[{"data":1,"prerenderedAt":6297},["ShallowReactive",2],{"company-overview-BKNG":3},{"company_profile":4,"ohlc":24,"spy":3979,"trading_signals":5255,"company_actions":5375,"filings_8k":5789,"report_history":6296,"insider_summary":6296,"filings_summary":6296,"financials_summary":6296,"institutional_summary":6296,"seo_links":6296},{"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},"BKNG","Booking Holdings Inc.","NASDAQ","XNGS","Consumer Cyclical","Travel Services",24057,"https://www.bookingholdings.com","Booking Holdings Inc. is a leading provider of online travel and hospitality services, connecting consumers and travel service providers worldwide. Primarily functioning as an intermediary platform, it facilitates the booking of travel accommodations, airline tickets, rental cars, and restaurant reservations. Through notable brands such as Booking.com, Priceline, and Agoda, the company operates across diverse markets, impacting the travel, leisure, and hospitality industries. Booking Holdings leverages advanced technologies and data-driven strategies to streamline the user experience, offering a vast inventory of travel options tailored to customers' needs. It plays a pivotal role in the global travel market by enabling seamless and efficient transactions, supporting the travel plans of millions of consumers while providing businesses with robust distribution channels. Founded in 1997 and headquartered in Norwalk, Connecticut, Booking Holdings Inc. remains a key player in transforming the way people travel and experience the world through digital innovations.","Common Stock","Mr. Glenn D. Fogel","800 Connecticut Avenue","Norwalk",6854,"CT","United States","203 299 8000","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,66,72,78,84,90,96,102,107,113,118,124,130,136,142,148,153,159,165,171,176,182,187,193,199,205,211,216,222,228,234,240,246,252,257,263,269,275,281,287,293,299,304,309,314,320,326,332,338,343,348,354,360,366,372,377,383,389,395,401,406,411,417,423,428,434,440,446,452,458,463,468,473,479,483,489,495,501,507,512,518,524,530,536,542,547,553,559,564,570,576,582,588,594,600,605,611,617,622,628,634,640,645,651,657,663,669,675,681,687,691,696,702,707,713,719,724,729,733,739,745,751,757,763,769,775,781,786,792,798,804,810,815,821,826,831,836,840,846,852,858,864,869,874,879,883,888,891,895,900,906,911,916,922,927,933,939,945,950,955,960,964,970,976,981,986,992,997,1003,1009,1014,1019,1025,1031,1036,1041,1047,1052,1058,1062,1068,1074,1080,1086,1091,1096,1101,1107,1113,1119,1125,1131,1136,1142,1148,1154,1158,1164,1169,1175,1180,1186,1190,1196,1202,1208,1214,1219,1225,1230,1235,1241,1247,1253,1258,1264,1267,1272,1276,1282,1287,1292,1297,1303,1308,1314,1319,1323,1328,1334,1339,1345,1351,1356,1361,1367,1373,1378,1384,1390,1396,1402,1407,1412,1418,1421,1427,1433,1438,1443,1449,1455,1458,1462,1468,1473,1478,1483,1487,1491,1497,1503,1509,1515,1521,1526,1530,1535,1541,1545,1550,1554,1559,1564,1568,1574,1579,1584,1590,1594,1597,1602,1607,1613,1619,1625,1631,1637,1641,1646,1651,1656,1662,1667,1673,1678,1683,1689,1693,1697,1702,1708,1713,1719,1725,1731,1736,1739,1743,1747,1752,1757,1762,1767,1771,1776,1781,1786,1790,1794,1799,1803,1807,1813,1818,1822,1826,1831,1835,1841,1846,1852,1857,1863,1868,1874,1880,1884,1890,1895,1899,1903,1908,1914,1919,1924,1930,1936,1940,1946,1952,1957,1963,1968,1973,1978,1984,1990,1994,2000,2005,2011,2016,2022,2027,2032,2036,2042,2045,2051,2055,2061,2066,2072,2077,2082,2088,2092,2098,2102,2108,2114,2119,2125,2130,2134,2139,2145,2150,2156,2161,2164,2169,2173,2178,2183,2188,2193,2199,2205,2211,2217,2223,2229,2235,2239,2245,2251,2256,2260,2264,2270,2276,2280,2284,2290,2295,2300,2306,2311,2315,2320,2325,2330,2335,2340,2346,2352,2356,2361,2364,2369,2374,2377,2382,2385,2389,2394,2400,2403,2406,2411,2416,2422,2427,2430,2434,2438,2444,2447,2452,2457,2461,2466,2471,2476,2481,2486,2491,2494,2500,2506,2511,2517,2522,2527,2530,2533,2536,2540,2545,2550,2553,2558,2562,2566,2572,2576,2581,2586,2590,2595,2598,2604,2610,2614,2619,2623,2628,2634,2638,2643,2648,2654,2659,2665,2670,2676,2682,2688,2692,2697,2703,2709,2715,2721,2727,2733,2738,2744,2750,2755,2761,2766,2771,2777,2782,2788,2794,2799,2805,2811,2817,2822,2827,2833,2839,2845,2851,2857,2862,2868,2874,2879,2884,2888,2893,2899,2905,2909,2915,2921,2926,2929,2934,2939,2945,2950,2955,2960,2963,2968,2974,2978,2984,2990,2996,3000,3006,3011,3016,3021,3027,3032,3038,3042,3048,3053,3057,3063,3068,3073,3079,3084,3089,3094,3098,3103,3109,3115,3120,3124,3129,3135,3140,3144,3149,3154,3160,3164,3169,3175,3180,3186,3191,3195,3201,3206,3211,3217,3222,3228,3233,3239,3245,3250,3256,3260,3266,3272,3276,3282,3288,3293,3299,3305,3311,3317,3323,3328,3334,3339,3345,3350,3356,3360,3364,3368,3374,3378,3382,3388,3391,3397,3403,3409,3415,3419,3422,3426,3431,3436,3442,3446,3449,3454,3458,3464,3468,3474,3478,3482,3487,3492,3496,3500,3506,3512,3518,3524,3526,3532,3537,3542,3548,3552,3557,3561,3565,3570,3573,3579,3585,3591,3597,3600,3606,3611,3616,3622,3626,3630,3636,3642,3644,3649,3653,3657,3662,3667,3672,3678,3684,3689,3695,3701,3706,3712,3718,3723,3727,3732,3738,3743,3748,3754,3760,3766,3772,3778,3784,3790,3796,3800,3806,3812,3818,3824,3830,3836,3842,3847,3853,3859,3865,3870,3876,3882,3887,3892,3897,3903,3909,3914,3919,3925,3931,3937,3943,3948,3953,3958,3963,3967,3973],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",169.18,169.93,166.9,167.9,{"symbol":5,"time":32,"open":33,"high":33,"low":34,"close":35},"2026-09-17",173.55,168.37,170.52,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",171.34,173.69,170.04,171.4,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",173.78,175,169.9,171.32,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",176.12,182,174.57,175.35,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",176.61,176.78,171.53,173.92,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",172.04,176.91,171.1,174.33,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",176.37,177.55,170.12,173.43,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",191.58,192,179.53,180.3,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",193.99,195.55,192.19,193.29,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",200.59,203.26,194.68,195.13,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",196.67,200.62,195.73,199.6,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",198.4,201.43,195.15,195.69,{"symbol":5,"time":103,"open":104,"high":104,"low":105,"close":106},"2026-08-31",203.98,198.85,199.09,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",203.58,207.56,203.06,205.63,{"symbol":5,"time":114,"open":110,"high":115,"low":116,"close":117},"2026-08-27",207.76,201.76,202.56,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",214.45,215.59,208.06,208.89,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",214.1,217.32,211.87,213.78,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",210.84,215.05,210.79,213.36,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",210.04,211.63,206.29,209.62,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",212,213,209.51,209.87,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":145},"2026-08-19",208.2,216.42,207.44,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",205.75,211.64,204.81,208.25,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",210.83,213.49,204.02,204.76,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",212.56,214.93,211.71,212.06,{"symbol":5,"time":172,"open":145,"high":173,"low":174,"close":175},"2026-08-13",214.38,208.53,213.34,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",209.57,212.87,208,212.26,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":179},"2026-08-11",210,214.36,208.77,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",213.93,215.45,209.21,212.88,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",207.25,215.69,207.16,214.42,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",207.45,211.82,205.82,207.39,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",207.74,211.47,202.13,207.02,{"symbol":5,"time":212,"open":213,"high":100,"low":214,"close":215},"2026-08-04",192.83,190.37,194.27,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",198.22,199.43,191.07,192.71,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",191.61,194.96,190.81,192.9,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",197,199.9,190.15,193.24,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",196.44,204.61,195.34,201.3,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",189.48,199.98,188.48,199.31,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",180.67,187.34,180.59,186.79,{"symbol":5,"time":253,"open":254,"high":77,"low":255,"close":256},"2026-07-24",174.6,174.5,177.46,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-23",174.07,175.8,171.02,172.83,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-22",177.97,180.37,176.39,177.86,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",178.98,180.56,177.1,179.4,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",181.39,182.23,177.36,179.45,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",183.23,184.36,178.76,181.68,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",184.55,185.92,179.99,184.61,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",175.3,183.14,175.2,182.8,{"symbol":5,"time":300,"open":301,"high":302,"low":301,"close":303},"2026-07-14",171.17,176.88,174.85,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":260},"2026-07-13",178.48,180.64,174.51,{"symbol":5,"time":310,"open":311,"high":312,"low":311,"close":313},"2026-07-10",175.83,180.04,178.39,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-09",172.28,175.65,170.31,175.52,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-08",179.39,179.88,172.75,174.29,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-07",184.8,188.31,180.9,181.95,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-06",185.49,186.89,180.57,181.03,{"symbol":5,"time":339,"open":340,"high":341,"low":286,"close":342},"2026-07-02",184.35,186.42,184.56,{"symbol":5,"time":344,"open":323,"high":345,"low":346,"close":347},"2026-07-01",185.45,177.52,182.64,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-30",180.31,181.38,176.7,178.24,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-29",185,186.5,181.79,182.41,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-26",177.41,183.29,176.92,181.46,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-25",181.2,183.18,176.56,177.05,{"symbol":5,"time":373,"open":301,"high":374,"low":375,"close":376},"2026-06-24",184.89,171.01,181.25,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-23",167.57,170.11,165.85,168.94,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",169.49,171,164.13,167.77,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",172.66,174.45,170.29,171.78,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-17",174.78,176.58,170.7,171.63,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":403},"2026-06-16",175.72,176.71,174.1,{"symbol":5,"time":407,"open":408,"high":409,"low":408,"close":410},"2026-06-15",169.02,176.8,174.64,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-12",166.21,168.44,161.69,164.94,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",160.66,165,158.12,163.59,{"symbol":5,"time":424,"open":425,"high":425,"low":426,"close":427},"2026-06-10",164.1,159.23,160.64,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-09",162.61,168.89,161.58,163.99,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-08",165.55,166.73,162.2,162.3,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-05",167.54,171.92,164.89,165.84,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-04",168.5,171.22,166.36,167.49,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-03",165.71,168.42,164.45,164.78,{"symbol":5,"time":459,"open":442,"high":460,"low":461,"close":462},"2026-06-02",168.23,162.42,167.21,{"symbol":5,"time":464,"open