symbol":5,"time":2785,"open":2786,"high":2678,"low":2418,"close":2787},"2024-10-11",100.3,104.62,{"symbol":5,"time":2789,"open":1544,"high":2790,"low":2791,"close":2527},"2024-10-10",99.15,96.27,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-10-09",97.96,99.37,96.25,98.69,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-10-08",95.45,98.27,95.18,97.87,{"symbol":5,"time":2805,"open":2526,"high":2806,"low":2807,"close":2802},"2024-10-07",96.95,94.34,{"symbol":5,"time":2809,"open":2810,"high":1687,"low":2811,"close":2812},"2024-10-04",97.55,94.64,95.33,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-10-03",90.92,94.46,90.6,94.27,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-10-02",88.88,92.39,87.61,91.46,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-10-01",91.49,91.73,87.16,88.8,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2352,"close":2835},"2024-09-30",88.56,90.06,88.91,{"symbol":5,"time":2837,"open":2708,"high":2708,"low":1822,"close":2838},"2024-09-27",89.83,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-09-26",93.88,95.29,90.51,92.42,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-09-25",89.25,91.04,89,90.68,{"symbol":5,"time":2852,"open":1803,"high":1580,"low":2853,"close":1783},"2024-09-24",88.25,{"symbol":5,"time":2855,"open":2336,"high":2821,"low":2856,"close":2857},"2024-09-23",86.09,88.19,{"symbol":5,"time":2859,"open":1802,"high":2860,"low":2861,"close":2862},"2024-09-20",87.81,84.9,87.02,{"symbol":5,"time":2864,"open":2865,"high":2847,"low":2866,"close":2867},"2024-09-19",84.68,83.44,86.06,{"symbol":5,"time":2869,"open":1931,"high":2870,"low":2871,"close":2872},"2024-09-18",83.99,77.79,80.98,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-17",75.48,78.11,75.25,77.92,{"symbol":5,"time":2880,"open":2196,"high":2881,"low":2882,"close":2877},"2024-09-16",77.13,74.6,{"symbol":5,"time":2884,"open":2885,"high":1871,"low":2885,"close":2886},"2024-09-13",76.08,77.98,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-09-12",75.28,76.85,74.72,75.97,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-09-11",71.36,76.23,71.15,75.37,{"symbol":5,"time":2900,"open":2901,"high":2277,"low":2902,"close":2903},"2024-09-10",70.88,69.26,70.86,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-09-09",70.48,71.52,70.09,70.8,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-09-06",73.73,74.5,68.45,68.54,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-09-05",73.52,75.93,73.23,74.26,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-09-04",71.38,74.42,70.44,73.9,{"symbol":5,"time":2929,"open":2286,"high":2930,"low":2931,"close":2932},"2024-09-03",76.35,71.77,71.88,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-08-30",79.05,79.61,76.14,77.95,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":1874,"close":2943},"2024-08-29",78.69,80.15,77.72,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-08-28",79.12,80.38,77.59,78.79,{"symbol":5,"time":2951,"open":2952,"high":1853,"low":2953,"close":2954},"2024-08-27",79,77.88,79.48,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-08-26",79.85,80.8,78.63,79.43,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":1977},"2024-08-23",79.24,80.32,78.3,{"symbol":5,"time":2967,"open":1842,"high":2968,"low":2005,"close":2969},"2024-08-22",80.4,78.29,{"symbol":5,"time":2971,"open":1980,"high":2972,"low":2973,"close":2974},"2024-08-21",80.23,77.71,80.21,{"symbol":5,"time":2976,"open":2304,"high":2952,"low":2977,"close":2978},"2024-08-20",77.09,78.55,{"symbol":5,"time":2980,"open":2981,"high":2005,"low":2982,"close":2983},"2024-08-19",76.63,75.02,77.46,{"symbol":5,"time":2985,"open":2291,"high":2938,"low":2986,"close":2981},"2024-08-16",72.52,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-08-15",71.63,72.27,69.86,71.28,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2223,"close":2231},"2024-08-14",69,69.25,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":2240,"close":3001},"2024-08-13",67.01,67.52,66.96,{"symbol":5,"time":3003,"open":2042,"high":3004,"low":2067,"close":3005},"2024-08-12",68.8,66.7,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-08-09",61.23,63.59,60.45,63.34,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-08-08",58.98,62.83,58.42,61.98,{"symbol":5,"time":3019,"open":3020,"high":2154,"low":3021,"close":3022},"2024-08-07",59.61,57.13,57.2,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-08-06",56.72,59.66,56.13,57.94,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-08-05",53.64,57.47,52.14,56.25,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-08-02",61.61,62,58.2,58.93,{"symbol":5,"time":3042,"open":2996,"high":3043,"low":3044,"close":3045},"2024-08-01",70.41,65,65.48,{"symbol":5,"time":3047,"open":2995,"high":3048,"low":3049,"close":3050},"2024-07-31",71.54,67.45,69.68,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-07-30",69.03,69.8,63.49,65.15,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-07-29",71.29,71.87,69.15,69.21,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":2038},"2024-07-26",69.31,71.27,68.59,{"symbol":5,"time":3069,"open":3070,"high":2908,"low":3071,"close":3049},"2024-07-25",69.51,67.21,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-07-24",71.75,71.98,70.12,70.17,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-07-23",73.12,75.65,73,73.14,{"symbol":5,"time":3085,"open":3082,"high":3086,"low":3087,"close":3088},"2024-07-22",73.96,71.73,73.75,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-07-19",74.91,74.94,71.92,72.02,{"symbol":5,"time":3096,"open":3097,"high":1920,"low":3098,"close":3099},"2024-07-18",76.6,72.07,74.53,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3092,"close":3104},"2024-07-17",78.14,79.08,75.82,{"symbol":5,"time":3106,"open":1842,"high":1992,"low":1871,"close":3107},"2024-07-16",80.48,{"symbol":5,"time":3109,"open":2410,"high":2974,"low":1958,"close":3110},"2024-07-15",79.44,{"symbol":5,"time":3112,"open":2195,"high":3113,"low":3114,"close":1958},"2024-07-12",79.33,75.69,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":2898,"close":3119},"2024-07-11",77.28,78.2,76.76,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":1953,"close":3124},"2024-07-10",75.67,77.14,76.55,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-07-09",77.24,77.49,74.08,75.11,{"symbol":5,"time":3132,"open":1953,"high":3117,"low":2889,"close":3124},"2024-07-08",{"symbol":5,"time":3134,"open":2927,"high":3135,"low":3136,"close":3137},"2024-07-05",75.54,72.62,74.56,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3093,"close":3142},"2024-07-03",72.67,73.87,73.86,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3145,"close":3147},"2024-07-02",71.65,74.24,72.86,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-07-01",72.4,73.09,71.19,72.74,{"symbol":5,"time":3155,"open":3156,"high":3086,"low":3157,"close":3158},"2024-06-28",71.43,71.3,72.46,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-06-27",70.73,72,70.05,71.25,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-06-26",71.51,72.43,70.6,70.89,{"symbol":5,"time":3172,"open":3162,"high":3173,"low":3174,"close":3175},"2024-06-25",73.79,70.64,71.62,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3053,"close":3074},"2024-06-24",71.23,72.17,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-06-21",69.63,71.94,68.26,71.93,{"symbol":5,"time":3187,"open":1932,"high":2912,"low":3043,"close":3188},"2024-06-20",70.99,{"symbol":5,"time":3190,"open":3191,"high":2877,"low":3192,"close":3193},"2024-06-18",73.95,73.39,73.43,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-06-17",70.91,74.4,70.87,73.98,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3074},"2024-06-14",70.2,72.49,70.01,{"symbol":5,"time":3206,"open":2019,"high":3207,"low":3208,"close":3209},"2024-06-13",71.11,69.11,70.92,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":2190},"2024-06-12",68.53,70.83,68.46,{"symbol":5,"time":3216,"open":2253,"high":3217,"low":3218,"close":2263},"2024-06-11",67.95,65.92,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-06-10",64.57,67.08,64.47,66.62,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":2230,"close":3229},"2024-06-07",65.07,66.15,65.88,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-06-06",66.98,68.3,65.96,66.03,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-06-05",66.05,67.17,65.85,66.75,{"symbol":5,"time":3243,"open":3244,"high":3244,"low":3245,"close":3246},"2024-06-04",68.42,64.65,65.89,{"symbol":5,"time":3248,"open":2050,"high":3249,"low":3250,"close":2019},"2024-06-03",70.33,60.49,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-05-31",59.18,59.94,55.22,57.06,{"symbol":5,"time":3258,"open":3259,"high":2081,"low":3022,"close":3260},"2024-05-30",58.3,59.19,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-05-29",58.01,58.89,57.75,58.02,{"symbol":5,"time":3268,"open":3010,"high":3269,"low":3270,"close":3271},"2024-05-28",60.8,58.74,59.03,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-05-24",59.49,59.96,58.84,59.67,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-05-23",60.83,61.74,58.08,59.06,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3256},"2024-05-22",57.97,58.4,56.78,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-05-21",58.22,58.35,57.46,57.82,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3287,"close":3264},"2024-05-20",58.5,59.77,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-05-17",58.52,59.9,57.95,58.13,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-05-16",58.03,59.86,57.8,58.33,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":2096,"close":3315},"2024-05-15",57.3,58.05,57.08,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-05-14",54.5,56.73,54.33,56.65,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-05-13",53.59,55,53.49,54.37,{"symbol":5,"time":3329,"open":3330,"high":2127,"low":3331,"close":3332},"2024-05-10",55.39,53.26,53.69,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-05-09",54.43,54.94,53.43,54.52,{"symbol":5,"time":3340,"open":3341,"high":3341,"low":3342,"close":3343},"2024-05-08",55.49,53.62,54.7,{"symbol":5,"time":3345,"open":2264,"high":3346,"low":3343,"close":3347},"2024-05-07",61.09,55.3,{"symbol":5,"time":3349,"open":3350,"high":3301,"low":3256,"close":3351},"2024-05-06",57.32,57.92,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-05-03",56.89,57.55,56.02,56.51,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-05-02",55.04,55.75,53.18,55.36,{"symbol":5,"time":3365,"open":3327,"high":3366,"low":3367,"close":3368},"2024-05-01",56.45,53.36,54.34,{"symbol":5,"time":3370,"open":3341,"high":3371,"low":3372,"close":3373},"2024-04-30",57.03,53.6,54.63,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-04-29",54.79,56,53.89,55.84,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3382,"close":3384},"2024-04-26",53.13,55.66,55.06,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-04-25",51.6,53.58,51.15,52.88,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-04-24",53.56,54.85,52.04,52.1,{"symbol":5,"time":3398,"open":3395,"high":3326,"low":3399,"close":3400},"2024-04-23",51.89,52.35,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-04-22",50.28,51.87,49.52,51.51,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-04-19",50.71,51,48.78,49.26,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3410},"2024-04-18",51.59,52,50.68,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-04-17",53.11,53.78,51.77,51.81,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-04-16",52.08,53.4,51.91,53.05,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":2092},"2024-04-15",54.05,54.09,52.09,{"symbol":5,"time":3436,"open":3437,"high":3347,"low":3438,"close":3372},"2024-04-12",55.23,53.08,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-04-11",56.24,56.86,55.89,56.03,{"symbol":5,"time":3446,"open":3447,"high":3354,"low":3448,"close":3449},"2024-04-10",56.04,55.16,55.85,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2024-04-09",57.54,58.95,57.15,57.48,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2024-04-08",58.43,58.86,56.98,57.39,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-04-05",57.77,58.21,56.92,57.64,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-04-04",60.16,60.69,57.12,57.57,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3476,"close":3478},"2024-04-03",58.48,59.92,59.44,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3455,"close":3483},"2024-04-02",58.51,59.02,58.9,{"symbol":5,"time":3485,"open":2264,"high":2154,"low":3308,"close":3486},"2024-04-01",60,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-03-28",61.13,62.26,60.19,60.62,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-03-27",60.08,61.11,59.22,60.88,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-03-26",62.76,63.29,59.62,59.68,{"symbol":5,"time":3506,"open":3507,"high":3502,"low":3508,"close":3509},"2024-03-25",63,61.79,62.12,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":2160,"close":3514},"2024-03-22",62.53,64.36,63.3,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-03-21",61.91,64.97,61.72,63.24,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-03-20",58,60.79,57.59,60.01,{"symbol":5,"time":3528,"open":3464,"high":3529,"low":2095,"close":3523},"2024-03-19",59.16,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2024-03-18",59.93,60.7,58.69,59.59,{"symbol":5,"time":3537,"open":3538,"high":2124,"low":3292,"close":3539},"2024-03-15",59.04,58.76,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-03-14",61.26,61.49,59.05,59.73,{"symbol":5,"time":3547,"open":3548,"high":3548,"low":3549,"close":3550},"2024-03-13",62.86,61.4,61.77,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3548},"2024-03-12",61.7,63.74,61.36,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3543},"2024-03-11",63.01,63.32,60.48,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-03-08",65.22,67.55,63.82,63.86,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":2051},"2024-03-07",64.2,65.23,62.34,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-03-06",67,67.19,64.62,64.72,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":2174,"close":3582},"2024-03-05",66.07,67.94,65.94,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3585,"close":2263},"2024-03-04",64.02,67.49,{"symbol":5,"time":3588,"open":3486,"high":3009,"low":3486,"close":3589},"2024-03-01",63.47,{"symbol":5,"time":3591,"open":3458,"high":3470,"low":3458,"close":3592},"2024-02-29",59.48,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3286},"2024-02-28",57.44,59.14,57.25,{"symbol":5,"time":3599,"open":3497,"high":3600,"low":3294,"close":3266},"2024-02-27",59.7,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-02-26",58.92,60.11,58.56,58.57,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3459},"2024-02-23",59.83,60.06,58.24,{"symbol":5,"time":3613,"open":3486,"high":3614,"low":3615,"close":3616},"2024-02-22",61.78,59.74,60.47,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3448,"close":3621},"2024-02-21",55.58,57.85,57.45,{"symbol":5,"time":3623,"open":3624,"high":3624,"low":3625,"close":3288},"2024-02-20",59,55.62,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2024-02-16",60.18,61.19,59.57,59.72,{"symbol":5,"time":3633,"open":3634,"high":3548,"low":3635,"close":3636},"2024-02-15",62.02,60.22,60.51,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":2078,"close":3641},"2024-02-14",61.25,62.66,62.01,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3304,"close":3646},"2024-02-13",58.96,60.97,60.57,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2024-02-12",62.46,63.62,61.34,61.9,{"symbol":5,"time":3654,"open":3517,"high":3502,"low":3549,"close":3655},"2024-02-09",62.35,{"symbol":5,"time":3657,"open":2264,"high":3658,"low":3659,"close":3660},"2024-02-08",63.63,59.84,61.81,{"symbol":5,"time":3662,"open":3663,"high":2251,"low":3664,"close":3665},"2024-02-07",59.29,58.63,61.89,{"symbol":5,"time":3667,"open":3476,"high":3308,"low":3325,"close":3523},"2024-02-06",{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2024-02-05",49.25,49.74,47.66,49.42,{"symbol":5,"time":3675,"open":3676,"high":3677,"low":3678,"close":3679},"2024-02-02",48.54,49.5,47.94,49.13,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-02-01",48,48.8,47.14,48.79,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2024-01-31",47.87,49.45,47.5,47.54,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2024-01-30",48.74,50.11,48.52,48.69,{"symbol":5,"time":3699,"open":3672,"high":3700,"low":3701,"close":3702},"2024-01-29",48.94,47.45,48.93,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3708},"2024-01-26",47.6,47.99,47.22,47.31,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2024-01-25",48.5,48.65,47.57,47.73,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3682},"2024-01-24",48.05,49.57,47.51,{"symbol":5,"time":3721,"open":3722,"high":3714,"low":3723,"close":3724},"2024-01-23",46.89,46.41,47.67,{"symbol":5,"time":3726,"open":3727,"high":2144,"low":3728,"close":3729},"2024-01-22",46.55,46.2,47,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2024-01-19",45.96,46.48,45.03,46.17,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2024-01-18",45.39,46.12,45.05,45.73,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2024-01-17",44.2,44.65,43.24,44.1,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2024-01-16",42.83,45.84,42.3,45.16,{"symbol":5,"time":3755,"open":3756,"high":3756,"low":3757,"close":3758},"2024-01-12",42.75,41.51,41.75,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2024-01-11",42.06,42.95,40.87,42.5,{"symbol":5,"time":3766,"open":3764,"high":3767,"low":3768,"close":3769},"2024-01-10",43.09,41.76,41.79,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3757,"close":3774},"2024-01-09",41.62,42.46,42.37,{"symbol":5,"time":3776,"open":3777,"high":3762,"low":3778,"close":3779},"2024-01-08",41.17,41.01,42.32,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3777},"2024-01-05",40.33,42,40.2,{"symbol":5,"time":3786,"open":3787,"high":3787,"low":3788,"close":3789},"2024-01-04",40.95,40.12,40.6,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2024-01-03",41.46,41.48,40.55,40.86,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2024-01-02",43.29,43.34,41.86,42.12,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-12-29",44.5,44.7,43.51,43.53,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-12-28",44.77,45.01,44.43,44.81,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3805,"close":3813},"2023-12-27",45.7,45.74,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-12-26",44.63,45.79,44.52,45.43,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-12-22",43.87,44.74,43.57,44.61,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3833},"2023-12-21",43.68,44.01,43.08,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-12-20",43.7,44.19,42.71,42.77,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2023-12-19",43.44,44.24,43.27,44.21,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-12-18",43.84,43.85,42.8,43.19,{"symbol":5,"time":3854,"open":3820,"high":3855,"low":3798,"close":3849},"2023-12-15",44.97,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-12-14",42.68,44.91,42.67,44.11,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-12-13",41.11,42.42,40.11,42.24,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2023-12-12",41.89,42.18,40.9,41.82,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-12-11",41.15,42.28,40.68,41.85,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-12-08",40.17,41.81,40.04,41.38,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-12-07",39.17,40.51,38.91,40.42,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-12-06",39.41,40.38,38.77,38.99,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-12-05",38.68,39.07,37.65,38.73,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-12-04",37.81,39.34,37.5,39.2,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-12-01",36.48,38.24,36.09,38.22,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-11-30",37.34,37.38,36.28,36.79,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3924,"close":3926},"2023-11-29",36.59,37.74,37.26,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3914},"2023-11-28",36.4,36.52,35.79,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-11-27",35.83,36.51,35.41,36.26,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-11-24",36.05,36.39,35.84,36.14,{"symbol":5,"time":3945,"open":3931,"high":3946,"low":3947,"close":3948},"2023-11-22",36.42,35.64,36.02,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-11-21",35.8,36.16,34.98,35.12,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3929},"2023-11-20",36.01,36.69,35.85,{"symbol":5,"time":3961,"open":3942,"high":3962,"low":3963,"close":3964},"2023-11-17",36.21,35.55,36.07,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-11-16",35.5,35.86,34.95,35.47,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-11-15",35.61,36.67,35.48,36.1,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-11-14",35,35.9,34.82,35.43,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-11-13",33.58,33.9,32.85,33.84,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-11-10",33.53,34.02,32.55,33.97,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-11-09",34.58,34.96,33,33.33,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4003,"close":4005},"2023-11-08",32.81,35.1,34.66,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-11-07",33.18,33.91,32.09,32.82,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4011},"2023-11-06",32.83,33.12,32.37,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4019,"close":3987},"2023-11-03",31.86,33.24,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-11-02",30.29,31.23,30.03,31.02,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-11-01",29.3,29.43,28.62,29.35,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-10-31",29.31,29.98,29.01,29.6,{"symbol":5,"time":4040,"open":4041,"high":4038,"low":4042,"close":4043},"2023-10-30",29.5,28.74,29.19,{"symbol":5,"time":4045,"open":4046,"high":4047,"low":4048,"close":4049},"2023-10-27",29.76,29.99,28.93,29.15,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-10-26",30.1,30.2,28.86,29.36,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-10-25",30.92,31.31,30.24,30.46,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-10-24",30.98,31.92,30.86,31.36,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4064},"2023-10-23",30.71,31.67,30.58,{"symbol":5,"time":4074,"open":4019,"high":4075,"low":4076,"close":4077},"2023-10-20",31.99,30.99,31.01,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-10-19",32.43,32.64,31.58,31.94,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4016,"close":4088},"2023-10-18",33.3,33.6,32.5,{"symbol":5,"time":4090,"open":4081,"high":4091,"low":4092,"close":4093},"2023-10-17",34.4,32.63,33.98,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-10-16",32.72,34.16,32.56,33.94,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4098,"close":4096},"2023-10-13",34.04,34.18,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":3994},"2023-10-12",34.83,34.84,33.38,{"symbol":5,"time":4110,"open":4111,"high":3914,"low":4112,"close":4113},"2023-10-11",34.8,34.05,34.79,{"symbol":5,"time":4115,"open":4116,"high":4117,"low":4118,"close":4119},"2023-10-10",35.01,35.44,32.92,33.06,{"symbol":5,"time":4121,"open":4122,"high":4123,"low":4124,"close":4125},"2023-10-09",30.56,31.15,30.16,31,{"symbol":5,"time":4127,"open":4128,"high":4129,"low":4130,"close":4131},"2023-10-06",30.14,31.55,29.83,31.21,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":4136,"close":4137},"2023-10-05",30.52,30.91,30.12,30.54,{"symbol":5,"time":4139,"open":4140,"high":4140,"low":4141,"close":4142},"2023-10-04",31.44,30.33,30.89,{"symbol":5,"time":4144,"open":4145,"high":4146,"low":4147,"close":4148},"2023-10-03",31.76,32,31.12,31.29,{"symbol":5,"time":4150,"open":4151,"high":4011,"low":4152,"close":4153},"2023-10-02",32.71,31.96,32.33,{"symbol":5,"time":4155,"open":4156,"high":4020,"low":4157,"close":4081},"2023-09-29",32.87,32.57,{"symbol":5,"time":4159,"open":4160,"high":4161,"low":4162,"close":4163},"2023-09-28",32.04,32.65,31.62,32.11,{"symbol":5,"time":4165,"open":4166,"high":4167,"low":4024,"close":4168},"2023-09-27",31.81,32.3,31.97,{"symbol":5,"time":4170,"open":4171,"high":4172,"low":4173,"close":4145},"2023-09-26",31.68,32.25,31.57,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4176,"close":4178},"2023-09-25",30.81,32.53,32.18,{"symbol":5,"time":4180,"open":4181,"high":4080,"low":4182,"close":4183},"2023-09-22",29.79,29.53,31.27,{"symbol":5,"time":4185,"open":4186,"high":4187,"low":4188,"close":4189},"2023-09-21",29.59,29.9,28.47,28.92,[4191,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4261,4266,4271,4276,4281,4286,4291,4294,4299,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4457,4462,4466,4471,4476,4480,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4543,4548,4553,4557,4562,4567,4571,4576,4581,4586,4591,4596,4601,4606,4610,4615,4620,4625,4629,4633,4638,4643,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4891,4896,4901,4906,4911,4916,4921,4926,4930,4935,4940,4945,4950,4955,4960,4965,4969,4974,4978,4983,4988,4993,4998,5003,5008,5012,5015,5020,5025,5029,5033,5036,5040,5044,5049,5052,5057,5062,5067,5072,5076,5081,5086,5090,5094,5098,5103,5108,5113,5117,5122,5126,5131,5136,5141,5146,5151,5155,5160,5165,5170,5175,5180,5185,5190,5195,5199,5203,5208,5211,5216,5221,5226,5231,5235,5237,5241,5246,5251,5255,5260,5264,5269,5274,5279,5282,5287,5292,5297,5302,5305,5310,5315,5320,5324,5329,5333,5338,5342,5347,5352,5357,5362,5367,5372,5377,5381,5385,5389,5394,5399,5404,5409,5414,5419,5424,5429,5434,5438,5443,5448,5453,5458,5462],{"symbol":4192,"time":26,"open":4193,"high":4194,"low":4195,"close":4196},"SPY",761.31,762,757.97,761.69,{"symbol":4192,"time":32,"open":4198,"high":4199,"low":4200,"close":4201},763.15,763.57,759.96,762.6,{"symbol":4192,"time":38,"open":4203,"high":4204,"low":4205,"close":4206},759.5,761.67,749.6,754.05,{"symbol":4192,"time":44,"open":4208,"high":4209,"low":4210,"close":4211},760.12,760.35,756.15,757.39,{"symbol":4192,"time":50,"open":4213,"high":4214,"low":4215,"close":4216},759,763.52,757.93,760.88,{"symbol":4192,"time":56,"open":4218,"high":4219,"low":4220,"close":4221},764.72,766.38,763.6,764.29,{"symbol":4192,"time":62,"open":4223,"high":4224,"low":4225,"close":4226},758.03,760.11,756.64,757.83,{"symbol":4192,"time":68,"open":4228,"high":4229,"low":4230,"close":4231},764.08,764.47,760.94,762.4,{"symbol":4192,"time":73,"open":4233,"high":4234,"low":4235,"close":4236},769.07,769.7,765.14,765.96,{"symbol":4192,"time":78,"open":4238,"high":4239,"low":4240,"close":4241},772.01,772.87,769,770.19,{"symbol":4192,"time":84,"open":4243,"high":4244,"low":4245,"close":4246},767.9,774.03,767.45,773.17,{"symbol":4192,"time":90,"open":4248,"high":4249,"low":4250,"close":4251},762.45,766.43,761.73,765.16,{"symbol":4192,"time":96,"open":4253,"high":4254,"low":4255,"close":4256},762.01,764.67,759.48,761.78,{"symbol":4192,"time":102,"open":4258,"high":4259,"low":4218,"close":4260},767.33,768,767.05,{"symbol":4192,"time":108,"open":4262,"high":4263,"low":4264,"close":4265},771.76,775.3,768.31,769.35,{"symbol":4192,"time":114,"open":4267,"high":4268,"low":4269,"close":4270},768.5,772.36,767.16,771.1,{"symbol":4192,"time":120,"open":4272,"high":4273,"low":4274,"close":4275},764.73,767.35,763.93,766.08,{"symbol":4192,"time":126,"open":4277,"high":4278,"low":4279,"close":4280},766.16,766.78,763.05,765.91,{"symbol":4192,"time":132,"open":4282,"high":4283,"low":4284,"close":4285},764.78,765.22,762.08,763.47,{"symbol":4192,"time":138,"open":4287,"high":4288,"low":4289,"close":4290},766.05,767.85,764.17,765.72,{"symbol":4192,"time":144,"open":4236,"high":4292,"low":4293,"close":4201},768.15,762.04,{"symbol":4192,"time":149,"open":4295,"high":4296,"low":4297,"close":4298},770.36,772.47,768.1,769.06,{"symbol":4192,"time":155,"open":4300,"high":4301,"low":4302,"close":4245},768.7,769.5,766.92,{"symbol":4192,"time":161,"open":4304,"high":4305,"low":4306,"close":4307},776.18,776.78,772.51,772.67,{"symbol":4192,"time":167,"open":4309,"high":4310,"low":4311,"close":4312},778.54,778.8,775.43,776.34,{"symbol":4192,"time":173,"open":4314,"high":4315,"low":4316,"close":4317},774.87,779.37,774.11,777.88,{"symbol":4192,"time":179,"open":4319,"high":4320,"low":4321,"close":4322},774.71,774.9,771.28,772.49,{"symbol":4192,"time":185,"open":4324,"high":4325,"low":4326,"close":4327},774.53,774.61,769.2,770.56,{"symbol":4192,"time":191,"open":4329,"high":4330,"low":4331,"close":4332},772.6,775.05,771.62,773.03,{"symbol":4192,"time":197,"open":4334,"high":4335,"low":4336,"close":4337},771.02,773.92,769.61,773.26,{"symbol":4192,"time":203,"open":4339,"high":4340,"low":4341,"close":4342},770.21,771.82,767.46,768.56,{"symbol":4192,"time":209,"open