":465,"high":466,"low":444,"close":467},"2026-06-01",168.69,171.25,169.25,{"symbol":5,"time":469,"open":393,"high":470,"low":471,"close":472},"2026-05-29",170.5,167.22,167.43,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-28",167.11,169.94,166.61,169.82,{"symbol":5,"time":480,"open":481,"high":482,"low":420,"close":34},"2026-05-27",165.01,170.51,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-26",162.85,166.24,162.11,163.3,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-22",159.18,162.8,159,161.06,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-21",155.25,160.42,153.51,159.68,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-20",153.45,158.23,150.14,156.95,{"symbol":5,"time":508,"open":509,"high":510,"low":509,"close":511},"2026-05-19",153.37,160.91,154.54,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-18",155.64,156.83,153.12,155.07,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-15",154.94,156.65,153.05,154.13,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-14",154.93,158.19,153.97,154.48,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-13",158.2,158.94,154.77,155.03,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-12",158.43,161.19,157.86,160.56,{"symbol":5,"time":543,"open":425,"high":544,"low":545,"close":546},"2026-05-11",165.31,156.07,157.8,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-08",169.2,170.56,165.62,165.93,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-07",168.25,173.72,167.55,171.28,{"symbol":5,"time":560,"open":561,"high":319,"low":562,"close":563},"2026-05-06",173.23,168.22,168.32,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-05",165.25,169.08,164.05,167.63,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-04",170,170.86,165.21,165.58,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-01",169.03,171.58,168.15,169.63,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-30",174.38,175.94,167.2,168.36,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-29",164.54,176.83,164.23,173.98,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-28",177.99,178.94,173,173.38,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":346},"2026-04-27",178.29,181.47,177.11,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-24",176.64,182.09,176.2,180.25,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-23",178.91,180.5,174.53,176.75,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":274},"2026-04-22",190.56,191.01,177.9,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-21",191.45,193.92,189.17,190.86,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-20",190.6,192.91,189.09,192.03,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-17",188.56,192.76,188,192.01,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":342},"2026-04-16",186.57,188.17,184.14,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-15",183.33,186.6,182.33,185.69,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-14",178.26,182.55,178,181.12,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-13",170.71,177.76,170.59,177.25,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-10",177.15,179.41,171.55,173.46,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-09",180.03,180.98,173.82,176.6,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-08",181.07,186.65,180.09,181,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-07",174.42,175.88,169.71,173.41,{"symbol":5,"time":688,"open":689,"high":591,"low":689,"close":690},"2026-04-06",166.25,176.19,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":388},"2026-04-02",165.76,168.11,162.62,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-01",168.67,170.01,162.05,167.38,{"symbol":5,"time":703,"open":704,"high":705,"low":695,"close":706},"2026-03-31",165.48,169.6,168.41,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-30",162.6,166.54,162,164.7,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-27",167.96,168.19,161.21,162.49,{"symbol":5,"time":720,"open":721,"high":386,"low":722,"close":723},"2026-03-26",169.13,167.37,168.55,{"symbol":5,"time":725,"open":726,"high":45,"low":727,"close":728},"2026-03-25",171.94,167.29,169.51,{"symbol":5,"time":730,"open":254,"high":731,"low":732,"close":400},"2026-03-24",175.69,170.6,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-23",176.31,177.7,174.72,175.87,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-20",171.74,173.17,170.33,172.96,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-19",175.18,177.47,170.4,171.77,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-18",176.08,179.09,175.16,175.26,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-17",175.1,179.01,174.16,177.69,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-16",170.62,173.57,170.08,171.72,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-13",170.21,172.8,169.41,169.65,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-12",170.98,173.93,168.53,168.71,{"symbol":5,"time":782,"open":759,"high":783,"low":784,"close":785},"2026-03-11",177.38,171.03,172.9,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-10",176.5,177.28,171.38,174.87,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-09",178.47,179.56,173.6,177.63,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-06",180.72,183.39,178.17,182.02,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-05",180.44,185.36,178.89,184.53,{"symbol":5,"time":811,"open":445,"high":812,"low":813,"close":814},"2026-03-04",172.91,165.18,170.14,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-03",164.6,167.76,162.94,166.15,{"symbol":5,"time":822,"open":711,"high":823,"low":824,"close":825},"2026-03-02",168.78,161.12,167.19,{"symbol":5,"time":827,"open":828,"high":685,"low":829,"close":830},"2026-02-27",167.75,166.4,169.57,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":699},"2026-02-26",167.18,171.68,166.52,{"symbol":5,"time":837,"open":838,"high":833,"low":839,"close":835},"2026-02-25",163.08,161.91,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-24",155.6,163.32,155.2,162.74,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-23",162.08,162.4,150.62,154.83,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-20",160.5,163.2,157.94,163.07,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-19",163.55,165.66,154.84,160.3,{"symbol":5,"time":865,"open":866,"high":750,"low":867,"close":868},"2026-02-18",164.25,164,170.8,{"symbol":5,"time":870,"open":566,"high":871,"low":872,"close":873},"2026-02-17",166.72,160.82,165.61,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":551},"2026-02-13",166.16,167.68,162.86,{"symbol":5,"time":880,"open":64,"high":881,"low":882,"close":450},"2026-02-12",175.4,165.59,{"symbol":5,"time":884,"open":814,"high":885,"low":886,"close":887},"2026-02-11",175.11,167.98,172.5,{"symbol":5,"time":889,"open":823,"high":297,"low":890,"close":466},"2026-02-10",167.04,{"symbol":5,"time":892,"open":616,"high":69,"low":893,"close":894},"2026-02-09",168.77,169.48,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":602},"2026-02-06",177.75,180.96,174.77,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-05",185.97,187.88,177.27,177.74,{"symbol":5,"time":907,"open":908,"high":909,"low":255,"close":910},"2026-02-04",182.16,185.32,184.29,{"symbol":5,"time":912,"open":913,"high":914,"low":292,"close":915},"2026-02-03",202.38,204.6,185.79,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-02",201.4,205.26,199.2,204.89,{"symbol":5,"time":923,"open":924,"high":163,"low":925,"close":926},"2026-01-30",203.38,198.19,200.07,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-29",204.24,205.91,202,204.53,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-01-28",206.46,208.49,202.72,203.41,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-27",204.29,206.44,203.53,206.14,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":941},"2026-01-26",204.55,206.48,203.49,{"symbol":5,"time":951,"open":952,"high":953,"low":952,"close":954},"2026-01-23",202.69,205.19,203.94,{"symbol":5,"time":956,"open":957,"high":958,"low":164,"close":959},"2026-01-22",208.32,209.94,206.04,{"symbol":5,"time":961,"open":962,"high":197,"low":926,"close":963},"2026-01-21",200.39,206.54,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-20",200.48,202.3,198.1,201.08,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-16",207.72,209.12,204.14,204.64,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":972},"2026-01-15",207.65,209.1,205.73,{"symbol":5,"time":982,"open":983,"high":984,"low":967,"close":985},"2026-01-14",210.5,211.21,207.48,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-13",214.68,216.71,210.72,212.59,{"symbol":5,"time":993,"open":994,"high":994,"low":995,"close":996},"2026-01-12",218.17,214.43,215.66,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-09",216.6,220.75,215.72,219.68,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-08",217.64,218.28,214.32,217.8,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1011,"close":1013},"2026-01-07",212.86,218.96,217.83,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":132,"close":1018},"2026-01-06",214.01,214.72,213.94,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-05",211.73,217.81,211.26,214.69,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-02",214.27,214.34,210.05,212.93,{"symbol":5,"time":1032,"open":999,"high":1033,"low":1034,"close":1035},"2025-12-31",217.56,214.12,214.21,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1038,"close":1040},"2025-12-30",216.53,218.21,217.09,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2025-12-29",217.74,218.48,216.15,217.65,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":999,"close":1051},"2025-12-26",217.45,219.48,217.61,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-24",216.76,219.08,216.68,217.86,{"symbol":5,"time":1059,"open":1060,"high":1046,"low":196,"close":1061},"2025-12-23",215.83,217.57,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-22",217.52,218.8,215.6,216.28,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-19",213.61,217.4,213.1,215.75,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-18",213.55,217.07,213.31,213.82,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-17",217.01,218.06,213.37,213.64,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1054,"close":1090},"2025-12-16",217,220.81,217.48,{"symbol":5,"time":1092,"open":1007,"high":1093,"low":1094,"close":1095},"2025-12-15",219.4,213.86,218.31,{"symbol":5,"time":1097,"open":1098,"high":1007,"low":1099,"close":1100},"2025-12-12",212.36,211.48,212.07,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-11",211.06,214.39,209.6,211.19,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-10",206.94,214.62,202.59,211.09,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-09",206.16,209.15,200.09,207.83,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-08",207.54,208.38,204.79,207.1,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-05",201.42,207.98,200.77,207.88,{"symbol":5,"time":1132,"open":1133,"high":87,"low":1134,"close":1135},"2025-12-04",202.6,200.8,201.09,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-03",203.72,206.68,201.69,201.89,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-02",196.2,207.05,196.12,205.4,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-01",196.48,197.85,195.41,195.67,{"symbol":5,"time":1155,"open":1156,"high":968,"low":1152,"close":1157},"2025-11-28",196.19,196.59,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-11-26",195.99,198,195.57,196.47,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":88,"close":1168},"2025-11-25",195.3,198.09,196.25,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-11-24",193.34,196,192.45,195.01,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1177,"close":1179},"2025-11-21",184.02,191.99,190.72,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-20",186.92,188.3,182.84,183.32,{"symbol":5,"time":1187,"open":226,"high":1188,"low":357,"close":1189},"2025-11-19",191.54,187.63,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-18",191.93,194.5,190.2,191.32,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-17",201.2,203.56,190.92,192.16,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-14",203.27,205.15,200.82,201.92,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-13",208.37,209.43,202.52,203.02,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":210},"2025-11-12",202.2,207.32,200.73,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-11",198.92,202.88,198.34,202.03,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1223},"2025-11-10",198.24,201.34,197.73,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1144,"close":1234},"2025-11-07",196.7,200.58,197.6,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-06",195.2,197.2,194.22,195.96,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-05",199.24,199.56,195.48,196.45,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-04",199.94,203.2,198.14,199.67,{"symbol":5,"time":1254,"open":1255,"high":938,"low":1256,"close":1257},"2025-11-03",202.54,199.33,201.22,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-10-31",202.61,204.39,201.18,203.11,{"symbol":5,"time":1265,"open":1255,"high":1106,"low":1216,"close":1266},"2025-10-30",203.21,{"symbol":5,"time":1268,"open":180,"high":1269,"low":1270,"close":1271},"2025-10-29",208.8,197.13,203.03,{"symbol":5,"time":1273,"open":141,"high":1274,"low":1275,"close":1275},"2025-10-28",211,204.82,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-10-27",209.39,210.54,208.11,210.18,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1250,"close":1286},"2025-10-24",205.2,207.04,205.85,{"symbol":5,"time":1288,"open":1289,"high":1289,"low":1290,"close":1291},"2025-10-23",210.32,203.22,203.74,{"symbol":5,"time":1293,"open":1294,"high":1294,"low":1295,"close":1296},"2025-10-22",213.12,208.27,209.22,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-21",205.6,212.4,204.36,211.44,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1290,"close":1307},"2025-10-20",204.23,206.92,205.68,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-17",197.96,203.35,196.94,202.8,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1167},"2025-10-16",202.39,203.51,197.23,{"symbol":5,"time":1320,"open":1321,"high":1321,"low":1212,"close":1322},"2025-10-15",211.68,203.23,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":984},"2025-10-14",208.39,212.73,207.84,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-13",208.15,210.53,206.78,210.15,{"symbol":5,"time":1335,"open":1336,"high":1105,"low":1337,"close":1338},"2025-10-10",207.77,205.23,206.6,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-09",203.31,208.43,201.55,207.68,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-08",208.92,209.53,204.4,205.25,{"symbol":5,"time":1352,"open":1353,"high":1353,"low":1354,"close":1355},"2025-10-07",216.89,207.52,209.68,{"symbol":5,"time":1357,"open":1017,"high":1358,"low":1359,"close":1360},"2025-10-06",225,210.4,216.79,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-03",217.98,218.63,214.81,216.72,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-02",213.02,217.24,212.04,216.98,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":184,"close":1377},"2025-10-01",214.08,215.01,214.02,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-09-30",217.08,218.32,214.04,215.97,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-09-29",222.87,223.44,217.92,218.19,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-09-26",223.14,223.46,219.28,221.92,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-09-25",220.92,223.29,218.16,223.03,{"symbol":5,"time":1403,"open":1404,"high":1404,"low":1405,"close":1406},"2025-09-24",221.12,217.14,221.02,{"symbol":5,"time":1408,"open":1088,"high":1409,"low":1410,"close":1411},"2025-09-23",220.7,216.96,220.36,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-22",216,219.09,214.8,218.29,{"symbol":5,"time":1419,"open":1388,"high":1364,"low":1414,"close":1420},"2025-09-19",217.78,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-18",222.28,223.51,216.43,217.72,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-17",219.75,222.3,218.2,222.15,{"symbol":5,"time":1434,"open":1435,"high":1435,"low":1436,"close":1437},"2025-09-16",223.06,217.2,219,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1410,"close":1442},"2025-09-15",220,222.4,222.39,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-12",218.44,220.8,217.51,218.33,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-11",218.99,221.48,216.4,219.92,{"symbol":5,"time":1456,"open":1457,"high":1457,"low":1376,"close":1451},"2025-09-10",222.56,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1409,"close":1386},"2025-09-09",221.87,224.18,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-08",221.14,225.54,220.4,222.79,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1431,"close":1472},"2025-09-05",223.76,226.1,220.23,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1400,"close":1477},"2025-09-04",222.8,223.94,223.43,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1093,"close":1482},"2025-09-03",220.99,223.88,223.32,{"symbol":5,"time":1484,"open":1485,"high":1485,"low":1006,"close":1486},"2025-09-02",223.09,220.22,{"symbol":5,"time":1488,"open":1489,"high":1489,"low":1424,"close":1490},"2025-08-29",225.37,223.96,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-08-28",225.2,226.63,223.8,226.08,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-08-27",227.05,227.72,223.24,224.63,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-08-26",228.03,229.13,225.75,228.23,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-08-25",228.33,230.98,228,228.14,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-08-22",229.01,231.8,226.6,228.83,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1490,"close":1525},"2025-08-21",225.91,228.59,228.43,{"symbol":5,"time":1527,"open":1528,"high":1523,"low":1399,"close":1529},"2025-08-20",223.36,225.59,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1528},"2025-08-19",221.56,224.1,221.05,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-18",217.96,221.44,216.78,221.28,{"symbol":5,"time":1542,"open":1543,"high":1543,"low":1544,"close":994},"2025-08-15",220.58,217.49,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1054,"close":1549},"2025-08-14",218.68,220.77,219.39,{"symbol":5,"time":1551,"open":1552,"high":1552,"low":1553,"close":1388},"2025-08-13",219.33,216.13,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1556,"close":1558},"2025-08-12",214.57,218.73,218.46,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1556},"2025-08-11",215.27,217.27,213.96,{"symbol":5,"time":1565,"open":1400,"high":1400,"low":1566,"close":1567},"2025-08-08",214.66,216.24,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-07",222,223.6,216.23,217.28,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":999,"close":1578},"2025-08-06",218.98,221.55,221.45,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1095},"2025-08-05",220.16,220.3,216.39,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-04",216.48,219.24,213.58,219.04,{"symbol":5,"time":1591,"open":1592,"high":1592,"low":1593,"close":190},"2025-08-01",219.18,213.56,{"symbol":5,"time":1595,"open":1358,"high":1596,"low":1429,"close":1581},"2025-07-31",226.58,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1573,"close":1601},"2025-07-30",219.6,227.66,224.52,{"symbol":5,"time":1603,"open":1604,"high":1604,"low":1605,"close":1606},"2025-07-29",227.84,221.67,223.63,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-07-28",225.55,227.4,223.33,227.15,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-07-25",227.14,227.21,224.97,225.29,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-07-24",229.84,230.35,225.76,226,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-07-23",230.64,230.78,227.2,229.45,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-07-22",228.8,231.44,227.1,231.02,{"symbol":5,"time":1638,"open":1519,"high":1639,"low":1624,"close":1640},"2025-07-21",228.66,227.09,{"symbol":5,"time":1642,"open":1643,"high":1643,"low":1644,"close":1645},"2025-07-18",229.98,227.36,228.12,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1644},"2025-07-17",226.26,228.74,225.86,{"symbol":5,"time":1652,"open":1653,"high":1640,"low":1654,"close":1655},"2025-07-16",226.12,225.01,226.33,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-07-15",229.74,231.6,225.6,227.02,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1627},"2025-07-14",227.89,230.8,227.56,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-11",227.7,229.02,226.43,228.68,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1649},"2025-07-10",228.88,230.65,226.57,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1653,"close":1682},"2025-07-09",230.41,230.68,226.72,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-08",232.6,233.58,227.12,228.53,{"symbol":5,"time":1690,"open":1670,"high":1691,"low":1692,"close":1691},"2025-07-07",232.64,228.32,{"symbol":5,"time":1694,"open":1664,"high":1695,"low":1653,"close":1696},"2025-07-03",230.42,228.67,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1660,"close":1701},"2025-07-02",227.6,228.41,228.07,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-01",229.63,231.83,227.25,229.23,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1600,"close":1712},"2025-06-30",228.16,231.96,231.57,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-06-27",224.71,228.46,224.55,227.73,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-06-26",220.83,225.3,220.06,223.84,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-25",218.61,220.89,217.6,219.41,{"symbol":5,"time":1732,"open":1066,"high":1733,"low":1734,"close":1735},"2025-06-24",220.73,215.14,219.29,{"symbol":5,"time":1737,"open":1070,"high":1738,"low":1211,"close":175},"2025-06-23",214,{"symbol":5,"time":1740,"open":1741,"high":1741,"low":1274,"close":1742},"2025-06-20",215.12,212.16,{"symbol":5,"time":1744,"open":1745,"high":1375,"low":1112,"close":1746},"2025-06-18",212.28,211.45,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1371},"2025-06-17",212.5,215.57,211.4,{"symbol":5,"time":1753,"open":145,"high":1754,"low":1755,"close":1756},"2025-06-16",215.19,212.52,214.76,{"symbol":5,"time":1758,"open":1759,"high":168,"low":1760,"close":1761},"2025-06-13",213.8,210.89,211.94,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1044},"2025-06-12",218.6,219.52,217.03,{"symbol":5,"time":1768,"open":1765,"high":1769,"low":1066,"close":1770},"2025-06-11",219.73,218.65,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1765},"2025-06-10",221.2,221.85,217.41,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1464,"close":1780},"2025-06-09",224.05,224.94,221.58,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1432,"close":1785},"2025-06-06",224.62,225.25,224.58,{"symbol":5,"time":1787,"open":1788,"high":1529,"low":1570,"close":1789},"2025-06-05",223,222.82,{"symbol":5,"time":1791,"open":1792,"high":1441,"low":1793,"close":1423},"2025-06-04",218.95,218.94,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1437},"2025-06-03",220.56,222.42,218.59,{"symbol":5,"time":1800,"open":1440,"high":1801,"low":1802,"close":1532},"2025-06-02",221.78,218.85,{"symbol":5,"time":1804,"open":1466,"high":1805,"low":1055,"close":1806},"2025-05-30",221.3,220.76,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-05-29",219.2,220.39,217.44,220.08,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1815,"close":1817},"2025-05-28",218.07,220.2,219.01,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1820,"close":1815},"2025-05-27",214.28,218.87,{"symbol":5,"time":1823,"open":1824,"high":162,"low":1825,"close":1078},"2025-05-23",211.23,210.91,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1302,"close":1830},"2025-05-22",