":4344,"high":4345,"low":4346,"close":4347},775.85,776.85,769.51,769.79,{"symbol":4192,"time":214,"open":4349,"high":4350,"low":4351,"close":4352},760.63,773.41,760.52,771.33,{"symbol":4192,"time":220,"open":4354,"high":4355,"low":4356,"close":4357},749.44,758.58,748.8,757.67,{"symbol":4192,"time":225,"open":4359,"high":4360,"low":4361,"close":4362},744.68,748.9,737.68,747.03,{"symbol":4192,"time":230,"open":4364,"high":4365,"low":4366,"close":4367},736.05,742.45,734.59,741.69,{"symbol":4192,"time":236,"open":4369,"high":4370,"low":4371,"close":4372},739.97,742.68,729.1,729.46,{"symbol":4192,"time":242,"open":4374,"high":4375,"low":4376,"close":4377},739.19,742.79,735.98,740.86,{"symbol":4192,"time":248,"open":4379,"high":4380,"low":4381,"close":4382},744.91,745.53,735.87,739.09,{"symbol":4192,"time":254,"open":4384,"high":4385,"low":4386,"close":4387},738.51,743.72,737.29,738.93,{"symbol":4192,"time":260,"open":4389,"high":4390,"low":4391,"close":4392},739.37,742.56,735.21,738.18,{"symbol":4192,"time":266,"open":4394,"high":4395,"low":4396,"close":4397},746.62,750.02,746.37,747.41,{"symbol":4192,"time":272,"open":4399,"high":4400,"low":4401,"close":4402},746.29,749.04,744.18,748.28,{"symbol":4192,"time":278,"open":4404,"high":4405,"low":4406,"close":4407},747.06,748.73,741.51,742.09,{"symbol":4192,"time":284,"open":4409,"high":4410,"low":4411,"close":4412},742.08,747.29,740.8,743.29,{"symbol":4192,"time":290,"open":4414,"high":4415,"low":4416,"close":4417},752.76,754.57,747.88,750.72,{"symbol":4192,"time":295,"open":4419,"high":4420,"low":4421,"close":4422},754.24,755.58,750.2,754.81,{"symbol":4192,"time":301,"open":4424,"high":4425,"low":4426,"close":4427},750.91,753.34,748.66,751.83,{"symbol":4192,"time":307,"open":4429,"high":4430,"low":4431,"close":4432},752.47,753.91,748,749.17,{"symbol":4192,"time":313,"open":4434,"high":4435,"low":4436,"close":4437},752.05,755.42,748.1,754.95,{"symbol":4192,"time":319,"open":4439,"high":4440,"low":4441,"close":4442},747.35,751.97,745.59,751.71,{"symbol":4192,"time":325,"open":4444,"high":4445,"low":4446,"close":4447},743.16,746.15,739.51,745.4,{"symbol":4192,"time":331,"open":4449,"high":4450,"low":4451,"close":4452},750.22,750.96,745.21,747.71,{"symbol":4192,"time":337,"open":4454,"high":4455,"low":4397,"close":4456},748.74,752.41,751.28,{"symbol":4192,"time":343,"open":4458,"high":4459,"low":4460,"close":4461},747.4,751.31,740.03,744.78,{"symbol":4192,"time":349,"open":4463,"high":4354,"low":4464,"close":4465},745,742.38,745.76,{"symbol":4192,"time":355,"open":4467,"high":4468,"low":4469,"close":4470},741.29,748.02,740.89,746.77,{"symbol":4192,"time":361,"open":4472,"high":4473,"low":4474,"close":4475},736.53,741.56,732.09,741,{"symbol":4192,"time":367,"open":4477,"high":4472,"low":4478,"close":4479},728.95,716.58,728.99,{"symbol":4192,"time":373,"open":4481,"high":4389,"low":4482,"close":4483},738.91,729.6,734.3,{"symbol":4192,"time":379,"open":4485,"high":4486,"low":4487,"close":4488},735.17,739.95,730.84,733.24,{"symbol":4192,"time":385,"open":4490,"high":4491,"low":4492,"close":4493},733.81,739.63,732.3,733.58,{"symbol":4192,"time":391,"open":4495,"high":4496,"low":4497,"close":4498},747.7,750.18,743.13,744.39,{"symbol":4192,"time":397,"open":4500,"high":4501,"low":4502,"close":4503},747.76,748.23,743.86,746.74,{"symbol":4192,"time":403,"open":4505,"high":4506,"low":4507,"close":4508},751.29,752.15,739.22,740.96,{"symbol":4192,"time":409,"open":4510,"high":4511,"low":4512,"close":4513},754.55,755.44,749.88,750.33,{"symbol":4192,"time":415,"open":4515,"high":4516,"low":4517,"close":4518},751.85,756.68,751.76,754.83,{"symbol":4192,"time":420,"open":4520,"high":4521,"low":4522,"close":4523},740.71,744.44,735.03,741.75,{"symbol":4192,"time":426,"open":4525,"high":4526,"low":4527,"close":4528},728.76,740,724.41,737.76,{"symbol":4192,"time":432,"open":4530,"high":4531,"low":4532,"close":4533},733.39,738.38,725.33,725.43,{"symbol":4192,"time":438,"open":4535,"high":4536,"low":4537,"close":4538},743.63,746.9,722.59,737.05,{"symbol":4192,"time":444,"open":4540,"high":4541,"low":4542,"close":4507},743.36,745.34,738.19,{"symbol":4192,"time":450,"open":4544,"high":4545,"low":4546,"close":4547},752.31,752.82,735.53,737.55,{"symbol":4192,"time":455,"open":4549,"high":4550,"low":4551,"close":4552},752.1,758.31,751.47,757.09,{"symbol":4192,"time":461,"open":4554,"high":4555,"low":4556,"close":4419},758.15,758.8,753.57,{"symbol":4192,"time":467,"open":4558,"high":4559,"low":4560,"close":4561},757.03,760.4,756.75,759.57,{"symbol":4192,"time":473,"open":4563,"high":4564,"low":4565,"close":4566},755.36,760.28,754.69,758.54,{"symbol":4192,"time":479,"open":4568,"high":4569,"low":4565,"close":4570},755.9,758.08,756.48,{"symbol":4192,"time":485,"open":4572,"high":4573,"low":4574,"close":4575},750.25,755.15,749.23,754.6,{"symbol":4192,"time":491,"open":4577,"high":4578,"low":4579,"close":4580},750.88,751.38,748.22,750.46,{"symbol":4192,"time":497,"open":4582,"high":4583,"low":4584,"close":4585},750.01,752.13,748.37,750.59,{"symbol":4192,"time":503,"open":4587,"high":4588,"low":4589,"close":4590},746.24,748.94,744.48,745.64,{"symbol":4192,"time":509,"open":4592,"high":4593,"low":4594,"close":4595},738.64,744.87,737.03,742.72,{"symbol":4192,"time":515,"open":4597,"high":4598,"low":4599,"close":4600},735.71,741.87,733.89,741.25,{"symbol":4192,"time":521,"open":4602,"high":4603,"low":4604,"close":4605},734.78,737.65,731.53,733.73,{"symbol":4192,"time":527,"open":4607,"high":4608,"low":4530,"close":4609},739.83,741.42,738.65,{"symbol":4192,"time":532,"open":4611,"high":4612,"low":4613,"close":4614},741.79,743.46,737.96,739.17,{"symbol":4192,"time":538,"open":4616,"high":4617,"low":4618,"close":4619},743.65,749.53,743.56,748.17,{"symbol":4192,"time":544,"open":4621,"high":4622,"low":4623,"close":4624},738.47,743.91,735.47,742.31,{"symbol":4192,"time":550,"open":4626,"high":4627,"low":4628,"close":4392},736.89,738.84,731.83,{"symbol":4192,"time":556,"open":4630,"high":4631,"low":4630,"close":4632},736.45,740.79,739.3,{"symbol":4192,"time":562,"open":4634,"high":4635,"low":4636,"close":4637},734.93,738.08,734.57,737.62,{"symbol":4192,"time":568,"open":4639,"high":4640,"low":4641,"close":4642},735.05,736.13,729.75,731.58,{"symbol":4192,"time":574,"open":4644,"high":4366,"low":4645,"close":4646},728.16,727.82,733.83,{"symbol":4192,"time":580,"open":4648,"high":4649,"low":4650,"close":4651},721.77,725.04,721.49,723.77,{"symbol":4192,"time":586,"open":4653,"high":4654,"low":4655,"close":4656},720.07,722.12,714.99,718.01,{"symbol":4192,"time":592,"open":4658,"high":4659,"low":4660,"close":4661},721.25,724.87,720.47,720.65,{"symbol":4192,"time":597,"open":4663,"high":4664,"low":4665,"close":4666},714.63,719.79,710.45,718.66,{"symbol":4192,"time":603,"open":4668,"high":4669,"low":4670,"close":4671},711,712.2,708.37,711.58,{"symbol":4192,"time":609,"open":4673,"high":4674,"low":4675,"close":4676},711.82,712.88,709.25,711.69,{"symbol":4192,"time":615,"open":4678,"high":4679,"low":4680,"close":4681},713.17,715.63,712.3,715.17,{"symbol":4192,"time":621,"open":4683,"high":4684,"low":4685,"close":4686},710.75,714.47,709.01,713.94,{"symbol":4192,"time":627,"open":4688,"high":4689,"low":4690,"close":4691},709.5,712.36,702.28,708.45,{"symbol":4192,"time":633,"open":4693,"high":4694,"low":4695,"close":4696},709.15,711.45,708.22,711.21,{"symbol":4192,"time":639,"open":4698,"high":4699,"low":4700,"close":4701},710.28,711.28,702.64,704.08,{"symbol":4192,"time":645,"open":4703,"high":4704,"low":4705,"close":4706},708.78,709.91,706.14,708.72,{"symbol":4192,"time":651,"open":4705,"high":4708,"low":4709,"close":4710},712.39,705.76,710.14,{"symbol":4192,"time":656,"open":4712,"high":4713,"low":4714,"close":4715},701.06,702.78,698.53,701.66,{"symbol":4192,"time":661,"open":4717,"high":4718,"low":4719,"close":4720},695.26,700.28,694.2,699.94,{"symbol":4192,"time":667,"open":4722,"high":4723,"low":4724,"close":4725},687.69,694.58,687.66,694.46,{"symbol":4192,"time":673,"open":4727,"high":4728,"low":4729,"close":4730},677.41,686.3,676.58,686.1,{"symbol":4192,"time":679,"open":4732,"high":4733,"low":4734,"close":4735},681.32,682.03,678.45,679.46,{"symbol":4192,"time":685,"open":4737,"high":4738,"low":4739,"close":4740},674.84,681.16,673.77,679.91,{"symbol":4192,"time":691,"open":4742,"high":4743,"low":4744,"close":4745},676.39,677.08,671.46,676.01,{"symbol":4192,"time":697,"open":4747,"high":4748,"low":4749,"close":4750},656.65,659.61,651.06,659.22,{"symbol":4192,"time":703,"open":4752,"high":4753,"low":4754,"close":4755},655.86,659.72,655.52,658.93,{"symbol":4192,"time":709,"open":4757,"high":4758,"low":4759,"close":4760},646.42,658.2,645.11,655.83,{"symbol":4192,"time":715,"open":4762,"high":4763,"low":4764,"close":4765},653.9,658.52,653,655.24,{"symbol":4192,"time":720,"open":4767,"high":4768,"low":4769,"close":4770},638.94,651.54,637.98,650.34,{"symbol":4192,"time":726,"open":4772,"high":4773,"low":4774,"close":4775},640.11,640.37,629.28,631.97,{"symbol":4192,"time":732,"open":4777,"high":4778,"low":4779,"close":4780},642.5,642.66,633.11,634.09,{"symbol":4192,"time":738,"open":4782,"high":4783,"low":4784,"close":4785},652.06,654.85,644.82,645.09,{"symbol":4192,"time":744,"open":4787,"high":4788,"low":4789,"close":4790},658.67,660.89,654.24,656.82,{"symbol":4192,"time":750,"open":4792,"high":4793,"low":4794,"close":4795},651.32,657.03,649.88,653.18,{"symbol":4192,"time":755,"open":4797,"high":4798,"low":4799,"close":4800},658.07,662.62,653.94,655.38,{"symbol":4192,"time":761,"open":4802,"high":4803,"low":4804,"close":4805},656.51,656.69,644.72,648.57,{"symbol":4192,"time":767,"open":4807,"high":4808,"low":4809,"close":4810},656.97,662.98,655.17,659.8,{"symbol":4192,"time":773,"open":4812,"high":4813,"low":4814,"close":4815},668.36,669.72,661.19,661.43,{"symbol":4192,"time":779,"open":4817,"high":4818,"low":4819,"close":4820},672.39,674.44,669.7,670.79,{"symbol":4192,"time":785,"open":4822,"high":4823,"low":4824,"close":4825},668.38,672.07,667.12,669.03,{"symbol":4192,"time":791,"open":4827,"high":4828,"low":4829,"close":4830},669.27,672.34,661.36,662.29,{"symbol":4192,"time":796,"open":4832,"high":4833,"low":4834,"close":4835},671.16,671.65,665.87,666.06,{"symbol":4192,"time":802,"open":4837,"high":4838,"low":4839,"close":4840},677.58,680.08,673.34,676.33,{"symbol":4192,"time":808,"open":4842,"high":4843,"low":4844,"close":4845},677.72,683.36,674.76,677.18,{"symbol":4192,"time":814,"open":4847,"high":4848,"low":4849,"close":4850},666.39,679.92,662.39,678.27,{"symbol":4192,"time":820,"open":4852,"high":4853,"low":4854,"close":4855},673.41,676.11,669.76,672.38,{"symbol":4192,"time":826,"open":4857,"high":4858,"low":4859,"close":4860},682.08,685.53,675.61,681.31,{"symbol":4192,"time":832,"open":4862,"high":4863,"low":4864,"close":4865},681.63,687.09,679.62,685.13,{"symbol":4192,"time":838,"open":4867,"high":4868,"low":4869,"close":4870},675.06,682.61,669.66,680.33,{"symbol":4192,"time":844,"open":4872,"high":4873,"low":4874,"close":4875},678.7,688.62,678.02,686.38,{"symbol":4192,"time":850,"open":4877,"high":4878,"low":4879,"close":4880},683.09,686.86,681.64,685.99,{"symbol":4192,"time":856,"open":4882,"high":4883,"low":4884,"close":4885},693.28,693.3,684.35,689.3,{"symbol":4192,"time":862,"open":4887,"high":4888,"low":4889,"close":4890},690.18,693.68,690.1,693.15,{"symbol":4192,"time":867,"open":4892,"high":4893,"low":4894,"close":4895},681.9,688.35,680,687.35,{"symbol":4192,"time":872,"open":4897,"high":4898,"low":4899,"close":4900},687.83,690,680.37,682.39,{"symbol":4192,"time":878,"open":4902,"high":4903,"low":4904,"close":4905},682.32,690.06,681.73,689.43,{"symbol":4192,"time":882,"open":4907,"high":4908,"low":4909,"close":4910},683.84,686.18,681.55,684.48,{"symbol":4192,"time":888,"open":4912,"high":4913,"low":4914,"close":4915},684.02,689.15,682.83,686.29,{"symbol":4192,"time":894,"open":4917,"high":4918,"low":4919,"close":4920},680.14,684.94,675.78,682.85,{"symbol":4192,"time":900,"open":4922,"high":4923,"low":4924,"close":4925},681.69,686.28,677.52,681.75,{"symbol":4192,"time":906,"open":4927,"high":4928,"low":4899,"close":4929},694.24,695.35,681.27,{"symbol":4192,"time":912,"open":4931,"high":4932,"low":4933,"close":4934},696.39,697.14,689.18,691.96,{"symbol":4192,"time":918,"open":4936,"high":4937,"low":4938,"close":4939},694.95,696.54,691.66,692.12,{"symbol":4192,"time":924,"open":4941,"high":4942,"low":4943,"close":4944},689.42,695.87,688.34,693.95,{"symbol":4192,"time":930,"open":4946,"high":4947,"low":4948,"close":4949},681.46,692.31,680.85,690.62,{"symbol":4192,"time":936,"open":4951,"high":4952,"low":4953,"close":4954},680.94,683.69,675.79,677.62,{"symbol":4192,"time":941,"open":4956,"high":4957,"low":4958,"close":4959},690.35,691.45,681.76,686.19,{"symbol":4192,"time":946,"open":4961,"high":4962,"low":4963,"close":4964},696.21,696.96,684.03,689.53,{"symbol":4192,"time":952,"open":4966,"high":4967,"low":4941,"close":4968},689.58,696.93,695.41,{"symbol":4192,"time":958,"open":4970,"high":4971,"low":4972,"close":4973},691.79,694.21,687.12,691.97,{"symbol":4192,"time":964,"open":4931,"high":4975,"low":4976,"close":4977},697.06,684.83,694.04,{"symbol":4192,"time":970,"open":4979,"high":4980,"low":4981,"close":4982},697.05,697.84,693.94,695.42,{"symbol":4192,"time":976,"open":4984,"high":4985,"low":4986,"close":4987},694.18,696.53,693.57,695.49,{"symbol":4192,"time":982,"open":4989,"high":4990,"low":4991,"close":4992},690.49,694.13,689.92,692.73,{"symbol":4192,"time":988,"open":4994,"high":4995,"low":4996,"close":4997},688.15,690.96,687.16,689.23,{"symbol":4192,"time":994,"open":4999,"high":5000,"low":5001,"close":5002},689.85,691.13,686.92,688.98,{"symbol":4192,"time":1000,"open":5004,"high":5005,"low":5006,"close":5007},679.65,688.74,678.13,685.4,{"symbol":4192,"time":1006,"open":5009,"high":5010,"low":5011,"close":4837},681.49,684.77,676.57,{"symbol":4192,"time":1012,"open":5013,"high":5014,"low":4889,"close":4938},693.66,694.25,{"symbol":4192,"time":1018,"open":5016,"high":5017,"low":5018,"close":5019},694.57,695.45,691.25,692.24,{"symbol":4192,"time":1024,"open":5021,"high":5022,"low":5023,"close":5024},691,691.72,686.04,690.36,{"symbol":4192,"time":1030,"open":4987,"high":5026,"low":5027,"close":5028},696.09,691.35,693.77,{"symbol":4192,"time":1036,"open":5030,"high":5026,"low":5031,"close":5032},690.68,690.63,695.16,{"symbol":4192,"time":1041,"open":5031,"high":5034,"low":4933,"close":5035},695.31,694