211.9,214.07,213.68,{"symbol":5,"time":1832,"open":1833,"high":135,"low":1834,"close":1021},"2025-05-21",211.46,210.44,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-05-20",213.32,215,211.6,212.43,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1741},"2025-05-19",212.6,215.2,209.09,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-05-16",210.69,213.3,208.84,212.68,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":146},"2025-05-15",208.56,211.42,208.36,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-05-14",210.34,211.55,207.3,208.66,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":983},"2025-05-13",206.49,212.1,206.05,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-05-12",207.17,209.2,203.54,207.8,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-09",205.64,206.06,201.52,202.9,{"symbol":5,"time":1881,"open":1882,"high":1348,"low":1883,"close":1883},"2025-05-08",208.04,206.61,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-05-07",206.55,209.14,205.3,207.85,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1865},"2025-05-06",207.61,208.64,206.08,{"symbol":5,"time":1896,"open":1897,"high":184,"low":1897,"close":1898},"2025-05-05",207,207.64,{"symbol":5,"time":1900,"open":197,"high":1901,"low":1902,"close":1280},"2025-05-02",209.07,204.73,{"symbol":5,"time":1904,"open":1117,"high":1905,"low":1906,"close":1907},"2025-05-01",206.4,198.8,204.06,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-04-30",189.29,204.65,188.91,203.97,{"symbol":5,"time":1915,"open":1916,"high":1238,"low":1917,"close":1918},"2025-04-29",194,193.67,196.37,{"symbol":5,"time":1920,"open":1237,"high":1921,"low":1922,"close":1923},"2025-04-28",196.65,192.97,195.6,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-04-25",193.14,195.14,191.74,193.54,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-04-24",188.24,193.75,187.67,193.12,{"symbol":5,"time":1937,"open":1938,"high":75,"low":648,"close":1939},"2025-04-23",188.79,189.24,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-04-22",178.6,184.34,178.28,183.92,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-04-21",182.67,183.15,174.84,177.51,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":248,"close":1956},"2025-04-17",183.46,184.18,182.93,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-04-16",182.95,185.11,179.67,181.63,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":898,"close":1967},"2025-04-15",184,184.7,184.5,{"symbol":5,"time":1969,"open":1970,"high":1970,"low":1971,"close":1972},"2025-04-14",188.07,181.9,182.27,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1954},"2025-04-11",180.33,185.75,177.4,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-04-10",181.02,182.35,174.95,179.79,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-04-09",165.05,186.15,163.85,184.65,{"symbol":5,"time":1991,"open":45,"high":1992,"low":813,"close":1993},"2025-04-08",177.22,166.57,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-04-07",166.8,178.56,164.3,169.79,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2004},"2025-04-04",172.89,180.53,171.36,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-03",179.57,180.95,175.34,178.02,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2013,"close":2015},"2025-04-02",184.98,189.18,187.57,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-01",182.88,187.76,181.19,187.43,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":797,"close":2026},"2025-03-31",180.91,185.04,184.28,{"symbol":5,"time":2028,"open":2029,"high":2029,"low":2030,"close":2031},"2025-03-28",190.11,185.18,185.37,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":342,"close":2029},"2025-03-27",189.6,192.29,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-03-26",191.12,191.28,189.28,190.57,{"symbol":5,"time":2043,"open":1912,"high":2044,"low":1912,"close":2038},"2025-03-25",191.78,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-03-24",186.97,189.12,186.3,188.39,{"symbol":5,"time":2052,"open":376,"high":2053,"low":602,"close":2054},"2025-03-21",185.8,184.69,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-03-20",182.76,186.11,181.89,183.56,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2063,"close":2065},"2025-03-19",177.93,185.5,183.68,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-03-18",182.38,182.62,176.67,178.86,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":794,"close":2076},"2025-03-17",178.97,184.31,182.54,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2080},"2025-03-14",174.48,178.62,174.13,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-03-13",175.28,176.02,171.18,171.82,{"symbol":5,"time":2089,"open":674,"high":2090,"low":2091,"close":2085},"2025-03-12",176.89,172.03,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-03-11",176,177.18,172.32,174.14,{"symbol":5,"time":2099,"open":647,"high":647,"low":2100,"close":2101},"2025-03-10",176.24,178.04,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-03-07",187.15,189.02,184.06,186.94,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-06",192.64,194.87,187.45,187.84,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":1232},"2025-03-05",195.78,197.98,193.69,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-03-04",193.98,198.72,191.63,195.94,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":1151},"2025-03-03",200.64,202.19,196.56,{"symbol":5,"time":2131,"open":2132,"high":2127,"low":2133,"close":2127},"2025-02-28",197.53,195.84,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":92,"close":2138},"2025-02-27",201.68,201.85,196.73,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-02-26",202.32,205.16,201,201.38,{"symbol":5,"time":2146,"open":2147,"high":2147,"low":2148,"close":2149},"2025-02-25",203.6,198.08,201.35,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-02-24",200.16,204.12,199.92,201.96,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":1906,"close":2160},"2025-02-21",208.54,211.28,199.63,{"symbol":5,"time":2162,"open":1349,"high":1349,"low":2163,"close":1218},"2025-02-20",199.03,{"symbol":5,"time":2165,"open":2166,"high":2166,"low":2167,"close":2168},"2025-02-19",206.74,201.72,204.42,{"symbol":5,"time":2170,"open":2171,"high":1338,"low":2172,"close":1307},"2025-02-18",204.34,202.41,{"symbol":5,"time":2174,"open":2175,"high":2175,"low":2176,"close":2177},"2025-02-14",203.42,199.02,201.78,{"symbol":5,"time":2179,"open":913,"high":2180,"low":2181,"close":2182},"2025-02-13",203.16,199.37,200.35,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2185,"close":2187},"2025-02-12",195.08,200.83,200.72,{"symbol":5,"time":2189,"open":2133,"high":2190,"low":2191,"close":2192},"2025-02-11",197.27,194.54,195.89,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-02-10",198.51,199.48,196.24,196.54,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-02-07",195.4,202.91,194.76,195.5,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-02-06",189.23,193.88,189.2,191.19,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-02-05",187.54,191.15,187.36,187.98,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-02-04",186.82,189.14,186.23,187.16,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-02-03",186.81,189.71,184.22,187.72,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-01-31",191.84,193.2,188.44,189.5,{"symbol":5,"time":2236,"open":2237,"high":2237,"low":638,"close":2238},"2025-01-30",191.57,190.97,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-01-29",188.22,189.76,187.55,188.87,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-01-28",186.8,190.06,186.4,187.39,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2253,"close":2255},"2025-01-27",186.27,191.25,187.01,{"symbol":5,"time":2257,"open":2258,"high":1935,"low":2259,"close":630},"2025-01-24",192.08,188.95,{"symbol":5,"time":2261,"open":2262,"high":227,"low":284,"close":2263},"2025-01-23",184.83,192.73,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-01-22",187.26,188.18,183.84,184.77,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-01-21",197.02,197.38,184.6,187.46,{"symbol":5,"time":2277,"open":1161,"high":2278,"low":2116,"close":2279},"2025-01-17",199.08,197.07,{"symbol":5,"time":2281,"open":221,"high":2282,"low":1192,"close":2283},"2025-01-16",196.06,194.6,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-01-15",194.07,195.98,192.63,193.19,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2214},"2025-01-14",191.27,192.36,190.04,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":619},"2025-01-13",188.41,191.22,186.41,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-01-10",192.37,193.43,188.01,189.58,{"symbol":5,"time":2307,"open":2293,"high":2308,"low":2309,"close":2310},"2025-01-08",195.09,191.42,194.9,{"symbol":5,"time":2312,"open":2313,"high":1162,"low":2314,"close":2231},"2025-01-07",195.26,191.52,{"symbol":5,"time":2316,"open":2317,"high":2317,"low":2318,"close":2319},"2025-01-06",197.71,193.82,196.39,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":100,"close":2324},"2025-01-03",197.51,198.48,196.15,{"symbol":5,"time":2326,"open":2160,"high":2327,"low":2328,"close":2329},"2025-01-02",201.6,195.87,197.01,{"symbol":5,"time":2331,"open":95,"high":2332,"low":2333,"close":2334},"2024-12-31",200.29,198.53,198.74,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2160},"2024-12-30",199.7,200.66,197.52,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2024-12-27",202.4,203.15,200.65,201.5,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-12-26",203.76,205.03,203.71,203.84,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":1224,"close":2355},"2024-12-24",203.45,204.92,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":1212},"2024-12-23",202.67,202.86,200.2,{"symbol":5,"time":2362,"open":218,"high":938,"low":218,"close":2363},"2024-12-20",201.94,{"symbol":5,"time":2365,"open":2366,"high":2186,"low":2367,"close":2368},"2024-12-19",199.88,197.87,199.22,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":1229},"2024-12-18",206.2,206.69,197.59,{"symbol":5,"time":2375,"open":2142,"high":2376,"low":1261,"close":2371},"2024-12-17",207.09,{"symbol":5,"time":2378,"open":1295,"high":2379,"low":2380,"close":2381},"2024-12-16",209.26,205.65,206.09,{"symbol":5,"time":2383,"open":1105,"high":2384,"low":2158,"close":979},"2024-12-13",210.42,{"symbol":5,"time":2386,"open":144,"high":162,"low":2387,"close":2388},"2024-12-12",210.23,210.76,{"symbol":5,"time":2390,"open":2391,"high":202,"low":2392,"close":2393},"2024-12-11",210.13,208.75,211.72,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2024-12-10",206.96,208.95,204.46,207.41,{"symbol":5,"time":2401,"open":1105,"high":984,"low":1307,"close":2402},"2024-12-09",205.98,{"symbol":5,"time":2404,"open":1359,"high":162,"low":1359,"close":2405},"2024-12-06",212.01,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":180,"close":2410},"2024-12-05",210.16,213.2,211.52,{"symbol":5,"time":2412,"open":180,"high":2413,"low":2414,"close":2415},"2024-12-04",209.95,206.47,209.73,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2024-12-03",208.97,210.33,208.17,208.58,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2418},"2024-12-02",208.26,209.33,207.4,{"symbol":5,"time":2428,"open":2376,"high":1871,"low":2376,"close":2429},"2024-11-29",208.08,{"symbol":5,"time":2431,"open":2432,"high":1871,"low":942,"close":2433},"2024-11-27",207.51,208.93,{"symbol":5,"time":2435,"open":1349,"high":2436,"low":1349,"close":2437},"2024-11-26",208.6,208.59,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-11-25",208.52,209.48,202.95,204.35,{"symbol":5,"time":2445,"open":2446,"high":1893,"low":112,"close":2376},"2024-11-22",208.1,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2338,"close":2451},"2024-11-21",202.02,208.47,208.44,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2338},"2024-11-20",198.67,200.76,196.28,{"symbol":5,"time":2458,"open":2459,"high":2459,"low":2460,"close":2278},"2024-11-19",199.75,197.48,{"symbol":5,"time":2462,"open":2463,"high":1262,"low":2464,"close":2465},"2024-11-18",198.78,197.24,200.71,{"symbol":5,"time":2467,"open":1906,"high":2468,"low":2469,"close":2470},"2024-11-15",199.19,197.3,199.01,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2148,"close":2475},"2024-11-14",198.32,199.8,198.84,{"symbol":5,"time":2477,"open":2154,"high":2478,"low":2479,"close":2480},"2024-11-13",201.36,198.89,199.5,{"symbol":5,"time":2482,"open":2483,"high":1224,"low":2484,"close":2485},"2024-11-12",201.16,199.85,200.92,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2488,"close":2490},"2024-11-11",197.44,202.78,202.62,{"symbol":5,"time":2492,"open":2493,"high":2176,"low":2493,"close":1229},"2024-11-08",196.91,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-11-07",200.53,200.68,196.52,196.83,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-11-06",201.47,202.42,197.69,200.05,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2508,"close":2510},"2024-11-05",190.8,196.64,196.6,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-11-04",190.88,193,189.13,191.06,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2519,"close":2521},"2024-11-01",186.76,191.6,189.96,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":1976,"close":2526},"2024-10-31",189.36,194.26,187.05,{"symbol":5,"time":2528,"open":881,"high":2529,"low":881,"close":1997},"2024-10-30",179.12,{"symbol":5,"time":2531,"open":2532,"high":797,"low":2532,"close":273},"2024-10-29",173.29,{"symbol":5,"time":2534,"open":297,"high":297,"low":772,"close":2535},"2024-10-28",173.9,{"symbol":5,"time":2537,"open":45,"high":45,"low":2538,"close":2539},"2024-10-25",173.37,173.91,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":33},"2024-10-24",172,173.65,171.57,{"symbol":5,"time":2546,"open":761,"high":2547,"low":2548,"close":2549},"2024-10-23",174.81,170.82,172.52,{"symbol":5,"time":2551,"open":2552,"high":260,"low":561,"close":885},"2024-10-22",173.27,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2555,"close":2557},"2024-10-21",172.93,175.04,174.55,{"symbol":5,"time":2559,"open":2560,"high":885,"low":599,"close":2561},"2024-10-18",174.83,174.03,{"symbol":5,"time":2563,"open":2564,"high":260,"low":2565,"close":2560},"2024-10-17",174.4,174.28,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-10-16",172.02,174.24,171.15,173.49,{"symbol":5,"time":2573,"open":2574,"high":303,"low":777,"close":2575},"2024-10-15",171.13,172.31,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2004,"close":2580},"2024-10-14",171.9,172.73,171.91,{"symbol":5,"time":2582,"open":2542,"high":2583,"low":2584,"close":2585},"2024-10-11",173.14,171.11,171.39,{"symbol":5,"time":2587,"open":2588,"high":2096,"low":2589,"close":58},"2024-10-10",171.56,170.69,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":834},"2024-10-09",169.16,172.19,169.09,{"symbol":5,"time":2596,"open":586,"high":749,"low":586,"close":2597},"2024-10-08",169.33,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-10-07",167.03,170.25,166.38,166.79,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-10-04",166.59,167.87,165.37,167.51,{"symbol":5,"time":2611,"open":855,"high":590,"low":2612,"close":2613},"2024-10-03",162.44,164.16,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":420},"2024-10-02",164.04,165.15,162.89,{"symbol":5,"time":2620,"open":2621,"high":2621,"low":2622,"close":2616},"2024-10-01",169.12,163.41,{"symbol":5,"time":2624,"open":2625,"high":721,"low":2626,"close":2627},"2024-09-30",168.81,167.33,168.48,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-09-27",170.76,170.84,169.24,169.92,{"symbol":5,"time":2635,"open":706,"high":2636,"low":2637,"close":2630},"2024-09-26",170.92,167.88,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2600},"2024-09-25",167.1,167.24,165.95,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2640},"2024-09-24",165.12,167.31,163.4,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-09-23",162.56,164.19,161.23,163.88,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2650},"2024-09-20",160.39,162.7,159.42,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-09-19",164.15,164.2,159.91,160.7,{"symbol":5,"time":2666,"open":711,"high":2667,"low":2668,"close":2669},"2024-09-18",162.95,160.74,161.13,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-09-17",160,161.9,159.4,161.7,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-09-16",158,159.98,157.2,159.16,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-09-13",155.84,157.55,155.78,157.3,{"symbol":5,"time":2689,"open":509,"high":2690,"low":2691,"close":851},"2024-09-12",155.82,152.56,{"symbol":5,"time":2693,"open":2694,"high":2694,"low":2695,"close":2696},"2024-09-11",153.44,148.77,153.1,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-09-10",152.73,153.5,151.11,153.39,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-09-09",149.98,152.36,148.74,152.12,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-09-06",151.09,151.77,148.04,149.25,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-09-05",150.17,151.6,149.29,151.28,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-09-04",151.05,152.34,150.78,151.97,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-09-03",155.04,156.22,151.93,152.55,{"symbol":5,"time":2734,"open":2680,"high":2735,"low":2736,"close":2737},"2024-08-30",157.61,155.43,156.37,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-08-29",156.6,157.19,155.29,155.63,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-08-28",155.12,156.46,154.41,155.93,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2752,"close":2754},"2024-08-27",151.94,156.06,155.26,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-08-26",153.68,154.33,151.39,151.92,{"symbol":5,"time":2762,"open":2763,"high":523,"low":2764,"close":2765},"2024-08-23",151.17,150.38,153.22,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2768,"close":2770},"2024-08-22",150.1,151.65,150.72,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-08-21",148.1,149.8,147.33,149.52,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2773},"2024-08-20",147.69,148.78,146.62,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-08-19",144.66,148.23,144.42,148.08,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-08-16",145.39,145.46,143.69,144.75,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2790},"2024-08-15",144.8,146.16,144.29,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-08-14",142.88,144.41,142.31,142.9,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-08-13",139.4,142.89,138.9,142.71,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-08-12",137.7,138.86,135.97,137.57,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2819,"close":2821},"2024-08-09",135.79,138.24,137.72,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2819},"2024-08-08",132.64,136.38,132.32,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-08-07",136.11,138.89,131.67,132.22,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-08-06",136.6,139.63,135.46,136.68,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-08-05",128.2,135.49,127.2,135.34,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-08-02",132.46,138.62,131.64,133.13,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-08-01",148.65,149.94,145.26,146.57,{"symbol":5,"time":2858,"open":2859,"high":2859,"low":2860,"close":2861},"2024-07-31",151.04,148,148.6,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-07-30",150.08,151.66,147.35,148.84,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-07-29",149.4,151.99,148.61,150.21,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2713},"2024-07-26",147.94,148.57,146.37,{"symbol":5,"time":2880,"open":2881,"high":2881,"low":2882,"close":2883},"2024-07-25",151.44,145.72,146.4,{"symbol":5,"time":2885,"open":844,"high":514,"low":2886,"close":2887},"2024-07-24",152,152.23,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":545,"close":2892},"2024-07-23",156.28,157.82,156.77,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-07-22",159.04,159.39,156.2,156.38,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-07-19",157.52,159.08,157.22,158.69,{"symbol":5,"time":2906,"open":2907,"high":510,"low":2908,"close":2903},"2024-07-18",160.09,156.21,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-07-17",164.08,164.35,159.57,159.59,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-07-16",164.68,165.77,164.43,164.76,{"symbol":5,"time":2922,"open":2923,"high":867,"low":2924,"close":2925},"2024-07-15",161.38,160.53,163.52,{"symbol":5,"time":2927,"open":2678,"high":2928,"low":2678,"close":494},"2024-07-12",162.07,{"symbol":5,"time":2930,"open":2931,"high":2931,"low":2932,"close":2933},"2024-07-11",159.96,157.05,157.46,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2678,"close":2938},"2024-07-10",159.2,159.64,159.6,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-07-09",160.19,160.81,158.96,159.1,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2896},"2024-07-08",157.31,160.11,156.56,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2897,"close":2954},"2024-07-05",157.48,157.59,157.21,{"symbol":5,"time":2956,"open":2957,"high":2952,"low":2958,"close":2959},"2024-07-03",156.5,156.08,156.68,{"symbol":5,"time":2961,"open":517,"high":2962,"low":517,"close":521},"2024-07-02",156.9,{"symbol":5,"time":2964,"open":2965,"high":2965,"low":2966,"close":2967},"2024-07-01",159.09,154.79,155.4,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-06-28",159.76,161.27,158.04,158.46,{"symbol":5,"time":2975,"open":2976,"high":2976,"low":2672,"close":2977},"2024-06-27",161.6,160.38,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-06-26",159.53,160.33,158.85,159.3,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-06-25",160.67,161.32,159.44,160.58,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-06-24",159.56,160.72,158.4,159.25,{"symbol":5,"time":2997,"open":2983,"high":2998,"low":2999,"close":2992},"2024-06-21",159.71,157.63,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-06-20",159.8,160.18,158.45,158.88,{"symbol":5,"time":3007,"open":3008,"high":2992,"low":3009,"close":3010},"2024-06-18",158.31,157.5,158.93,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":421},"2024-06-17",155.15,158.32,154.18,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":2691,"close":3020},"2024-06-14",153.48,154.52,154.36,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-06-13",154,154.65,152.82,154.25,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3029,"close":3031},"2024-06-12",152.28,156.47,155.06,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-06-11",150.92,152.8,150.51,151.55,{"symbol":5,"time":3039,"open":3040,"high":3040,"low":3041,"close":3037},"2024-06-10",152.22,149.87,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-06-07",151.49,152.81,150.8,152.52,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":2886,"close":3052},"2024-06-06",153.24,154.2,152.4,{"symbol":5,"time":3054,"open":2706,"high":3055,"low":3056,"close":3050},"2024-06-05",153.52,150.16,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-06-04",150.9,152.95,150.76,152.05,{"symbol":5,"time":3064,"open":2723,"high":3065,"low":3066,"close":3067},"2024-06-03",151.38,148.56,150.55,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":2723},"2024-05-31",149.88,151.34,148.47,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-05-30",149.82,150.68,148.18,150.18,{"symbol":5,"time":3080,"open":3081,"high":2859,"low":3082,"close":3083},"2024-05-29",150.04,149.07,149.37,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":2718},"2024-05-28",151.86,152.6,150.59,{"symbol":5,"time":3090,"open":3091,"high":3029,"low":3092,"close":3093},"2024-05-24",150.4,150.2,151.81,{"symbol":5,"time":3095,"open":3023,"high":3023,"low":3096,"close":3097},"2024-05-23",149.27,150.11,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":2