.07,{"symbol":4192,"time":1047,"open":5037,"high":4949,"low":5038,"close":5039},688.82,687.49,689.51,{"symbol":4192,"time":1053,"open":5041,"high":5042,"low":5043,"close":4966},692.19,693.96,689.32,{"symbol":4192,"time":1059,"open":5045,"high":5046,"low":5047,"close":5048},687.93,692.32,687.78,691.81,{"symbol":4192,"time":1065,"open":5050,"high":4905,"low":4875,"close":5051},686.54,687.72,{"symbol":4192,"time":1071,"open":5053,"high":5054,"low":5055,"close":5056},685.71,686.87,679.82,683.17,{"symbol":4192,"time":1077,"open":5058,"high":5059,"low":5060,"close":5061},687.14,687.36,681.71,681.92,{"symbol":4192,"time":1083,"open":5063,"high":5064,"low":5065,"close":5066},687.45,688.56,686.58,687.01,{"symbol":4192,"time":1088,"open":5068,"high":5069,"low":5070,"close":5071},687.54,689.2,686.07,687.85,{"symbol":4192,"time":1094,"open":5073,"high":4938,"low":5074,"close":5075},690.64,689.27,690.31,{"symbol":4192,"time":1100,"open":5077,"high":5078,"low":5079,"close":5080},687.95,690.83,687.8,690.38,{"symbol":4192,"time":1106,"open":5082,"high":5083,"low":5084,"close":5085},683.92,688.2,683.87,687.96,{"symbol":4192,"time":1112,"open":5087,"high":5088,"low":5089,"close":4976},683.94,685.36,680.59,{"symbol":4192,"time":1117,"open":5091,"high":5092,"low":5093,"close":5089},676.59,681.09,676.47,{"symbol":4192,"time":1123,"open":5095,"high":5096,"low":5097,"close":5093},677.6,680.74,674.9,{"symbol":4192,"time":1129,"open":5099,"high":5100,"low":5101,"close":5102},679.89,680.44,671.2,671.4,{"symbol":4192,"time":1135,"open":5104,"high":5105,"low":5106,"close":5107},679.23,681.08,674.98,678.87,{"symbol":4192,"time":1140,"open":5109,"high":5110,"low":5111,"close":5112},685.74,685.76,679.25,680.73,{"symbol":4192,"time":1146,"open":5114,"high":5115,"low":5116,"close":4958},688.17,688.88,679.17,{"symbol":4192,"time":1152,"open":5118,"high":5119,"low":5120,"close":5121},685.14,689.25,682.17,689.17,{"symbol":4192,"time":1158,"open":5123,"high":5124,"low":4860,"close":5125},682.56,688.97,687.57,{"symbol":4192,"time":1164,"open":5127,"high":5128,"low":5129,"close":5130},683.15,685.39,682.59,683.04,{"symbol":4192,"time":1169,"open":5132,"high":5133,"low":5134,"close":5135},686.59,686.64,681.57,683.63,{"symbol":4192,"time":1175,"open":5137,"high":5138,"low":5139,"close":5140},685.47,688.39,684.58,685.69,{"symbol":4192,"time":1180,"open":5142,"high":5143,"low":5144,"close":5145},685.3,685.37,681.34,684.39,{"symbol":4192,"time":1186,"open":5147,"high":5148,"low":5149,"close":5150},680.57,684.91,679.69,683.89,{"symbol":4192,"time":1192,"open":5061,"high":5152,"low":5153,"close":5154},683.82,679.33,681.53,{"symbol":4192,"time":1198,"open":5156,"high":5157,"low":5158,"close":5159},678.81,682.99,678.74,680.27,{"symbol":4192,"time":1204,"open":5161,"high":5162,"low":5163,"close":5164},680.86,683.67,680.5,683.39,{"symbol":4192,"time":1210,"open":5166,"high":5167,"low":5168,"close":5169},677.63,681.7,676.72,679.68,{"symbol":4192,"time":1216,"open":5171,"high":5172,"low":5173,"close":5174},668.63,676.21,664.48,675.02,{"symbol":4192,"time":1222,"open":5176,"high":5177,"low":5178,"close":5179},662.69,670.06,661.59,668.73,{"symbol":4192,"time":1227,"open":5181,"high":5182,"low":5183,"close":5184},655.05,664.55,650.85,659.03,{"symbol":4192,"time":1233,"open":5186,"high":5187,"low":5188,"close":5189},672.91,675.56,651.89,652.53,{"symbol":4192,"time":1239,"open":5191,"high":5192,"low":5193,"close":5194},660.78,667.34,658.75,662.63,{"symbol":4192,"time":1245,"open":5196,"high":5197,"low":4752,"close":5198},662.1,665.12,660.08,{"symbol":4192,"time":1251,"open":4819,"high":5200,"low":5201,"close":5202},673.71,662.17,665.67,{"symbol":4192,"time":1257,"open":5204,"high":5205,"low":5206,"close":5207},665.38,675.66,663.27,671.93,{"symbol":4192,"time":1263,"open":5163,"high":5161,"low":5209,"close":5210},670.52,672.04,{"symbol":4192,"time":1269,"open":5212,"high":5213,"low":5214,"close":5215},684.79,684.96,680.95,683.38,{"symbol":4192,"time":1275,"open":5217,"high":5218,"low":5219,"close":5220},679.95,683.57,678.73,683,{"symbol":4192,"time":1281,"open":5222,"high":5223,"low":5224,"close":5225},677.24,682.18,675.03,681.44,{"symbol":4192,"time":1287,"open":5227,"high":5228,"low":5229,"close":5230},667.91,671.08,661.21,670.97,{"symbol":4192,"time":1293,"open":5093,"high":5232,"low":5233,"close":5234},677.38,668.72,670.31,{"symbol":4192,"time":1299,"open":5106,"high":5161,"low":5236,"close":4837},674.17,{"symbol":4192,"time":1305,"open":4853,"high":5238,"low":5239,"close":5240},679.96,674.58,675.24,{"symbol":4192,"time":1311,"open":5242,"high":5243,"low":5244,"close":5245},685.67,685.8,679.94,683.34,{"symbol":4192,"time":1317,"open":5247,"high":5248,"low":5249,"close":5250},685.04,685.08,679.24,682.06,{"symbol":4192,"time":1323,"open":5252,"high":5253,"low":5254,"close":5254},683.9,685.94,679.83,{"symbol":4192,"time":1329,"open":5256,"high":5257,"low":5258,"close":5259},688.72,689.7,682.87,687.39,{"symbol":4192,"time":1334,"open":5261,"high":5262,"low":4976,"close":5263},687.05,688.91,687.06,{"symbol":4192,"time":1340,"open":5265,"high":5266,"low":5267,"close":5268},682.73,685.54,682.12,685.24,{"symbol":4192,"time":1346,"open":5270,"high":5271,"low":5272,"close":5273},676.46,678.47,675.65,677.25,{"symbol":4192,"time":1351,"open":5275,"high":5276,"low":5277,"close":5278},668.12,672.71,667.8,671.76,{"symbol":4192,"time":1357,"open":5280,"high":5280,"low":5281,"close":5277},672,663.3,{"symbol":4192,"time":1363,"open":5283,"high":5284,"low":5285,"close":5286},671.44,672.99,669.98,671.29,{"symbol":4192,"time":1369,"open":5288,"high":5289,"low":5290,"close":5291},667.32,672.21,667.27,671.3,{"symbol":4192,"time":1375,"open":5293,"high":5294,"low":5295,"close":5296},659.5,665.76,658.14,664.39,{"symbol":4192,"time":1381,"open":5298,"high":5299,"low":5300,"close":5301},666.82,668.71,657.11,660.64,{"symbol":4192,"time":1387,"open":5298,"high":5303,"low":4755,"close":5304},670.23,665.17,{"symbol":4192,"time":1393,"open":5306,"high":5307,"low":5308,"close":5309},657.17,665.83,653.17,662.23,{"symbol":4192,"time":1398,"open":5311,"high":5312,"low":5313,"close":5314},660.65,665.13,659.77,663.04,{"symbol":4192,"time":1404,"open":5316,"high":5317,"low":5318,"close":5319},672.13,673.95,652.84,653.02,{"symbol":4192,"time":1410,"open":5321,"high":5322,"low":5323,"close":4832},673.53,673.94,669.21,{"symbol":4192,"time":1416,"open":5325,"high":5326,"low":5327,"close":5328},670.25,673.21,669.42,673.11,{"symbol":4192,"time":1422,"open":5330,"high":5284,"low":5331,"close":5332},672.54,667.67,669.12,{"symbol":4192,"time":1427,"open":5334,"high":5335,"low":5336,"close":5337},671.62,672.51,669.46,671.61,{"symbol":4192,"time":1433,"open":5339,"high":5340,"low":5341,"close":5323},669.99,672.68,668.16,{"symbol":4192,"time":1439,"open":5343,"high":5344,"low":5345,"close":5346},670.45,670.57,666.78,669.22,{"symbol":4192,"time":1445,"open":5348,"high":5349,"low":5350,"close":5351},663.17,669.37,663.06,668.45,{"symbol":4192,"time":1450,"open":5353,"high":5354,"low":5355,"close":5356},662.93,666.65,661.61,666.18,{"symbol":4192,"time":1456,"open":5358,"high":5359,"low":5360,"close":5361},664.36,665.28,661.86,663.68,{"symbol":4192,"time":1461,"open":5363,"high":5364,"low":5365,"close":5366},659.51,662.37,657.88,661.82,{"symbol":4192,"time":1467,"open":5368,"high":5369,"low":5370,"close":5371},657.94,659.41,654.41,658.05,{"symbol":4192,"time":1473,"open":5373,"high":5374,"low":5375,"close":5376},664.51,664.61,659.67,661.1,{"symbol":4192,"time":1478,"open":5378,"high":5192,"low":5379,"close":5380},666.72,661.98,663.21,{"symbol":4192,"time":1482,"open":5382,"high":5383,"low":5201,"close":5384},662.2,667.29,666.84,{"symbol":4192,"time":1488,"open":5386,"high":5182,"low":5387,"close":5388},662.33,660.37,663.7,{"symbol":4192,"time":1494,"open":5390,"high":5391,"low":5392,"close":5393},661.89,664.89,660.27,662.26,{"symbol":4192,"time":1500,"open":5395,"high":5396,"low":5397,"close":5398},660.01,661.72,654.3,659.18,{"symbol":4192,"time":1506,"open":5400,"high":5401,"low":5402,"close":5403},661.47,661.78,659.21,660,{"symbol":4192,"time":1512,"open":5405,"high":5406,"low":5407,"close":5408},659.64,661.04,659.34,660.91,{"symbol":4192,"time":1517,"open":5410,"high":5411,"low":5412,"close":5413},657.6,659.11,656.9,657.41,{"symbol":4192,"time":1523,"open":5415,"high":5416,"low":5417,"close":5418},654.18,658.33,653.59,657.63,{"symbol":4192,"time":1529,"open":5420,"high":5421,"low":5422,"close":5423},653.62,654.55,650.63,652.21,{"symbol":4192,"time":1535,"open":5425,"high":5426,"low":5427,"close":5428},648.97,650.86,647.22,650.33,{"symbol":4192,"time":1541,"open":5430,"high":5431,"low":5432,"close":5433},648.62,649.84,647.23,648.83,{"symbol":4192,"time":1547,"open":5435,"high":5423,"low":5436,"close":5437},651.48,643.33,647.24,{"symbol":4192,"time":1553,"open":5439,"high":5440,"low":5441,"close":5442},644.42,649.15,643.51,649.12,{"symbol":4192,"time":1559,"open":5444,"high":5445,"low":5446,"close":5447},642.67,644.21,640.46,643.74,{"symbol":4192,"time":1565,"open":5449,"high":5450,"low":5451,"close":5452},637.5,640.49,634.92,640.27,{"symbol":4192,"time":1571,"open":5454,"high":5455,"low":5456,"close":5457},647.47,647.84,643.14,645.05,{"symbol":4192,"time":1577,"open":5437,"high":5459,"low":5460,"close":5461},649.48,645.34,648.92,{"symbol":4192,"time":1583,"open":5463,"high":5464,"low":5439,"close":5465},644.57,647.37,646.63,[5467,5471,5474,5478,5480,5483,5485,5488,5489,5491,5494,5497,5499,5500,5502,5503,5505,5507,5509,5511,5513,5515,5516,5518,5520,5522,5524,5525,5526,5528,5529,5531,5533,5535,5537,5539,5541,5543,5545,5547,5549,5551,5553,5555,5557,5559,5561,5563,5565,5567,5569,5571,5573],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5469,"datetime":5470},"BULLISH","CCI","2026-09-18 00:00:00",{"time":73,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5472,"datetime":5473},"MACD","2026-09-08 00:00:00",{"time":96,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5469,"datetime":5477},"False","BEARISH","2026-09-01 00:00:00",{"time":144,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5472,"datetime":5479},"2026-08-20 00:00:00",{"time":197,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5481,"datetime":5482},"BollingerBands","2026-08-07 00:00:00",{"time":209,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5469,"datetime":5484},"2026-08-05 00:00:00",{"time":214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5486,"datetime":5487},"ADX","2026-08-04 00:00:00",{"time":214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5472,"datetime":5487},{"time":295,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5486,"datetime":5490},"2026-07-15 00:00:00",{"time":301,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5492,"datetime":5493},"RSI","2026-07-14 00:00:00",{"time":307,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5495,"datetime":5496},"MA","2026-07-13 00:00:00",{"time":331,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5481,"datetime":5498},"2026-07-07 00:00:00",{"time":331,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5469,"datetime":5498},{"time":343,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5481,"datetime":5501},"2026-07-02 00:00:00",{"time":343,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5469,"datetime":5501},{"time":385,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5472,"datetime":5504},"2026-06-23 00:00:00",{"time":391,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5472,"datetime":5506},"2026-06-22 00:00:00",{"time":450,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5472,"datetime":5508},"2026-06-05 00:00:00",{"time":467,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5472,"datetime":5510},"2026-06-02 00:00:00",{"time":521,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5472,"datetime":5512},"2026-05-19 00:00:00",{"time":556,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5486,"datetime":5514},"2026-05-11 00:00:00",{"time":556,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5472,"datetime":5514},{"time":568,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5486,"datetime":5517},"2026-05-07 00:00:00",{"time":609,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5472,"datetime":5519},"2026-04-28 00:00:00",{"time":633,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5486,"datetime":5521},"2026-04-22 00:00:00",{"time":691,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5481,"datetime":5523},"2026-04-08 00:00:00",{"time":691,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5469,"datetime":5523},{"time":691,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5472,"datetime":5523},{"time":726,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5481,"datetime":5527},"2026-03-30 00:00:00",{"time":726,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5469,"datetime":5527},{"time":738,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5472,"datetime":5530},"2026-03-26 00:00:00",{"time":744,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5472,"datetime":5532},"2026-03-25 00:00:00",{"time":820,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5472,"datetime":5534},"2026-03-06 00:00:00",{"time":878,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5472,"datetime":5536},"2026-02-20 00:00:00",{"time":894,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5486,"datetime":5538},"2026-02-17 00:00:00",{"time":906,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5472,"datetime":5540},"2026-02-12 00:00:00",{"time":1000,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5472,"datetime":5542},"2026-01-21 00:00:00",{"time":1018,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5469,"datetime":5544},"2026-01-15 00:00:00",{"time":1041,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5469,"datetime":5546},"2026-01-09 00:00:00",{"time":1071,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5486,"datetime":5548},"2026-01-02 00:00:00",{"time":1077,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5486,"datetime":5550},"2025-12-31 00:00:00",{"time":1135,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5472,"datetime":5552},"2025-12-16 00:00:00",{"time":1204,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5472,"datetime":5554},"2025-11-28 00:00:00",{"time":1239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5486,"datetime":5556},"2025-11-19 00:00:00",{"time":1245,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5486,"datetime":5558},"2025-11-18 00:00:00",{"time":1257,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5472,"datetime":5560},"2025-11-14 00:00:00",{"time":1287,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5486,"datetime":5562},"2025-11-07 00:00:00",{"time":1351,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5472,"datetime":5564},"2025-10-23 00:00:00",{"time":1357,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5472,"datetime":5566},"2025-10-22 00:00:00",{"time":1363,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5472,"datetime":5568},"2025-10-21 00:00:00",{"time":1393,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5472,"datetime":5570},"2025-10-14 00:00:00",{"time":1404,"symbol":5,"current_signal":5475,"signal_change":23,"signal_type":5476,"trading_system":5486,"datetime":5572},"2025-10-10 00:00:00",{"time":1473,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5468,"trading_system":5495,"datetime":5574},"2025-09-24 00:00:00",[5576,5582,5587,5593,5598,5603,5608,5613,5618,5623,5629,5634,5639,5644,5649,5654,5659,5664,5670,5675,5680,5685,5690,5695,5700,5705,5710,5715,5720,5725,5730,5735,5740,5745,5750,5755,5760,5765,5770,5775,5780,5785,5790,5795,5800,5805,5810,5816,5822,5828,5834,5840,5846,5852,5858,5864,5869,5875,5881,5887,5892,5897,5903,5909,5914,5920,5926,5932,5938,5944,5950,5956,5962,5967,5973,5978,5984,5990,5995,6001,6006,6012,6017,6023,6029,6035,6041,6047,6053,6058,6063,6068,6073,6080,6086,6092,6098,6103,6109,6116],{"symbol":5,"form":5577,"filingdate":844,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"8-K","d42735d8k.htm","0001193125-26-084366","https://www.sec.gov/Archives/edgar/data/820318/000119312526084366/d42735d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312526084366/0001193125-26-084366-index.htm",{"symbol":5,"form":5577,"filingdate":941,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"d101115d8k.htm","0001193125-26-037556","https://www.sec.gov/Archives/edgar/data/820318/000119312526037556/d101115d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312526037556/0001193125-26-037556-index.htm",{"symbol":5,"form":5588,"filingdate":941,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"10-Q","iivi-20251231.htm","0000820318-26-000006","https://www.sec.gov/Archives/edgar/data/820318/000082031826000006/iivi-20251231.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031826000006/0000820318-26-000006-index.htm",{"symbol":5,"form":5577,"filingdate":1135,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"iivi-20251216.htm","0000820318-25-000024","https://www.sec.gov/Archives/edgar/data/820318/000082031825000024/iivi-20251216.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031825000024/0000820318-25-000024-index.htm",{"symbol":5,"form":5577,"filingdate":1227,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"d86807d8k.htm","0001193125-25-290249","https://www.sec.gov/Archives/edgar/data/820318/000119312525290249/d86807d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525290249/0001193125-25-290249-index.htm",{"symbol":5,"form":5577,"filingdate":1251,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"d946815d8k.htm","0001193125-25-284011","https://www.sec.gov/Archives/edgar/data/820318/000119312525284011/d946815d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525284011/0001193125-25-284011-index.htm",{"symbol":5,"form":5577,"filingdate":1299,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"d27982d8k.htm","0001193125-25-266951","https://www.sec.gov/Archives/edgar/data/820318/000119312525266951/d27982d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525266951/0001193125-25-266951-index.htm",{"symbol":5,"form":5588,"filingdate":1299,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"iivi-20250930.htm","0000820318-25-000019","https://www.sec.gov/Archives/edgar/data/820318/000082031825000019/iivi-20250930.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031825000019/0000820318-25-000019-index.htm",{"symbol":5,"form":5577,"filingdate":1461,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"d854664d8k.htm","0001193125-25-220656","https://www.sec.gov/Archives/edgar/data/820318/000119312525220656/d854664d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525220656/0001193125-25-220656-index.htm",{"symbol":5,"form":5624,"filingdate":1628,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"10-K","iivi-20250630.htm","0000820318-25-000014","https://www.sec.gov/Archives/edgar/data/820318/000082031825000014/iivi-20250630.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031825000014/0000820318-25-000014-index.htm",{"symbol":5,"form":5577,"filingdate":1639,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"d22249d8k.htm","0001193125-25-179833","https://www.sec.gov/Archives/edgar/data/820318/000119312525179833/d22249d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525179833/0001193125-25-179833-index.htm",{"symbol":5,"form":5577,"filingdate":1941,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"d908147d8k.htm","0001193125-25-129060","https://www.sec.gov/Archives/edgar/data/820318/000119312525129060/d908147d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525129060/0001193125-25-129060-index.htm",{"symbol":5,"form":5588,"filingdate":2018,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"iivi-20250331.htm","0000820318-25-000009","https://www.sec.gov/Archives/edgar/data/820318/000082031825000009/iivi-20250331.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031825000009/0000820318-25-000009-index.htm",{"symbol":5,"form":5577,"filingdate":2018,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"d930395d8k.htm","0001193125-25-114882","https://www.sec.gov/Archives/edgar/data/820318/000119312525114882/d930395d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525114882/0001193125-25-114882-index.htm",{"symbol":5,"form":5588,"filingdate":2377,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"iivi-20241231.htm","0000820318-25-000004","https://www.sec.gov/Archives/edgar/data/820318/000082031825000004/iivi-20241231.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031825000004/0000820318-25-000004-index.htm",{"symbol":5,"form":5577,"filingdate":2377,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"d835094d8k.htm","0001193125-25-020821","https://www.sec.gov/Archives/edgar/data/820318/000119312525020821/d835094d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525020821/0001193125-25-020821-index.htm",{"symbol":5,"form":5577,"filingdate":2472,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"d891952d8k.htm","0001193125-25-002808","https://www.sec.gov/Archives/edgar/data/820318/000119312525002808/d891952d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525002808/0001193125-25-002808-index.htm",{"symbol":5,"form":5665,"filingdate":2641,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"8-K/A","d870493d8ka.htm","0001193125-24-261066","https://www.sec.gov/Archives/edgar/data/820318/000119312524261066/d870493d8ka.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524261066/0001193125-24-261066-index.htm",{"symbol":5,"form":5577,"filingdate":2647,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"d695449d8k.htm","0001193125-24-260003","https://www.sec.gov/Archives/edgar/data/820318/000119312524260003/d695449d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524260003/0001193125-24-260003-index.htm",{"symbol":5,"form":5577,"filingdate":2658,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"d915147d8k.htm","0001193125-24-258545","https://www.sec.gov/Archives/edgar/data/820318/000119312524258545/d915147d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524258545/0001193125-24-258545-index.htm",{"symbol":5,"form":5588,"filingdate":2690,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"iivi-20240930.htm","0000820318-24-000035","https://www.sec.gov/Archives/edgar/data/820318/000082031824000035/iivi-20240930.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031824000035/0000820318-24-000035-index.htm",{"symbol":5,"form":5577,"filingdate":2690,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"d857703d8k.htm","0001193125-24-252062","https://www.sec.gov/Archives/edgar/data/820318/000119312524252062/d857703d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524252062/0001193125-24-252062-index.htm",{"symbol":5,"form":5577,"filingdate":2748,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"d839303d8k.htm","0001193125-24-241091","https://www.sec.gov/Archives/edgar/data/820318/000119312524241091/d839303d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524241091/0001193125-24-241091-index.htm",{"symbol":5,"form":5577,"filingdate":2770,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"d883262d8k.htm","0001193125-24-238137","https://www.sec.gov/Archives/edgar/data/820318/000119312524238137/d883262d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524238137/0001193125-24-238137-index.htm",{"symbol":5,"form":5577,"filingdate":2785,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"d888602d8k.htm","0001193125-24-236461","https://www.sec.gov/Archives/edgar/data/820318/000119312524236461/d888602d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524236461/0001193125-24-236461-index.htm",{"symbol":5,"form":5577,"filingdate":2934,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"d77941d8k.htm","0001193125-24-211061","https://www.sec.gov/Archives/edgar/data/820318/000119312524211061/d77941d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524211061/0001193125-24-211061-index.htm",{"symbol":5,"form":5624,"filingdate":2985,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"iivi-20240630.htm","0000820318-24-000016","https://www.sec.gov/Archives/edgar/data/820318/000082031824000016/iivi-20240630.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031824000016/0000820318-24-000016-index.htm",{"symbol":5,"form":5577,"filingdate":2988,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"d873258d8k.htm","0001193125-24-201297","https://www.sec.gov/Archives/edgar/data/820318/000119312524201297/d873258d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524201297/0001193125-24-201297-index.htm",{"symbol":5,"form":5577,"filingdate":3013,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"d881131d8k.htm","0001193125-24-196970","https://www.sec.gov/Archives/edgar/data/820318/000119312524196970/d881131d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524196970/0001193125-24-196970-index.htm",{"symbol":5,"form":5577,"filingdate":3231,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"d833462d8k.htm","0001193125-24-155356","https://www.sec.gov/Archives/edgar/data/820318/000119312524155356/d833462d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524155356/0001193125-24-155356-index.htm",{"symbol":5,"form":5577,"filingdate":3248,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"d845190d8k.htm","0001193125-24-152389","https://www.sec.gov/Archives/edgar/data/820318/000119312524152389/d845190d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524152389/0001193125-24-152389-index.htm",{"symbol":5,"form":5588,"filingdate":3345,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"iivi-20240331.htm","0000820318-24-000009","https://www.sec.gov/Archives/edgar/data/820318/000082031824000009/iivi-20240331.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031824000009/0000820318-24-000009-index.htm",{"symbol":5,"form":5577,"filingdate":3349,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"d819783d8k.htm","0001193125-24-131935","https://www.sec.gov/Archives/edgar/data/820318/000119312524131935/d819783d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524131935/0001193125-24-131935-index.htm",{"symbol":5,"form":5577,"filingdate":3475,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"d794721d8k.htm","0001193125-24-085009","https://www.sec.gov/Archives/edgar/data/820318/000119312524085009/d794721d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524085009/0001193125-24-085009-index.htm",{"symbol":5,"form":5577,"filingdate":3500,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"d791524d8k.htm","0001193125-24-076661","https://www.sec.gov/Archives/edgar/data/820318/000119312524076661/d791524d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524076661/0001193125-24-076661-index.htm",{"symbol":5,"form":5577,"filingdate":3623,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"d700987d8k.htm","0001193125-24-039385","https://www.sec.gov/Archives/edgar/data/820318/000119312524039385/d700987d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524039385/0001193125-24-039385-index.htm",{"symbol":5,"form":5588,"filingdate":3667,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"iivi-20231231.htm","0000820318-24-000004","https://www.sec.gov/Archives/edgar/data/820318/000082031824000004/iivi-20231231.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031824000004/0000820318-24-000004-index.htm",{"symbol":5,"form":5577,"filingdate":3669,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"d726431d8k.htm","0001193125-24-024186","https://www.sec.gov/Archives/edgar/data/820318/000119312524024186/d726431d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524024186/0001193125-24-024186-index.htm",{"symbol":5,"form":5577,"filingdate":3863,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"d30432d8k.htm","0001193125-23-294380","https://www.sec.gov/Archives/edgar/data/820318/000119312523294380/d30432d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523294380/0001193125-23-294380-index.htm",{"symbol":5,"form":5577,"filingdate":3905,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"d613403d8k.htm","0001193125-23-288416","https://www.sec.gov/Archives/edgar/data/820318/000119312523288416/d613403d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523288416/0001193125-23-288416-index.htm",{"symbol":5,"form":5665,"filingdate":3978,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"d850328d8ka.htm","0001193125-23-277205","https://www.sec.gov/Archives/edgar/data/820318/000119312523277205/d850328d8ka.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523277205/0001193125-23-277205-index.htm",{"symbol":5,"form":5577,"filingdate":3984,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"d319673d8k.htm","0001193125-23-276082","https://www.sec.gov/Archives/edgar/data/820318/000119312523276082/d319673d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523276082/0001193125-23-276082-index.htm",{"symbol":5,"form":5588,"filingdate":4007,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"iivi-20230930.htm","0000820318-23-000029","https://www.sec.gov/Archives/edgar/data/820318/000082031823000029/iivi-20230930.