731,"close":3102},"2024-05-22",153.2,154.12,153,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-05-21",150.89,153.11,149.96,152.89,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-05-20",148.16,150.93,147.77,150.74,{"symbol":5,"time":3116,"open":3117,"high":3117,"low":3118,"close":3119},"2024-05-17",150.33,147.62,148.33,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":2870,"close":2870},"2024-05-16",151.7,151.88,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3122},"2024-05-15",151.33,151.87,149.97,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-05-14",149.18,151.15,149.16,150.91,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":2774},"2024-05-13",152.03,152.31,148.7,{"symbol":5,"time":3141,"open":3071,"high":3142,"low":3143,"close":2887},"2024-05-10",152.46,151.02,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3146,"close":3148},"2024-05-09",145.6,152.04,151.2,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":2883},"2024-05-08",144.15,146.54,142.92,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-05-07",143.23,144.92,142,144.22,{"symbol":5,"time":3161,"open":2793,"high":2793,"low":3162,"close":3163},"2024-05-06",140.84,143.94,{"symbol":5,"time":3165,"open":2860,"high":3166,"low":3167,"close":3168},"2024-05-03",149.93,142.68,143.1,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-05-02",137.6,139.52,135.76,138.92,{"symbol":5,"time":3176,"open":3177,"high":2807,"low":3178,"close":3179},"2024-05-01",137.49,136.21,136.63,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-04-30",140.51,140.65,137.77,138.08,{"symbol":5,"time":3187,"open":3162,"high":3188,"low":3189,"close":3190},"2024-04-29",141.28,139.49,140.59,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3193,"close":3162},"2024-04-26",139.37,141.67,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-04-25",140.91,141,138.65,140.1,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3203,"close":3205},"2024-04-24",140.21,142.84,140.7,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3208,"close":3210},"2024-04-23",138.73,141.88,141.36,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-04-22",137.64,139.7,136.98,138.52,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3178,"close":3221},"2024-04-19",138.42,139.13,136.59,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-04-18",138.8,139.41,136.97,137.21,{"symbol":5,"time":3229,"open":3174,"high":3230,"low":3231,"close":3232},"2024-04-17",139.74,137.22,137.76,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-04-16",138.82,139.9,138.03,138.71,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-04-15",143.32,145.01,139.24,139.43,{"symbol":5,"time":3246,"open":3247,"high":3163,"low":3248,"close":3249},"2024-04-12",143.17,140.06,141.27,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-04-11",143.08,146.27,142.72,145.51,{"symbol":5,"time":3257,"open":2804,"high":3258,"low":3209,"close":3259},"2024-04-10",144.69,143.45,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-04-09",144.4,144.57,141.23,143.26,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-04-08",143.6,145.37,143.57,144.05,{"symbol":5,"time":3273,"open":3274,"high":2786,"low":3274,"close":3275},"2024-04-05",141.2,144.08,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-04-04",146.32,146.86,140.73,140.88,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-04-03",143.96,145.84,143.82,145.3,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3290,"close":3292},"2024-04-02",140.74,143.4,142.64,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-04-01",146.04,146.19,141.92,142.75,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-03-28",147.6,147.79,144.74,145.12,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-03-27",147.12,148.46,146.25,146.94,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-03-26",145.96,147.56,145.62,146.44,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-03-25",144.34,145.19,142.78,145.08,{"symbol":5,"time":3324,"open":3325,"high":3285,"low":3326,"close":3327},"2024-03-22",145,144.18,144.99,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-03-21",144.61,146.41,143.47,145.91,{"symbol":5,"time":3335,"open":3336,"high":3157,"low":3337,"close":3338},"2024-03-20",140.4,140,143.14,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-03-19",138.16,140.41,137.8,140.24,{"symbol":5,"time":3346,"open":3347,"high":3224,"low":3348,"close":3349},"2024-03-18",138.66,137.05,138.04,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-03-15",139.93,140.04,136.36,136.56,{"symbol":5,"time":3357,"open":3158,"high":3158,"low":3358,"close":3359},"2024-03-14",140.01,140.46,{"symbol":5,"time":3361,"open":3337,"high":3362,"low":3363,"close":3337},"2024-03-13",140.79,139.29,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3236,"close":3337},"2024-03-12",140.89,141.74,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-03-11",139.11,141.84,139.06,140.11,{"symbol":5,"time":3375,"open":3376,"high":3336,"low":3377,"close":3244},"2024-03-08",139.08,138.02,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3354,"close":3370},"2024-03-07",137.34,139.36,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-03-06",137.32,137.9,135.96,137.12,{"symbol":5,"time":3389,"open":3185,"high":3390,"low":3179,"close":3227},"2024-03-05",138.93,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-03-04",138.47,140.09,138.1,138.46,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-03-01",139.3,140.47,138.17,139.99,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-02-29",140.23,140.6,138.06,138.75,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-02-28",139.12,140.29,138.4,139.83,{"symbol":5,"time":3416,"open":3183,"high":3417,"low":3418,"close":3411},"2024-02-27",141.35,138.53,{"symbol":5,"time":3420,"open":3421,"high":3259,"low":3236,"close":3402},"2024-02-26",142.37,{"symbol":5,"time":3423,"open":3424,"high":3424,"low":3425,"close":3344},"2024-02-23",147.93,139.65,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":2958},"2024-02-22",152.16,156.72,150.99,{"symbol":5,"time":3432,"open":3433,"high":3097,"low":3434,"close":3435},"2024-02-21",148.66,148.38,149.65,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-02-20",148.36,149.21,147.54,148.03,{"symbol":5,"time":3443,"open":2717,"high":3444,"low":3438,"close":3445},"2024-02-16",150.25,148.67,{"symbol":5,"time":3447,"open":3097,"high":3036,"low":3072,"close":3448},"2024-02-15",150.03,{"symbol":5,"time":3450,"open":3435,"high":3451,"low":3452,"close":3453},"2024-02-14",150.81,147.8,149.53,{"symbol":5,"time":3455,"open":2774,"high":3456,"low":2787,"close":3457},"2024-02-13",151.51,149.9,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-02-12",150.28,153.08,149.99,151.61,{"symbol":5,"time":3465,"open":2860,"high":3466,"low":3467,"close":3117},"2024-02-09",150.48,146.52,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-02-08",150,153.79,149.04,153.61,{"symbol":5,"time":3475,"open":3476,"high":3075,"low":3477,"close":3438},"2024-02-07",146,145.85,{"symbol":5,"time":3479,"open":3480,"high":3331,"low":3159,"close":3481},"2024-02-06",145.4,145.8,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3325},"2024-02-05",141.64,145.15,141.42,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3359,"close":3491},"2024-02-02",141.56,143.34,142.46,{"symbol":5,"time":3493,"open":2792,"high":3494,"low":3400,"close":3495},"2024-02-01",143.98,142.34,{"symbol":5,"time":3497,"open":3274,"high":3498,"low":3353,"close":3499},"2024-01-31",142.15,140.3,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-01-30",141.04,143.02,140.99,142.21,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2024-01-29",140.9,142.57,139.87,142.16,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-01-26",139.84,141.47,139.2,140.78,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-01-25",140.8,141.61,139.66,140.13,{"symbol":5,"time":3525,"open":3337,"high":3508,"low":3372,"close":3510},"2024-01-24",{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-01-23",140.93,141.24,139.44,139.62,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3344},"2024-01-22",146.12,146.79,139.22,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":2784},"2024-01-19",142.48,144.9,142.06,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-01-18",139.92,141.62,139.26,141.15,{"symbol":5,"time":3549,"open":3510,"high":3550,"low":3396,"close":3551},"2024-01-17",140.43,139.6,{"symbol":5,"time":3553,"open":3554,"high":3336,"low":3555,"close":3556},"2024-01-16",139.91,138.67,140.15,{"symbol":5,"time":3558,"open":2808,"high":3559,"low":3560,"close":3200},"2024-01-12",143.07,139.96,{"symbol":5,"time":3562,"open":3200,"high":3563,"low":3530,"close":3564},"2024-01-11",142.12,142.09,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3567,"close":3569},"2024-01-10",139.75,141.51,140.85,{"symbol":5,"time":3571,"open":3213,"high":3531,"low":3213,"close":3572},"2024-01-09",139.57,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-01-08",136.47,138.6,136.27,138.51,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-01-05",136.79,137.98,135.77,136.33,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-01-04",136,137.95,135.36,136.8,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-01-03",138.5,139.23,136.2,136.37,{"symbol":5,"time":3598,"open":3520,"high":3188,"low":3599,"close":3536},"2024-01-02",138.59,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2023-12-29",142.29,143,141.21,141.89,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3521,"close":3610},"2023-12-28",142.24,142.51,142.02,{"symbol":5,"time":3612,"open":3613,"high":3613,"low":3614,"close":3615},"2023-12-27",143.22,141.17,141.39,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2023-12-26",141.1,142.97,141.01,142.67,{"symbol":5,"time":3623,"open":3520,"high":3624,"low":3520,"close":3625},"2023-12-22",142.58,141.43,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3628,"close":3517},"2023-12-21",139.28,140.96,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2023-12-20",141.44,141.69,138.55,138.77,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2023-12-19",139.5,141.18,139.16,140.61,{"symbol":5,"time":3643,"open":3381,"high":3551,"low":3219,"close":3235},"2023-12-18",{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3640},"2023-12-15",137.68,139.8,137.41,{"symbol":5,"time":3650,"open":3341,"high":3647,"low":3651,"close":3652},"2023-12-14",136.74,137.61,{"symbol":5,"time":3654,"open":3655,"high":3380,"low":3656,"close":3226},"2023-12-13",136.57,135.2,{"symbol":5,"time":3658,"open":3659,"high":3595,"low":3660,"close":3661},"2023-12-12",134.4,133.94,136.1,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3664,"close":3666},"2023-12-11",131.51,135.41,133.87,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3669,"close":3671},"2023-12-08",128.84,131.1,131,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-12-07",127.13,129.61,127.09,129.53,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2023-12-06",127.21,127.55,125.09,126,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3686,"close":3688},"2023-12-05",124.18,126.4,125.92,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2023-12-04",125.9,127.51,124.62,125.38,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-12-01",125.01,127.17,123.96,126.38,{"symbol":5,"time":3702,"open":3703,"high":3703,"low":3704,"close":3705},"2023-11-30",125.14,123.18,125.03,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2023-11-29",126.1,126.96,124.16,125.05,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2023-11-28",125.45,125.91,124.82,125.68,{"symbol":5,"time":3719,"open":3699,"high":3720,"low":3721,"close":3722},"2023-11-27",125.71,123.6,125.23,{"symbol":5,"time":3724,"open":3725,"high":3725,"low":3726,"close":3693},"2023-11-24",125.49,124.27,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3731},"2023-11-22",126.66,126.75,125.2,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2023-11-21",126.24,126.84,125.66,125.8,{"symbol":5,"time":3739,"open":3717,"high":3740,"low":3741,"close":3742},"2023-11-20",126.76,125.36,126.32,{"symbol":5,"time":3744,"open":3745,"high":3745,"low":3746,"close":3747},"2023-11-17",126.2,124.14,125.41,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2023-11-16",124.57,126.43,124.09,125.15,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2023-11-15",127.88,128.29,124.69,124.83,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2023-11-14",126.63,127.25,125.81,126.94,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2023-11-13",123.1,125.85,123.06,124.77,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2023-11-10",120.92,123.22,120.52,122.97,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2023-11-09",121.25,121.33,119.94,120.41,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2023-11-08",121.4,121.63,120.15,120.81,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2023-11-07",118.86,121.41,118.55,120.48,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3798,"close":3792},"2023-11-06",115.54,120.1,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-11-03",111.2,114.76,110.5,114.35,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-11-02",112.28,113.76,110.26,113.54,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-11-01",112.12,112.53,110.25,110.65,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-10-31",111.95,112.16,110.6,111.58,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-10-30",110.73,112.52,110.67,111.53,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-10-27",109.9,111.38,109.49,109.85,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-10-26",111.82,112.75,109.32,109.71,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3827},"2023-10-25",112.9,114.06,112.27,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-10-24",113.48,114.36,112.69,113.41,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-10-23",110.15,113.66,109.68,112.78,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-10-20",111.19,111.73,109.88,110.27,{"symbol":5,"time":3866,"open":3849,"high":3867,"low":3868,"close":3869},"2023-10-19",113.5,110.78,111.41,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-10-18",117.83,118,113.68,114.01,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-10-17",118.95,120.06,118.42,119.14,{"symbol":5,"time":3883,"open":3878,"high":3884,"low":3885,"close":3886},"2023-10-16",120.01,118.45,118.66,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3873},"2023-10-13",121.71,122.7,117.8,{"symbol":5,"time":3893,"open":3890,"high":3894,"low":3895,"close":3896},"2023-10-12",123.45,121.16,121.96,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3901,"close":3902},"2023-10-11",123.32,123.8,121.58,122.88,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-10-10",120.78,123.36,120.6,122.42,{"symbol":5,"time":3910,"open":3911,"high":3911,"low":3912,"close":3913},"2023-10-09",120.86,117.38,120.39,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3916,"close":3918},"2023-10-06",119.9,122.18,121.98,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-10-05",121.56,121.84,119.61,120.75,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-10-04",120.59,122.37,120.46,121.86,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-10-03",122.2,123.5,119.88,120.43,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-10-02",122.87,124.5,122.67,123.75,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3906},"2023-09-29",124.85,125.48,122.71,{"symbol":5,"time":3949,"open":3950,"high":3758,"low":3951,"close":3952},"2023-09-28",123.31,122.47,124.19,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3950},"2023-09-27",122.73,124.04,122.01,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3908},"2023-09-26",123.2,123.73,121.61,{"symbol":5,"time":3964,"open":3965,"high":3686,"low":3907,"close":3966},"2023-09-25",120.93,123.92,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-09-22",121.8,123.87,121.47,122.5,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3978},"2023-09-21",121.64,122.03,120.58,121.45,[3980,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4041,4046,4050,4055,4060,4065,4070,4075,4080,4083,4088,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4246,4251,4255,4260,4265,4269,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4332,4337,4342,4346,4351,4356,4360,4365,4370,4375,4380,4385,4390,4395,4399,4404,4409,4414,4418,4422,4427,4432,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4719,4724,4729,4734,4739,4744,4749,4754,4758,4763,4767,4772,4777,4782,4787,4792,4797,4801,4804,4809,4814,4818,4822,4825,4829,4833,4838,4841,4846,4851,4856,4861,4865,4870,4875,4879,4883,4887,4892,4897,4902,4906,4911,4915,4920,4925,4930,4935,4940,4944,4949,4954,4959,4964,4969,4974,4979,4984,4988,4992,4997,5000,5005,5010,5015,5020,5024,5026,5030,5035,5040,5044,5049,5053,5058,5063,5068,5071,5076,5081,5086,5091,5094,5099,5104,5109,5113,5118,5122,5127,5131,5136,5141,5146,5151,5156,5161,5166,5170,5174,5178,5183,5188,5193,5198,5203,5208,5213,5218,5223,5227,5232,5237,5242,5247,5251],{"symbol":3981,"time":26,"open":3982,"high":3983,"low":3984,"close":3985},"SPY",761.31,762,757.97,761.69,{"symbol":3981,"time":32,"open":3987,"high":3988,"low":3989,"close":3990},763.15,763.57,759.96,762.6,{"symbol":3981,"time":37,"open":3992,"high":3993,"low":3994,"close":3995},759.5,761.67,749.6,754.05,{"symbol":3981,"time":43,"open":3997,"high":3998,"low":3999,"close":4000},760.12,760.35,756.15,757.39,{"symbol":3981,"time":49,"open":4002,"high":4003,"low":4004,"close":4005},759,763.52,757.93,760.88,{"symbol":3981,"time":55,"open":4007,"high":4008,"low":4009,"close":4010},764.72,766.38,763.6,764.29,{"symbol":3981,"time":61,"open":4012,"high":4013,"low":4014,"close":4015},758.03,760.11,756.64,757.83,{"symbol":3981,"time":67,"open":4017,"high":4018,"low":4019,"close":4020},764.08,764.47,760.94,762.4,{"symbol":3981,"time":73,"open":4022,"high":4023,"low":4024,"close":4025},769.07,769.7,765.14,765.96,{"symbol":3981,"time":79,"open":4027,"high":4028,"low":4029,"close":4030},772.01,772.87,769,770.19,{"symbol":3981,"time":85,"open":4032,"high":4033,"low":4034,"close":4035},767.9,774.03,767.45,773.17,{"symbol":3981,"time":91,"open":4037,"high":4038,"low":4039,"close":4040},762.45,766.43,761.73,765.16,{"symbol":3981,"time":97,"open":4042,"high":4043,"low":4044,"close":4045},762.01,764.67,759.48,761.78,{"symbol":3981,"time":103,"open":4047,"high":4048,"low":4007,"close":4049},767.33,768,767.05,{"symbol":3981,"time":108,"open":4051,"high":4052,"low":4053,"close":4054},771.76,775.3,768.31,769.35,{"symbol":3981,"time":114,"open":4056,"high":4057,"low":4058,"close":4059},768.5,772.36,767.16,771.1,{"symbol":3981,"time":119,"open":4061,"high":4062,"low":4063,"close":4064},764.73,767.35,763.93,766.08,{"symbol":3981,"time":125,"open":4066,"high":4067,"low":4068,"close":4069},766.16,766.78,763.05,765.91,{"symbol":3981,"time":131,"open":4071,"high":4072,"low":4073,"close":4074},764.78,765.22,762.08,763.47,{"symbol":3981,"time":137,"open":4076,"high":4077,"low":4078,"close":4079},766.05,767.85,764.17,765.72,{"symbol":3981,"time":143,"open":4025,"high":4081,"low":4082,"close":3990},768.15,762.04,{"symbol":3981,"time":149,"open":4084,"high":4085,"low":4086,"close":4087},770.36,772.47,768.1,769.06,{"symbol":3981,"time":154,"open":4089,"high":4090,"low":4091,"close":4034},768.7,769.5,766.92,{"symbol":3981,"time":160,"open":4093,"high":4094,"low":4095,"close":4096},776.18,776.78,772.51,772.67,{"symbol":3981,"time":166,"open":4098,"high":4099,"low":4100,"close":4101},778.54,778.8,775.43,776.34,{"symbol":3981,"time":172,"open":4103,"high":4104,"low":4105,"close":4106},774.87,779.37,774.11,777.88,{"symbol":3981,"time":177,"open":4108,"high":4109,"low":4110,"close":4111},774.71,774.9,771.28,772.49,{"symbol":3981,"time":183,"open":4113,"high":4114,"low":4115,"close":4116},774.53,774.61,769.2,770.56,{"symbol":3981,"time":188,"open":4118,"high":4119,"low":4120,"close":4121},772.6,775.05,771.62,773.03,{"symbol":3981,"time":194,"open":4123,"high":4124,"low":4125,"close":4126},771.02,773.92,769.61,773.26,{"symbol":3981,"time":200,"open":4128,"high":4129,"low":4130,"close":4131},770.21,771.82,767.46,768.56,{"symbol":3981,"time":206,"open":4133,"high":4134,"low":4135,"close":4136},775.85,776.85,769.51,769.79,{"symbol":3981,"time":212,"open":4138,"high":4139,"low":4140,"close":4141},760.63,773.41,760.52,771.33,{"symbol":3981,"time":217,"open":4143,"high":4144,"low":4145,"close":4146},749.44,758.58,748.8,757.67,{"symbol":3981,"time":223,"open":4148,"high":4149,"low":4150,"close":4151},744.68,748.9,737.68,747.03,{"symbol":3981,"time":229,"open":4153,"high":4154,"low":4155,"close":4156},736.05,742.45,734.59,741.69,{"symbol":3981,"time":235,"open":4158,"high":4159,"low":4160,"close":4161},739.97,742.68,729.1,729.46,{"symbol":3981,"time":241,"open":4163,"high":4164,"low":4165,"close":4166},739.19,742.79,735.98,740.86,{"symbol":3981,"time":247,"open":4168,"high":4169,"low":4170,"close":4171},744.91,745.53,735.87,739.09,{"symbol":3981,"time":253,"open":4173,"high":4174,"low":4175,"close":4176},738.51,743.72,737.29,738.93,{"symbol":3981,"time":258,"open":4178,"high":4179,"low":4180,"close":4181},739.37,742.56,735.21,738.18,{"symbol":3981,"time":264,"open":4183,"high":4184,"low":4185,"close":4186},746.62,750.02,746.37,747.41,{"symbol":3981,"time":270,"open":4188,"high":4189,"low":4190,"close":4191},746.29,749.04,744.18,748.28,{"symbol":3981,"time":276,"open":4193,"high":4194,"low":4195,"close":4196},747.06,748.73,741.51,742.09,{"symbol":3981,"time":282,"open":4198,"high":4199,"low":4200,"close":4201},742.08,747.29,740.8,743.29,{"symbol":3981,"time":288,"open":4203,"high":4204,"low":4205,"close":4206},752.76,754.57,747.88,750.72,{"symbol":3981,"time":294,"open":4208,"high":4209,"low":4210,"close":4211},754.24,755.58,750.2,754.81,{"symbol":3981,"time":300,"open":4213,"high":4214,"low":4215,"close":4216},750.91,753.34,748.66,751.83,{"symbol":3981,"time":305,"open":4218,"high":4219,"low":4220,"close":4221},752.47,753.91,748,749.17,{"symbol":3981,"time":310,"open":4223,"high":4224,"low":4225,"close":4226},752.05,755.42,748.1,754.95,{"symbol":3981,"time":315,"open":4228,"high":4229,"low":4230,"close":4231},747.35,751.97,745.59,751.71,{"symbol":3981,"time":321,"open":4233,"high":4234,"low":4235,"close":4236},743.16,746.15,739.51,745.4,{"symbol":3981,"time":327,"open":4238,"high":4239,"low":4240,"close":4241},750.22,750.96,745.21,747.71,{"symbol":3981,"time":333,"open":4243,"high":4244,"low":4186,"close":4245},748.74,752.41,751.28,{"symbol":3981,"time":339,"open":4247,"high":4248,"low":4249,"close":4250},747.4,751.31,740.03,744.78,{"symbol":3981,"time":344,"open":4252,"high":4143,"low":4253,"close":4254},745,742.38,745.76,{"symbol":3981,"time":349,"open":4256,"high":4257,"low":4258,"close":4259},741.29,748.02,740.89,746.77,{"symbol":3981,"time":355,"open":4261,"high":4262,"low":4263,"close":4264},736.53,741.56,732.09,741,{"symbol":3981,"time":361,"open":4266,"high":4261,"low":4267,"close":4268},728.95,716.58,728.99,{"symbol":3981,"time":367,"open":4270,"high":4178,"low":4271,"close":4272},738.91,729.6,734.3,{"symbol":3981,"time":373,"open":4274,"high":4275,"low":4276,"close":4277},735.17,739.95,730.84,733.24,{"symbol":3981,"time":378,"open":4279,"high":4280,"low":4281,"close":4282},733.81,739.63,732.3,733.58,{"symbol":3981,"time":384,"open":4284,"high":4285,"low":4286,"close":4287},747.7,750.18,743.13,744.39,{"symbol":3981,"time":390,"open":4289,"high":4290,"low":4291,"close":4292},747.76,748.23,743.86,746.74,{"symbol":3981,"time":396,"open":4294,"high":4295,"low":4296,"close":4297},751.29,752.15,739.22,740.96,{"symbol":3981,"time":402,"open":4299,"high":4300,"low":4301,"close":4302},754.55,755.44,749.88,750.33,{"symbol":3981,"time":407,"open":4304,"high":4305,"low":4306,"close":4307},751.85,756.68,751.76,754.83,{"symbol":3981,"time":412,"open":4309,"high":4310,"low":4311