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031823000029/0000820318-23-000029-index.htm",{"symbol":5,"form":5577,"filingdate":4013,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"d479671d8k.htm","0001193125-23-271381","https://www.sec.gov/Archives/edgar/data/820318/000119312523271381/d479671d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523271381/0001193125-23-271381-index.htm",{"symbol":5,"form":5577,"filingdate":4115,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"d561787d8k.htm","0001193125-23-253029","https://www.sec.gov/Archives/edgar/data/820318/000119312523253029/d561787d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523253029/0001193125-23-253029-index.htm",{"symbol":5,"form":5577,"filingdate":4185,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"d538768d8k.htm","0001193125-23-239587","https://www.sec.gov/Archives/edgar/data/820318/000119312523239587/d538768d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523239587/0001193125-23-239587-index.htm",{"symbol":5,"form":5577,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2023-09-19","d527715d8k.htm","0001193125-23-237086","https://www.sec.gov/Archives/edgar/data/820318/000119312523237086/d527715d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523237086/0001193125-23-237086-index.htm",{"symbol":5,"form":5577,"filingdate":5817,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"2023-09-15","d517089d8k.htm","0001193125-23-235505","https://www.sec.gov/Archives/edgar/data/820318/000119312523235505/d517089d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523235505/0001193125-23-235505-index.htm",{"symbol":5,"form":5577,"filingdate":5823,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2023-09-01","d472211d8k.htm","0001193125-23-226859","https://www.sec.gov/Archives/edgar/data/820318/000119312523226859/d472211d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523226859/0001193125-23-226859-index.htm",{"symbol":5,"form":5624,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2023-08-18","iivi-20230630.htm","0000820318-23-000016","https://www.sec.gov/Archives/edgar/data/820318/000082031823000016/iivi-20230630.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031823000016/0000820318-23-000016-index.htm",{"symbol":5,"form":5577,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2023-08-16","d515308d8k.htm","0001193125-23-213587","https://www.sec.gov/Archives/edgar/data/820318/000119312523213587/d515308d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523213587/0001193125-23-213587-index.htm",{"symbol":5,"form":5577,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2023-07-03","d515821d8k.htm","0001193125-23-180985","https://www.sec.gov/Archives/edgar/data/820318/000119312523180985/d515821d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523180985/0001193125-23-180985-index.htm",{"symbol":5,"form":5577,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2023-06-30","d526095d8k.htm","0001193125-23-179441","https://www.sec.gov/Archives/edgar/data/820318/000119312523179441/d526095d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523179441/0001193125-23-179441-index.htm",{"symbol":5,"form":5577,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2023-05-30","d610462d8k.htm","0001193125-23-155919","https://www.sec.gov/Archives/edgar/data/820318/000119312523155919/d610462d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523155919/0001193125-23-155919-index.htm",{"symbol":5,"form":5577,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2023-05-10","d426278d8k.htm","0001193125-23-139932","https://www.sec.gov/Archives/edgar/data/820318/000119312523139932/d426278d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523139932/0001193125-23-139932-index.htm",{"symbol":5,"form":5588,"filingdate":5859,"primarydocument":5865,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"iivi-20230331.htm","0000820318-23-000009","https://www.sec.gov/Archives/edgar/data/820318/000082031823000009/iivi-20230331.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031823000009/0000820318-23-000009-index.htm",{"symbol":5,"form":5577,"filingdate":5870,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"2023-02-24","d460162d8k.htm","0001193125-23-049023","https://www.sec.gov/Archives/edgar/data/820318/000119312523049023/d460162d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523049023/0001193125-23-049023-index.htm",{"symbol":5,"form":5577,"filingdate":5876,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"2023-02-23","d399250d8k.htm","0001193125-23-045851","https://www.sec.gov/Archives/edgar/data/820318/000119312523045851/d399250d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523045851/0001193125-23-045851-index.htm",{"symbol":5,"form":5577,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2023-02-08","d342820d8k.htm","0001193125-23-027572","https://www.sec.gov/Archives/edgar/data/820318/000119312523027572/d342820d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523027572/0001193125-23-027572-index.htm",{"symbol":5,"form":5588,"filingdate":5882,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"iivi-20221231.htm","0000820318-23-000005","https://www.sec.gov/Archives/edgar/data/820318/000082031823000005/iivi-20221231.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031823000005/0000820318-23-000005-index.htm",{"symbol":5,"form":5577,"filingdate":5882,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"d444935d8k.htm","0001193125-23-027571","https://www.sec.gov/Archives/edgar/data/820318/000119312523027571/d444935d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312523027571/0001193125-23-027571-index.htm",{"symbol":5,"form":5577,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2022-11-18","d384980d8k.htm","0001193125-22-288996","https://www.sec.gov/Archives/edgar/data/820318/000119312522288996/d384980d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522288996/0001193125-22-288996-index.htm",{"symbol":5,"form":5588,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2022-11-09","iivi-20220930.htm","0000820318-22-000027","https://www.sec.gov/Archives/edgar/data/820318/000082031822000027/iivi-20220930.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031822000027/0000820318-22-000027-index.htm",{"symbol":5,"form":5577,"filingdate":5904,"primarydocument":5910,"accessionnumber":5911,"filing_url":5912,"sec_url":5913},"d380306d8k.htm","0001193125-22-280764","https://www.sec.gov/Archives/edgar/data/820318/000119312522280764/d380306d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522280764/0001193125-22-280764-index.htm",{"symbol":5,"form":5577,"filingdate":5915,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"2022-09-09","d402890d8k.htm","0001193125-22-241521","https://www.sec.gov/Archives/edgar/data/820318/000119312522241521/d402890d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522241521/0001193125-22-241521-index.htm",{"symbol":5,"form":5577,"filingdate":5921,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"2022-09-08","d347635d8k.htm","0001193125-22-240836","https://www.sec.gov/Archives/edgar/data/820318/000119312522240836/d347635d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522240836/0001193125-22-240836-index.htm",{"symbol":5,"form":5577,"filingdate":5927,"primarydocument":5928,"accessionnumber":5929,"filing_url":5930,"sec_url":5931},"2022-09-01","d306085d8k.htm","0001193125-22-235791","https://www.sec.gov/Archives/edgar/data/820318/000119312522235791/d306085d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522235791/0001193125-22-235791-index.htm",{"symbol":5,"form":5624,"filingdate":5933,"primarydocument":5934,"accessionnumber":5935,"filing_url":5936,"sec_url":5937},"2022-08-29","iivi-20220630.htm","0000820318-22-000019","https://www.sec.gov/Archives/edgar/data/820318/000082031822000019/iivi-20220630.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031822000019/0000820318-22-000019-index.htm",{"symbol":5,"form":5577,"filingdate":5939,"primarydocument":5940,"accessionnumber":5941,"filing_url":5942,"sec_url":5943},"2022-08-24","d397361d8k.htm","0001193125-22-228112","https://www.sec.gov/Archives/edgar/data/820318/000119312522228112/d397361d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522228112/0001193125-22-228112-index.htm",{"symbol":5,"form":5577,"filingdate":5945,"primarydocument":5946,"accessionnumber":5947,"filing_url":5948,"sec_url":5949},"2022-08-23","d218421d8k.htm","0001193125-22-227538","https://www.sec.gov/Archives/edgar/data/820318/000119312522227538/d218421d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522227538/0001193125-22-227538-index.htm",{"symbol":5,"form":5665,"filingdate":5951,"primarydocument":5952,"accessionnumber":5953,"filing_url":5954,"sec_url":5955},"2022-08-04","d353059d8ka.htm","0001193125-22-211867","https://www.sec.gov/Archives/edgar/data/820318/000119312522211867/d353059d8ka.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522211867/0001193125-22-211867-index.htm",{"symbol":5,"form":5577,"filingdate":5957,"primarydocument":5958,"accessionnumber":5959,"filing_url":5960,"sec_url":5961},"2022-07-01","d307343d8k.htm","0001193125-22-186770","https://www.sec.gov/Archives/edgar/data/820318/000119312522186770/d307343d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522186770/0001193125-22-186770-index.htm",{"symbol":5,"form":5577,"filingdate":5957,"primarydocument":5963,"accessionnumber":5964,"filing_url":5965,"sec_url":5966},"tm2220124d1_8k.htm","0001104659-22-076572","https://www.sec.gov/Archives/edgar/data/820318/000110465922076572/tm2220124d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000110465922076572/0001104659-22-076572-index.htm",{"symbol":5,"form":5577,"filingdate":5968,"primarydocument":5969,"accessionnumber":5970,"filing_url":5971,"sec_url":5972},"2022-06-28","tm2219886d1_8k.htm","0001104659-22-075289","https://www.sec.gov/Archives/edgar/data/820318/000110465922075289/tm2219886d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000110465922075289/0001104659-22-075289-index.htm",{"symbol":5,"form":5577,"filingdate":5968,"primarydocument":5974,"accessionnumber":5975,"filing_url":5976,"sec_url":5977},"d338403d8k.htm","0001193125-22-183458","https://www.sec.gov/Archives/edgar/data/820318/000119312522183458/d338403d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522183458/0001193125-22-183458-index.htm",{"symbol":5,"form":5577,"filingdate":5979,"primarydocument":5980,"accessionnumber":5981,"filing_url":5982,"sec_url":5983},"2022-05-24","d359980d8k.htm","0001193125-22-158505","https://www.sec.gov/Archives/edgar/data/820318/000119312522158505/d359980d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522158505/0001193125-22-158505-index.htm",{"symbol":5,"form":5577,"filingdate":5985,"primarydocument":5986,"accessionnumber":5987,"filing_url":5988,"sec_url":5989},"2022-05-11","cohr-20220511.htm","0000021510-22-000022","https://www.sec.gov/Archives/edgar/data/820318/000002151022000022/cohr-20220511.htm","https://www.sec.gov/Archives/edgar/data/820318/000002151022000022/0000021510-22-000022-index.htm",{"symbol":5,"form":5588,"filingdate":5985,"primarydocument":5991,"accessionnumber":5992,"filing_url":5993,"sec_url":5994},"cohr-20220402.htm","0000021510-22-000023","https://www.sec.gov/Archives/edgar/data/820318/000002151022000023/cohr-20220402.htm","https://www.sec.gov/Archives/edgar/data/820318/000002151022000023/0000021510-22-000023-index.htm",{"symbol":5,"form":5577,"filingdate":5996,"primarydocument":5997,"accessionnumber":5998,"filing_url":5999,"sec_url":6000},"2022-05-10","d298236d8k.htm","0001193125-22-145674","https://www.sec.gov/Archives/edgar/data/820318/000119312522145674/d298236d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522145674/0001193125-22-145674-index.htm",{"symbol":5,"form":5588,"filingdate":5996,"primarydocument":6002,"accessionnumber":6003,"filing_url":6004,"sec_url":6005},"iivi-20220331.htm","0000820318-22-000010","https://www.sec.gov/Archives/edgar/data/820318/000082031822000010/iivi-20220331.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031822000010/0000820318-22-000010-index.htm",{"symbol":5,"form":5577,"filingdate":6007,"primarydocument":6008,"accessionnumber":6009,"filing_url":6010,"sec_url":6011},"2022-05-03","tm2214214d1_8k.htm","0001104659-22-055031","https://www.sec.gov/Archives/edgar/data/820318/000110465922055031/tm2214214d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000110465922055031/0001104659-22-055031-index.htm",{"symbol":5,"form":5577,"filingdate":6007,"primarydocument":6013,"accessionnumber":6014,"filing_url":6015,"sec_url":6016},"d228839d8k.htm","0001193125-22-137818","https://www.sec.gov/Archives/edgar/data/820318/000119312522137818/d228839d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522137818/0001193125-22-137818-index.htm",{"symbol":5,"form":5577,"filingdate":6018,"primarydocument":6019,"accessionnumber":6020,"filing_url":6021,"sec_url":6022},"2022-03-24","d334919d8k.htm","0001193125-22-083438","https://www.sec.gov/Archives/edgar/data/820318/000119312522083438/d334919d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522083438/0001193125-22-083438-index.htm",{"symbol":5,"form":5577,"filingdate":6024,"primarydocument":6025,"accessionnumber":6026,"filing_url":6027,"sec_url":6028},"2022-03-18","tm229668d1_8k.htm","0001104659-22-035656","https://www.sec.gov/Archives/edgar/data/820318/000110465922035656/tm229668d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000110465922035656/0001104659-22-035656-index.htm",{"symbol":5,"form":5577,"filingdate":6030,"primarydocument":6031,"accessionnumber":6032,"filing_url":6033,"sec_url":6034},"2022-03-17","d334326d8k.htm","0001193125-22-077748","https://www.sec.gov/Archives/edgar/data/820318/000119312522077748/d334326d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522077748/0001193125-22-077748-index.htm",{"symbol":5,"form":5577,"filingdate":6036,"primarydocument":6037,"accessionnumber":6038,"filing_url":6039,"sec_url":6040},"2022-03-07","d282053d8k.htm","0001193125-22-067965","https://www.sec.gov/Archives/edgar/data/820318/000119312522067965/d282053d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522067965/0001193125-22-067965-index.htm",{"symbol":5,"form":5577,"filingdate":6042,"primarydocument":6043,"accessionnumber":6044,"filing_url":6045,"sec_url":6046},"2022-02-18","d212194d8k.htm","0001193125-22-046612","https://www.sec.gov/Archives/edgar/data/820318/000119312522046612/d212194d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522046612/0001193125-22-046612-index.htm",{"symbol":5,"form":5588,"filingdate":6048,"primarydocument":6049,"accessionnumber":6050,"filing_url":6051,"sec_url":6052},"2022-02-09","iivi-20211231.htm","0000820318-22-000004","https://www.sec.gov/Archives/edgar/data/820318/000082031822000004/iivi-20211231.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031822000004/0000820318-22-000004-index.htm",{"symbol":5,"form":5577,"filingdate":6048,"primarydocument":6054,"accessionnumber":6055,"filing_url":6056,"sec_url":6057},"d311453d8k.htm","0001193125-22-032742","https://www.sec.gov/Archives/edgar/data/820318/000119312522032742/d311453d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522032742/0001193125-22-032742-index.htm",{"symbol":5,"form":5577,"filingdate":6048,"primarydocument":6059,"accessionnumber":6060,"filing_url":6061,"sec_url":6062},"d250294d8k.htm","0001193125-22-031889","https://www.sec.gov/Archives/edgar/data/820318/000119312522031889/d250294d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312522031889/0001193125-22-031889-index.htm",{"symbol":5,"form":5588,"filingdate":6048,"primarydocument":6064,"accessionnumber":6065,"filing_url":6066,"sec_url":6067},"cohr-20220101.htm","0000021510-22-000011","https://www.sec.gov/Archives/edgar/data/820318/000002151022000011/cohr-20220101.htm","https://www.sec.gov/Archives/edgar/data/820318/000002151022000011/0000021510-22-000011-index.htm",{"symbol":5,"form":5577,"filingdate":6048,"primarydocument":6069,"accessionnumber":6070,"filing_url":6071,"sec_url":6072},"cohr-20220209.htm","0000021510-22-000010","https://www.sec.gov/Archives/edgar/data/820318/000002151022000010/cohr-20220209.htm","https://www.sec.gov/Archives/edgar/data/820318/000002151022000010/0000021510-22-000010-index.htm",{"symbol":5,"form":6074,"filingdate":6075,"primarydocument":6076,"accessionnumber":6077,"filing_url":6078,"sec_url":6079},"10-K/A","2021-12-27","tm2134970d1_10ka.htm","0001104659-21-153555","https://www.sec.gov/Archives/edgar/data/820318/000110465921153555/tm2134970d1_10ka.htm","https://www.sec.gov/Archives/edgar/data/820318/000110465921153555/0001104659-21-153555-index.htm",{"symbol":5,"form":5577,"filingdate":6081,"primarydocument":6082,"accessionnumber":6083,"filing_url":6084,"sec_url":6085},"2021-12-10","d243415d8k.htm","0001193125-21-353969","https://www.sec.gov/Archives/edgar/data/820318/000119312521353969/d243415d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312521353969/0001193125-21-353969-index.htm",{"symbol":5,"form":5577,"filingdate":6087,"primarydocument":6088,"accessionnumber":6089,"filing_url":6090,"sec_url":6091},"2021-12-02","d230792d8k.htm","0001193125-21-346011","https://www.sec.gov/Archives/edgar/data/820318/000119312521346011/d230792d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312521346011/0001193125-21-346011-index.htm",{"symbol":5,"form":5577,"filingdate":6093,"primarydocument":6094,"accessionnumber":6095,"filing_url":6096,"sec_url":6097},"2021-11-30","d236848d8k.htm","0001193125-21-342944","https://www.sec.gov/Archives/edgar/data/820318/000119312521342944/d236848d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312521342944/0001193125-21-342944-index.htm",{"symbol":5,"form":5624,"filingdate":6093,"primarydocument":6099,"accessionnumber":6100,"filing_url":6101,"sec_url":6102},"cohr-20211002.htm","0000021510-21-000060","https://www.sec.gov/Archives/edgar/data/820318/000002151021000060/cohr-20211002.htm","https://www.sec.gov/Archives/edgar/data/820318/000002151021000060/0000021510-21-000060-index.htm",{"symbol":5,"form":5577,"filingdate":6104,"primarydocument":6105,"accessionnumber":6106,"filing_url":6107,"sec_url":6108},"2021-11-24","d242818d8k.htm","0001193125-21-339339","https://www.sec.gov/Archives/edgar/data/820318/000119312521339339/d242818d8k.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312521339339/0001193125-21-339339-index.htm",{"symbol":5,"form":6110,"filingdate":6111,"primarydocument":6112,"accessionnumber":6113,"filing_url":6114,"sec_url":6115},"10-Q/A","2021-11-10","d252020d10qa.htm","0001193125-21-325146","https://www.sec.gov/Archives/edgar/data/820318/000119312521325146/d252020d10qa.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312521325146/0001193125-21-325146-index.htm",{"symbol":5,"form":5577,"filingdate":6117,"primarydocument":6118,"accessionnumber":6119,"filing_url":6120,"sec_url":6121},"2021-11-09","cohr-20211109.htm","0000021510-21-000053","https://www.sec.gov/Archives/edgar/data/820318/000002151021000053/cohr-20211109.htm","https://www.sec.gov/Archives/edgar/data/820318/000002151021000053/0000021510-21-000053-index.htm",[6123,6139,6159,6174,6184,6196,6209,6226,6234,6243,6258,6277,6293,6307,6323,6335,6342,6356,6368,6383,6396,6418],{"symbol":5,"accessionnumber":6124,"filingdate":102,"sec_url":6125,"tags":6126,"headline":6131,"summary":6132,"sector":6133,"industry":6134,"date_processed":6135,"impact_score":6136,"exhibits":6137,"isLocked":6138},"0001193125-26-375462","https://www.sec.gov/Archives/edgar/data/820318/000119312526375462/0001193125-26-375462-index.htm",{"events":6127},[6128,6129,6130],"New Major Contract","Executive Compensation Detail","Key Executive Appointment","Coherent Corp. Approves Special Incentive Awards for Executive Team","On August 27, 2026, Coherent Corp.'s Compensation and Human Capital Committee approved special incentive awards for key members of its leadership team, including the CEO, with a target value of $50 million. The awards, consisting entirely of performance stock units (PSUs), are tied to achieving significant share price growth milestones and a relative total shareholder return hurdle, with vesting contingent on continued service through 2030. The awards are intended to align executive compensation with long-term value creation for shareholders and to retain the executive team through the company's next phase of accelerated growth.","Industrial Applications and Services","Optical Instruments & Lenses","2026-08-31 12:00:58","HIGH",[],false,{"symbol":5,"accessionnumber":6140,"filingdate":179,"sec_url":6141,"tags":6142,"headline":6146,"summary":6147,"sector":6133,"industry":6134,"date_processed":6148,"impact_score":6149,"exhibits":6150,"isLocked":6138},"0001193125-26-346860","https://www.sec.gov/Archives/edgar/data/820318/000119312526346860/0001193125-26-346860-index.htm",{"events":6143},[6144,6145],"Earnings Beat","General Statement","Coherent Corp. Reports Strong Q4 and FY 2026 Financial Results","Coherent Corp. reported a 34% year-over-year increase in Q4 revenue to $2.05 billion, with GAAP gross margin of 38.5% and GAAP EPS of $1.19. Non-GAAP gross margin was 40.2% with non-GAAP EPS of $1.74. The company also provided guidance for Q1 FY 2027, expecting revenue between $2.2 billion and $2.4 billion and non-GAAP EPS between $1.85 and $2.05.","2026-08-12 20:10:57","MEDIUM",[6151,6155],{"exhibit_number":6152,"htm_reference":6153,"full_url":6154},"EX-99.1","d128030dex991.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312526346860/d128030dex991.htm",{"exhibit_number":6156,"htm_reference":6157,"full_url":6158},"EX-99.2","d128030dex992.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312526346860/d128030dex992.htm",{"symbol":5,"accessionnumber":6160,"filingdate":574,"sec_url":6161,"tags":6162,"headline":6164,"summary":6165,"sector":6133,"industry":6134,"date_processed":6166,"impact_score":6149,"exhibits":6167,"isLocked":6138},"0001193125-26-208972","https://www.sec.gov/Archives/edgar/data/820318/000119312526208972/0001193125-26-208972-index.htm",{"events":6163},[6144,6145],"Coherent Corp. Reports Strong Q3 FY26 Financial Results","Coherent Corp. reported robust financial results for the third quarter of fiscal year 2026, with revenue of $1.81 billion, a 21% year-over-year increase. The company's GAAP gross margin was 37.7%, up 243 basis points year-over-year, and GAAP net income per diluted share was $0.97. On a non-GAAP basis, gross margin was 39.6% and net income per diluted share was $1.41. The company expects revenue for the fourth quarter to be between $1.91 billion and $2.05 billion, with a non-GAAP gross margin between 39.0% and 41.0%.","2026-05-06 20:11:57",[6168,6171],{"exhibit_number":6152,"htm_reference":6169,"full_url":6170},"d57080dex991.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312526208972/d57080dex991.htm",{"exhibit_number":6156,"htm_reference":6172,"full_url":6173},"d57080dex992.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312526208972/d57080dex992.htm",{"symbol":5,"accessionnumber":6175,"filingdate":609,"sec_url":6176,"tags":6177,"headline":6180,"summary":6181,"sector":6133,"industry":6134,"date_processed":6182,"impact_score":6136,"exhibits":6183,"isLocked":6138},"0001193125-26-187297","https://www.sec.gov/Archives/edgar/data/820318/000119312526187297/0001193125-26-187297-index.htm",{"events":6178},[6179],"Key Executive Departure","Giovanni Barbarossa Transitions from Chief Strategy Officer Role at Coherent Corp","On April 27, 2026, Giovanni Barbarossa notified Coherent Corp. of his intention to transition from his role as Chief Strategy Officer, effective as of the Transition Date, and retire in September 2026. He will serve as a Special Advisor to the Chief Executive Officer until his retirement.","2026-04-28 20:34:39",[],{"symbol":5,"accessionnumber":5579,"filingdate":844,"sec_url":5581,"tags":6185,"headline":6189,"summary":6190,"sector":6133,"industry":6134,"date_processed":6191,"impact_score":6149,"exhibits":6192,"isLocked":6138},{"events":6186},[6187,6188,6128],"Strategic Partnership","Securities Purchase Agreement","Coherent Corp and NVIDIA Announce Strategic Partnership and $2B Investment","On March 2, 2026, Coherent Corp (NYSE: COHR) and NVIDIA announced a strategic partnership and a $2 billion investment by NVIDIA. The investment will support Coherent's research and development initiatives, future capacity expansion, and operational capabilities as it expands its U.S.-based manufacturing footprint. This partnership aims to advance advanced optics technologies for next-generation AI infrastructure.","2026-03-02 14:01:41",[6193],{"exhibit_number":6152,"htm_reference":6194,"full_url":6195},"d42735dex991.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312526084366/d42735dex991.htm",{"symbol":5,"accessionnumber":5584,"filingdate":941,"sec_url":5586,"tags":6197,"headline":6199,"summary":6200,"sector":6133,"industry":6134,"date_processed":6201,"impact_score":6149,"exhibits":6202,"isLocked":6138},{"events":6198},[6144,6145],"Coherent Corp. Reports Strong Q2 FY26 Financial Results","Coherent Corp. reported second quarter fiscal 2026 results with Q2 revenue of $1.69 billion, a 17% increase year-over-year. GAAP gross margin was 36.9%, and GAAP EPS was $0.76, up 71% year-over-year. Non-GAAP gross margin was 39.0%, and non-GAAP EPS was $1.29, up 35% year-over-year. The company expects continued strong growth in the second half of fiscal 2026 and throughout fiscal 2027 based on robust demand in its datacenter and communications segment.","2026-02-04 21:06:43",[6203,6206],{"exhibit_number":6152,"htm_reference":6204,"full_url":6205},"d101115dex991.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312526037556/d101115dex991.htm",{"exhibit_number":6156,"htm_reference":6207,"full_url":6208},"d101115dex992.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312526037556/d101115dex992.htm",{"symbol":5,"accessionnumber":5595,"filingdate":1135,"sec_url":5597,"tags":6210,"headline":6215,"summary":6216,"sector":6133,"industry":6134,"date_processed":6217,"impact_score":6149,"exhibits":6218,"isLocked":6138},{"8.01":6211,"9.01":6213},[6212],"Reverse Stock Split",[6214],"Exhibits Furnished","Coherent Corp. Revises Business Segments and Files Updated Financial Information","Coherent Corp. has revised its business segments effective July 1, 2025, to Datacenter & Communications and Industrial. This filing includes recast historical financial information to reflect the new segment structure and updates to the 2025 Form 10-K, including Management's Discussion and Analysis and Financial Statements. These changes are non-substantive and do not affect the Company's historical financial position, results of operations, or cash flows. The changes are purely for segment reporting and do not constitute a restatement of financial statements.","2025-12-16 21:06:19",[6219,6223],{"exhibit_number":6220,"htm_reference":6221,"full_url":6222},"EX-23.01","exhibit2301-accountingfirm.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031825000024/exhibit2301-accountingfirm.htm",{"exhibit_number":6152,"htm_reference":6224,"full_url":6225},"iivi-20251216_d2.htm","https://www.sec.gov/Archives/edgar/data/820318/000082031825000024/iivi-20251216_d2.htm",{"symbol":5,"accessionnumber":5600,"filingdate":1233,"sec_url":5602,"tags":6227,"headline":6230,"summary":6231,"sector":6133,"industry":6134,"date_processed":6232,"impact_score":6149,"exhibits":6233,"isLocked":6138},{"8.01":6228},[6229],"Dividend Announced","Coherent Corp. Enters into Dividend Waiver Agreement with Bain Capital","On November 20, 2025, Coherent Corp. entered into a Waiver Agreement with Bain Capital, holder of its Series B Preferred Stock, to waive all rights to receive dividends on the Series B Preferred Stock. This agreement signifies Bain Capital's commitment to supporting Coherent's strategic priorities and strengthens alignment with common shareholders.","2025-11-21 11:03:40",[],{"symbol":5,"accessionnumber":5605,"filingdate":1251,"sec_url":5607,"tags":6235,"headline":6238,"summary":6239,"sector":6133,"industry":6134,"date_processed":6240,"impact_score":6241,"exhibits":6242,"isLocked":6138},{"5.07":6236},[6237],"Director Elections Results","Coherent Corp. Announces Annual Meeting Results","Coherent Corp. held its Annual Meeting of Shareholders on November 13, 2025, where shareholders elected five Class Two Directors, approved executive compensation on a non-binding advisory basis, and ratified the selection of Ernst & Young LLP as the independent auditor for fiscal year 2026. A high percentage of votes were cast in favor of all proposals.","2025-11-17 13:54:40","LOW",[],{"symbol":5,"accessionnumber":5610,"filingdate":1299,"sec_url":5612,"tags":6244,"headline":6248,"summary":6249,"sector":6133,"industry":6134,"date_processed":6250,"impact_score":6149,"exhibits":6251,"isLocked":6138},{"2.02":6245,"7.01":6246},[6144],[6247],"Regulation FD Disclosure","Coherent Corp. Reports Strong Q1 FY26 Results and Business Updates","Coherent Corp. reported strong first quarter fiscal 2026 results with a 17% year-over-year increase in revenue to $1.58 billion and an earnings per share (EPS) improvement of $1.23 on a GAAP basis to $1.19. The company also closed the sale of its Aerospace and Defense business, which is immediately accretive to both gross margin and EPS. Additionally, Coherent introduced several new high-power laser products and provided an outlook for continued strong growth in the second quarter.","2025-11-05 21:13:44",[6252,6255],{"exhibit_number":6152,"htm_reference":6253,"full_url":6254},"d27982dex991.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525266951/d27982dex991.htm",{"exhibit_number":6156,"htm_reference":6256,"full_url":6257},"d27982dex992.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525266951/d27982dex992.htm",{"symbol":5,"accessionnumber":5620,"filingdate":1461,"sec_url":5622,"tags":6259,"headline":6265,"summary":6266,"sector":6133,"industry":6134,"date_processed":6267,"impact_score":6149,"exhibits":6268,"isLocked":6138},{"1.01":6260,"2.03":6262},[6261],"Financial Instrument Agreement",[6263,6264],"New Debt Issued","Credit Facility Entered","Coherent Corp. Amends Credit Agreement with JPMorgan Chase","On September 26, 2025, Coherent Corp. entered into Amendment No. 4 and Amendment No. 5 to its Credit Agreement with JPMorgan Chase Bank, N.A. These amendments refinanced existing revolving credit commitments, increased the total revolving credit facility to $700 million, introduced new $1.25 billion incremental term A loans, and replaced $1.08 billion of term B-2 loans with new term B-3 loans. The amendments also updated interest rate margins and financial covenants.","2025-09-26 20:22:42",[6269,6273],{"exhibit_number":6270,"htm_reference":6271,"full_url":6272},"EX-10.1","d854664dex101.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525220656/d854664dex101.htm",{"exhibit_number":6274,"htm_reference":6275,"full_url":6276},"EX-10.2","d854664dex102.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525220656/d854664dex102.htm",{"symbol":5,"accessionnumber":5631,"filingdate":1639,"sec_url":5633,"tags":6278,"headline":6283,"summary":6284,"sector":6133,"industry":6134,"date_processed":6285,"impact_score":6149,"exhibits":6286,"isLocked":6138},{"2.02":6279,"7.01":6280,"9.01":6281},[6144],[6247],[6282,6214],"Pro Forma Financial Information","Coherent Corp. Reports Strong Fiscal 2025 Results","Coherent Corp. reported a 23% year-over-year revenue increase to $5.81 billion for fiscal 2025. The company achieved a non-GAAP gross margin of 37.9% and non-GAAP EPS of $3.53, improving by 358 basis points and $2.32, respectively, from the prior year. Additionally, Coherent Corp. announced the upcoming sale of its Aerospace and Defense business, which is expected to close in the current quarter.","2025-08-21 21:36:46",[6287,6290],{"exhibit_number":6152,"htm_reference":6288,"full_url":6289},"d22249dex991.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525179833/d22249dex991.htm",{"exhibit_number":6156,"htm_reference":6291,"full_url":6292},"d22249dex992.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525179833/d22249dex992.htm",{"symbol":5,"accessionnumber":5636,"filingdate":1941,"sec_url":5638,"tags":6294,"headline":6297,"summary":6298,"sector":6133,"industry":6134,"date_processed":6299,"impact_score":6241,"exhibits":6300,"isLocked":6138},{"7.01":6295,"9.01":6296},[6247],[6214],"Coherent Corp. Announces 2025 Investor Day Webcast and Press Release","On May 28, 2025, Coherent Corp. held its 2025 Investor Day in New York, making the event publicly available via webcast. Management presented on the company's strategy, markets, products, customers, and financial performance. A press release summarizing the event was issued and is furnished as Exhibit 99.1 to this 8-K filing. A replay of the webcast and the presentation are available on Coherent's Investor Relations website.","2025-08-22 17:58:57",[6301,6304],{"exhibit_number":6152,"htm_reference":6302,"full_url":6303},"d908147dex991.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525129060/d908147dex991.htm",{"exhibit_number":6156,"htm_reference":6305,"full_url":6306},"d908147dex992.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525129060/d908147dex992.htm",{"symbol":5,"accessionnumber":5646,"filingdate":2018,"sec_url":5648,"tags":6308,"headline":6313,"summary":6314,"sector":6133,"industry":6134,"date_processed":6315,"impact_score":6149,"exhibits":6316,"isLocked":6138},{"2.02":6309,"7.01":6310,"9.01":6311},[6144,6145],[6247],[6312],"No viable tag","Coherent Corp Reports Strong Third Quarter 2025 Results","Coherent Corp reported Q3 FY2025 results on May 7, 2025, showing a significant increase in revenue to $1.50 billion, a 24% year-over-year (Y/Y) growth. The company posted a GAAP net loss of $0.11 per diluted share and a non-GAAP net income of $0.91 per diluted share, a Y/Y improvement of $0.53. The strong financial performance was driven by AI-related datacenter demand and new product introductions. Coherent also paid down $136 million of its outstanding debt and provided business outlook for Q4 FY2025.","2025-08-22 23:21:40",[6317,6320],{"exhibit_number":6152,"htm_reference":6318,"full_url":6319},"d930395dex991.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525114882/d930395dex991.htm",{"exhibit_number":6156,"htm_reference":6321,"full_url":6322},"d930395dex992.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525114882/d930395dex992.htm",{"symbol":5,"accessionnumber":5661,"filingdate":2472,"sec_url":5663,"tags":6324,"headline":6328,"summary":6329,"sector":6133,"industry":6134,"date_processed":6330,"impact_score":6149,"exhibits":6331,"isLocked":6138},{"1.01":6325,"2.03":6326,"9.01":6327},[6261],[6264],[6312],"Coherent Corp. Amends Credit Agreement to Lower Interest Rates","On January 2, 2025, Coherent Corp. amended its Credit Agreement, replacing existing term B loans with new term loans having a reduced interest rate margin from 1.50% to 1.00% for base rate loans and from 2.50% to 2.00% for term benchmark loans, with a floor of 0.50%. The maturity of the new term B loans remains unchanged.","2025-11-20 23:34:01",[6332],{"exhibit_number":6270,"htm_reference":6333,"full_url":6334},"d891952dex101.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312525002808/d891952dex101.htm",{"symbol":5,"accessionnumber":5667,"filingdate":2641,"sec_url":5669,"tags":6336,"headline":6338,"summary":6339,"sector":6133,"industry":6134,"date_processed":6340,"impact_score":6241,"exhibits":6341,"isLocked":6138},{"5.07":6337},[6237],"Corrected Vote Tally for Director Election Announced","Coherent Corp. has amended its previous 8-K filing to correct the vote tally for the election of Howard H. Xia as a Class One Director. The corrected tally shows 150,349,722 votes for, 5,476,237 votes against, 112,493 abstentions, and 9,191,440 broker non-votes.","2025-11-28 23:08:05",[],{"symbol":5,"accessionnumber":5672,"filingdate":2647,"sec_url":5674,"tags":6343,"headline":6349,"summary":6350,"sector":6133,"industry":6134,"date_processed":6351,"impact_score":6149,"exhibits":6352,"isLocked":6138},{"5.02":6344,"5.07":6345,"9.01":6348},[6312],[6237,6346,6347],"Equity Plan Approved","Say-on-Pay Approved",[6312],"Coherent Corp. Shareholders Approve Incentive Plan and Director Elections","On November 14, 2024, Coherent Corp. held its Annual Meeting of Shareholders where the shareholders approved the amendment and restatement of the Coherent Corp. Omnibus Incentive Plan to add additional shares for awards. The shareholders also elected new directors and approved executive compensation on a non-binding advisory basis. Additionally, the shareholders ratified the selection of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending June 30, 2025.","2025-11-28 23:19:13",[6353],{"exhibit_number":6270,"htm_reference":6354,"full_url":6355},"d695449dex101.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524260003/d695449dex101.htm",{"symbol":5,"accessionnumber":5677,"filingdate":2658,"sec_url":5679,"tags":6357,"headline":6361,"summary":6362,"sector":6133,"industry":6134,"date_processed":6363,"impact_score":6136,"exhibits":6364,"isLocked":6138},{"5.02":6358,"9.01":6360},[6359,6129],"New CFO Appointed",[6312],"Coherent Corp. Amends Inducement PSUs for New CFO","On November 14, 2024, Coherent Corp. amended and restated the award agreement for inducement performance stock units (PSUs) for its new Chief Financial Officer, Sherri R. Luther. The amendment changes the performance period for the PSUs to begin on July 1, 2024, aligning it with the fiscal year 2025 PSUs granted to other executive officers in August 2024.","2025-11-28 23:48:43",[6365],{"exhibit_number":6270,"htm_reference":6366,"full_url":6367},"d915147dex101.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524258545/d915147dex101.htm",{"symbol":5,"accessionnumber":5687,"filingdate":2690,"sec_url":5689,"tags":6369,"headline":6373,"summary":6374,"sector":6133,"industry":6134,"date_processed":6375,"impact_score":6149,"exhibits":6376,"isLocked":6138},{"2.02":6370,"7.01":6371,"9.01":6372},[6144],[6247],[6312],"Coherent Corp. Reports 28% Revenue Increase in First Quarter Fiscal 2025","Coherent Corp. reported a 28% year-over-year increase in revenue for the first quarter of fiscal 2025, reaching $1.35 billion. The company also saw significant improvements in its GAAP and non-GAAP gross margins and earnings per share (EPS). On a GAAP basis, the company reported a net loss of $0.04 per share, while on a non-GAAP basis, it reported a net income of $0.74 per share. The strong financial performance was driven by growth in the company's AI-related Datacom transceivers.","2025-12-03 23:55:52",[6377,6380],{"exhibit_number":6152,"htm_reference":6378,"full_url":6379},"d857703dex991.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524252062/d857703dex991.htm",{"exhibit_number":6156,"htm_reference":6381,"full_url":6382},"d857703dex992.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524252062/d857703dex992.htm",{"symbol":5,"accessionnumber":5692,"filingdate":2748,"sec_url":5694,"tags":6384,"headline":6389,"summary":6390,"sector":6133,"industry":6134,"date_processed":6391,"impact_score":6136,"exhibits":6392,"isLocked":6138},{"5.02":6385,"7.01":6387,"9.01":6388},[6386,6359],"CFO Resignation",[6247],[6214],"Coherent Corp. Appoints New Chief Legal and Global Affairs Officer","On October 21, 2024, Coherent Corp. announced the appointment of Rob Beard as its new Chief Legal and Global Affairs Officer, effective immediately. Beard replaces Ronald Basso, who is retiring but will remain with the company in a non-executive role until his retirement on December 31, 2024. Beard joins from Mastercard, where he served as Chief Legal and Global Affairs Officer. The announcement was made via press release and furnished as Exhibit 99.1 to this 8-K filing.","2025-12-05 23:39:58",[6393],{"exhibit_number":6152,"htm_reference":6394,"full_url":6395},"d839303dex991.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524241091/d839303dex991.htm",{"symbol":5,"accessionnumber":5697,"filingdate":2770,"sec_url":5699,"tags":6397,"headline":6401,"summary":6402,"sector":6133,"industry":6134,"date_processed":6403,"impact_score":6136,"exhibits":6404,"isLocked":6138},{"5.02":6398,"9.01":6400},[6359,6399],"Executive Employment Agreement",[6214],"Coherent Corp. Announces New CFO with Inducement Grants","Coherent Corp. appointed Sherri R. Luther as its new Chief Financial Officer and Treasurer, effective October 11, 2024. As a material inducement to her employment, the company awarded her restricted stock units (RSUs) and performance stock units (PSUs). The RSUs, totaling 79,056 shares, vest in three or two installments over three or two years, respectively, subject to continued employment. The PSUs, covering a target of 118,583 shares, vest based on the company's total shareholder return relative to the S&P Composite 1500 - Electronic Equipment, Instruments & Components, with performance-based payouts ranging from 0% to 200%, capped at 100% if the company's TSR is negative. The awards were made pursuant to the company's offer letter agreement with Ms. Luther and in accordance with NYSE Rule 303A.08.","2025-12-05 23:52:17",[6405,6408,6411,6415],{"exhibit_number":6270,"htm_reference":6406,"full_url":6407},"d883262dex101.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524238137/d883262dex101.htm",{"exhibit_number":6274,"htm_reference":6409,"full_url":6410},"d883262dex102.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524238137/d883262dex102.htm",{"exhibit_number":6412,"htm_reference":6413,"full_url":6414},"EX-10.3","d883262dex103.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524238137/d883262dex103.htm",{"exhibit_number":6152,"htm_reference":6416,"full_url":6417},"d883262dex991.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524238137/d883262dex991.htm",{"symbol":5,"accessionnumber":5702,"filingdate":2785,"sec_url":5704,"tags":6419,"headline":6423,"summary":6424,"sector":6133,"industry":6134,"date_processed":6425,"impact_score":6136,"exhibits":6426,"isLocked":6138},{"5.02":6420,"7.01":6421,"9.01":6422},[6359,6399],[6247],[6214],"Coherent Corp. Appoints Sherri R. Luther as New CFO","On October 11, 2024, Coherent Corp. appointed Sherri R. Luther as its new Chief Financial Officer (CFO) and Treasurer, replacing Richard J. Martucci. Luther, who brings over 30 years of financial and strategic experience, previously served as CFO of Lattice Semiconductor and held senior roles at Coherent Inc. Her compensation package includes an annual base salary of $625,000, potential annual bonuses, long-term incentives, a $500,000 sign-on bonus, and equity awards totaling $17.4 million. The appointment was announced via a press release furnished as Exhibit 99.1. The Offer Letter detailing her employment terms is furnished as Exhibit 10.1.","2025-12-05 23:58:11",[6427,6430],{"exhibit_number":6270,"htm_reference":6428,"full_url":6429},"d888602dex101.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524236461/d888602dex101.htm",{"exhibit_number":6152,"htm_reference":6431,"full_url":6432},"d888602dex991.htm","https://www.sec.gov/Archives/edgar/data/820318/000119312524236461/d888602dex991.htm",null,1789889674583]