,"close":4312},740.71,744.44,735.03,741.75,{"symbol":3981,"time":418,"open":4314,"high":4315,"low":4316,"close":4317},728.76,740,724.41,737.76,{"symbol":3981,"time":424,"open":4319,"high":4320,"low":4321,"close":4322},733.39,738.38,725.33,725.43,{"symbol":3981,"time":429,"open":4324,"high":4325,"low":4326,"close":4327},743.63,746.9,722.59,737.05,{"symbol":3981,"time":435,"open":4329,"high":4330,"low":4331,"close":4296},743.36,745.34,738.19,{"symbol":3981,"time":441,"open":4333,"high":4334,"low":4335,"close":4336},752.31,752.82,735.53,737.55,{"symbol":3981,"time":447,"open":4338,"high":4339,"low":4340,"close":4341},752.1,758.31,751.47,757.09,{"symbol":3981,"time":453,"open":4343,"high":4344,"low":4345,"close":4208},758.15,758.8,753.57,{"symbol":3981,"time":459,"open":4347,"high":4348,"low":4349,"close":4350},757.03,760.4,756.75,759.57,{"symbol":3981,"time":464,"open":4352,"high":4353,"low":4354,"close":4355},755.36,760.28,754.69,758.54,{"symbol":3981,"time":469,"open":4357,"high":4358,"low":4354,"close":4359},755.9,758.08,756.48,{"symbol":3981,"time":474,"open":4361,"high":4362,"low":4363,"close":4364},750.25,755.15,749.23,754.6,{"symbol":3981,"time":480,"open":4366,"high":4367,"low":4368,"close":4369},750.88,751.38,748.22,750.46,{"symbol":3981,"time":484,"open":4371,"high":4372,"low":4373,"close":4374},750.01,752.13,748.37,750.59,{"symbol":3981,"time":490,"open":4376,"high":4377,"low":4378,"close":4379},746.24,748.94,744.48,745.64,{"symbol":3981,"time":496,"open":4381,"high":4382,"low":4383,"close":4384},738.64,744.87,737.03,742.72,{"symbol":3981,"time":502,"open":4386,"high":4387,"low":4388,"close":4389},735.71,741.87,733.89,741.25,{"symbol":3981,"time":508,"open":4391,"high":4392,"low":4393,"close":4394},734.78,737.65,731.53,733.73,{"symbol":3981,"time":513,"open":4396,"high":4397,"low":4319,"close":4398},739.83,741.42,738.65,{"symbol":3981,"time":519,"open":4400,"high":4401,"low":4402,"close":4403},741.79,743.46,737.96,739.17,{"symbol":3981,"time":525,"open":4405,"high":4406,"low":4407,"close":4408},743.65,749.53,743.56,748.17,{"symbol":3981,"time":531,"open":4410,"high":4411,"low":4412,"close":4413},738.47,743.91,735.47,742.31,{"symbol":3981,"time":537,"open":4415,"high":4416,"low":4417,"close":4181},736.89,738.84,731.83,{"symbol":3981,"time":543,"open":4419,"high":4420,"low":4419,"close":4421},736.45,740.79,739.3,{"symbol":3981,"time":548,"open":4423,"high":4424,"low":4425,"close":4426},734.93,738.08,734.57,737.62,{"symbol":3981,"time":554,"open":4428,"high":4429,"low":4430,"close":4431},735.05,736.13,729.75,731.58,{"symbol":3981,"time":560,"open":4433,"high":4155,"low":4434,"close":4435},728.16,727.82,733.83,{"symbol":3981,"time":565,"open":4437,"high":4438,"low":4439,"close":4440},721.77,725.04,721.49,723.77,{"symbol":3981,"time":571,"open":4442,"high":4443,"low":4444,"close":4445},720.07,722.12,714.99,718.01,{"symbol":3981,"time":577,"open":4447,"high":4448,"low":4449,"close":4450},721.25,724.87,720.47,720.65,{"symbol":3981,"time":583,"open":4452,"high":4453,"low":4454,"close":4455},714.63,719.79,710.45,718.66,{"symbol":3981,"time":589,"open":4457,"high":4458,"low":4459,"close":4460},711,712.2,708.37,711.58,{"symbol":3981,"time":595,"open":4462,"high":4463,"low":4464,"close":4465},711.82,712.88,709.25,711.69,{"symbol":3981,"time":601,"open":4467,"high":4468,"low":4469,"close":4470},713.17,715.63,712.3,715.17,{"symbol":3981,"time":606,"open":4472,"high":4473,"low":4474,"close":4475},710.75,714.47,709.01,713.94,{"symbol":3981,"time":612,"open":4477,"high":4478,"low":4479,"close":4480},709.5,712.36,702.28,708.45,{"symbol":3981,"time":618,"open":4482,"high":4483,"low":4484,"close":4485},709.15,711.45,708.22,711.21,{"symbol":3981,"time":623,"open":4487,"high":4488,"low":4489,"close":4490},710.28,711.28,702.64,704.08,{"symbol":3981,"time":629,"open":4492,"high":4493,"low":4494,"close":4495},708.78,709.91,706.14,708.72,{"symbol":3981,"time":635,"open":4494,"high":4497,"low":4498,"close":4499},712.39,705.76,710.14,{"symbol":3981,"time":641,"open":4501,"high":4502,"low":4503,"close":4504},701.06,702.78,698.53,701.66,{"symbol":3981,"time":646,"open":4506,"high":4507,"low":4508,"close":4509},695.26,700.28,694.2,699.94,{"symbol":3981,"time":652,"open":4511,"high":4512,"low":4513,"close":4514},687.69,694.58,687.66,694.46,{"symbol":3981,"time":658,"open":4516,"high":4517,"low":4518,"close":4519},677.41,686.3,676.58,686.1,{"symbol":3981,"time":664,"open":4521,"high":4522,"low":4523,"close":4524},681.32,682.03,678.45,679.46,{"symbol":3981,"time":670,"open":4526,"high":4527,"low":4528,"close":4529},674.84,681.16,673.77,679.91,{"symbol":3981,"time":676,"open":4531,"high":4532,"low":4533,"close":4534},676.39,677.08,671.46,676.01,{"symbol":3981,"time":682,"open":4536,"high":4537,"low":4538,"close":4539},656.65,659.61,651.06,659.22,{"symbol":3981,"time":688,"open":4541,"high":4542,"low":4543,"close":4544},655.86,659.72,655.52,658.93,{"symbol":3981,"time":692,"open":4546,"high":4547,"low":4548,"close":4549},646.42,658.2,645.11,655.83,{"symbol":3981,"time":697,"open":4551,"high":4552,"low":4553,"close":4554},653.9,658.52,653,655.24,{"symbol":3981,"time":703,"open":4556,"high":4557,"low":4558,"close":4559},638.94,651.54,637.98,650.34,{"symbol":3981,"time":708,"open":4561,"high":4562,"low":4563,"close":4564},640.11,640.37,629.28,631.97,{"symbol":3981,"time":714,"open":4566,"high":4567,"low":4568,"close":4569},642.5,642.66,633.11,634.09,{"symbol":3981,"time":720,"open":4571,"high":4572,"low":4573,"close":4574},652.06,654.85,644.82,645.09,{"symbol":3981,"time":725,"open":4576,"high":4577,"low":4578,"close":4579},658.67,660.89,654.24,656.82,{"symbol":3981,"time":730,"open":4581,"high":4582,"low":4583,"close":4584},651.32,657.03,649.88,653.18,{"symbol":3981,"time":734,"open":4586,"high":4587,"low":4588,"close":4589},658.07,662.62,653.94,655.38,{"symbol":3981,"time":740,"open":4591,"high":4592,"low":4593,"close":4594},656.51,656.69,644.72,648.57,{"symbol":3981,"time":746,"open":4596,"high":4597,"low":4598,"close":4599},656.97,662.98,655.17,659.8,{"symbol":3981,"time":752,"open":4601,"high":4602,"low":4603,"close":4604},668.36,669.72,661.19,661.43,{"symbol":3981,"time":758,"open":4606,"high":4607,"low":4608,"close":4609},672.39,674.44,669.7,670.79,{"symbol":3981,"time":764,"open":4611,"high":4612,"low":4613,"close":4614},668.38,672.07,667.12,669.03,{"symbol":3981,"time":770,"open":4616,"high":4617,"low":4618,"close":4619},669.27,672.34,661.36,662.29,{"symbol":3981,"time":776,"open":4621,"high":4622,"low":4623,"close":4624},671.16,671.65,665.87,666.06,{"symbol":3981,"time":782,"open":4626,"high":4627,"low":4628,"close":4629},677.58,680.08,673.34,676.33,{"symbol":3981,"time":787,"open":4631,"high":4632,"low":4633,"close":4634},677.72,683.36,674.76,677.18,{"symbol":3981,"time":793,"open":4636,"high":4637,"low":4638,"close":4639},666.39,679.92,662.39,678.27,{"symbol":3981,"time":799,"open":4641,"high":4642,"low":4643,"close":4644},673.41,676.11,669.76,672.38,{"symbol":3981,"time":805,"open":4646,"high":4647,"low":4648,"close":4649},682.08,685.53,675.61,681.31,{"symbol":3981,"time":811,"open":4651,"high":4652,"low":4653,"close":4654},681.63,687.09,679.62,685.13,{"symbol":3981,"time":816,"open":4656,"high":4657,"low":4658,"close":4659},675.06,682.61,669.66,680.33,{"symbol":3981,"time":822,"open":4661,"high":4662,"low":4663,"close":4664},678.7,688.62,678.02,686.38,{"symbol":3981,"time":827,"open":4666,"high":4667,"low":4668,"close":4669},683.09,686.86,681.64,685.99,{"symbol":3981,"time":832,"open":4671,"high":4672,"low":4673,"close":4674},693.28,693.3,684.35,689.3,{"symbol":3981,"time":837,"open":4676,"high":4677,"low":4678,"close":4679},690.18,693.68,690.1,693.15,{"symbol":3981,"time":841,"open":4681,"high":4682,"low":4683,"close":4684},681.9,688.35,680,687.35,{"symbol":3981,"time":847,"open":4686,"high":4687,"low":4688,"close":4689},687.83,690,680.37,682.39,{"symbol":3981,"time":853,"open":4691,"high":4692,"low":4693,"close":4694},682.32,690.06,681.73,689.43,{"symbol":3981,"time":859,"open":4696,"high":4697,"low":4698,"close":4699},683.84,686.18,681.55,684.48,{"symbol":3981,"time":865,"open":4701,"high":4702,"low":4703,"close":4704},684.02,689.15,682.83,686.29,{"symbol":3981,"time":870,"open":4706,"high":4707,"low":4708,"close":4709},680.14,684.94,675.78,682.85,{"symbol":3981,"time":875,"open":4711,"high":4712,"low":4713,"close":4714},681.69,686.28,677.52,681.75,{"symbol":3981,"time":880,"open":4716,"high":4717,"low":4688,"close":4718},694.24,695.35,681.27,{"symbol":3981,"time":884,"open":4720,"high":4721,"low":4722,"close":4723},696.39,697.14,689.18,691.96,{"symbol":3981,"time":889,"open":4725,"high":4726,"low":4727,"close":4728},694.95,696.54,691.66,692.12,{"symbol":3981,"time":892,"open":4730,"high":4731,"low":4732,"close":4733},689.42,695.87,688.34,693.95,{"symbol":3981,"time":896,"open":4735,"high":4736,"low":4737,"close":4738},681.46,692.31,680.85,690.62,{"symbol":3981,"time":901,"open":4740,"high":4741,"low":4742,"close":4743},680.94,683.69,675.79,677.62,{"symbol":3981,"time":907,"open":4745,"high":4746,"low":4747,"close":4748},690.35,691.45,681.76,686.19,{"symbol":3981,"time":912,"open":4750,"high":4751,"low":4752,"close":4753},696.21,696.96,684.03,689.53,{"symbol":3981,"time":917,"open":4755,"high":4756,"low":4730,"close":4757},689.58,696.93,695.41,{"symbol":3981,"time":923,"open":4759,"high":4760,"low":4761,"close":4762},691.79,694.21,687.12,691.97,{"symbol":3981,"time":928,"open":4720,"high":4764,"low":4765,"close":4766},697.06,684.83,694.04,{"symbol":3981,"time":934,"open":4768,"high":4769,"low":4770,"close":4771},697.05,697.84,693.94,695.42,{"symbol":3981,"time":940,"open":4773,"high":4774,"low":4775,"close":4776},694.18,696.53,693.57,695.49,{"symbol":3981,"time":946,"open":4778,"high":4779,"low":4780,"close":4781},690.49,694.13,689.92,692.73,{"symbol":3981,"time":951,"open":4783,"high":4784,"low":4785,"close":4786},688.15,690.96,687.16,689.23,{"symbol":3981,"time":956,"open":4788,"high":4789,"low":4790,"close":4791},689.85,691.13,686.92,688.98,{"symbol":3981,"time":961,"open":4793,"high":4794,"low":4795,"close":4796},679.65,688.74,678.13,685.4,{"symbol":3981,"time":965,"open":4798,"high":4799,"low":4800,"close":4626},681.49,684.77,676.57,{"symbol":3981,"time":971,"open":4802,"high":4803,"low":4678,"close":4727},693.66,694.25,{"symbol":3981,"time":977,"open":4805,"high":4806,"low":4807,"close":4808},694.57,695.45,691.25,692.24,{"symbol":3981,"time":982,"open":4810,"high":4811,"low":4812,"close":4813},691,691.72,686.04,690.36,{"symbol":3981,"time":987,"open":4776,"high":4815,"low":4816,"close":4817},696.09,691.35,693.77,{"symbol":3981,"time":993,"open":4819,"high":4815,"low":4820,"close":4821},690.68,690.63,695.16,{"symbol":3981,"time":998,"open":4820,"high":4823,"low":4722,"close":4824},695.31,694.07,{"symbol":3981,"time":1004,"open":4826,"high":4738,"low":4827,"close":4828},688.82,687.49,689.51,{"symbol":3981,"time":1010,"open":4830,"high":4831,"low":4832,"close":4755},692.19,693.96,689.32,{"symbol":3981,"time":1015,"open":4834,"high":4835,"low":4836,"close":4837},687.93,692.32,687.78,691.81,{"symbol":3981,"time":1020,"open":4839,"high":4694,"low":4664,"close":4840},686.54,687.72,{"symbol":3981,"time":1026,"open":4842,"high":4843,"low":4844,"close":4845},685.71,686.87,679.82,683.17,{"symbol":3981,"time":1032,"open":4847,"high":4848,"low":4849,"close":4850},687.14,687.36,681.71,681.92,{"symbol":3981,"time":1037,"open":4852,"high":4853,"low":4854,"close":4855},687.45,688.56,686.58,687.01,{"symbol":3981,"time":1042,"open":4857,"high":4858,"low":4859,"close":4860},687.54,689.2,686.07,687.85,{"symbol":3981,"time":1048,"open":4862,"high":4727,"low":4863,"close":4864},690.64,689.27,690.31,{"symbol":3981,"time":1053,"open":4866,"high":4867,"low":4868,"close":4869},687.95,690.83,687.8,690.38,{"symbol":3981,"time":1059,"open":4871,"high":4872,"low":4873,"close":4874},683.92,688.2,683.87,687.96,{"symbol":3981,"time":1063,"open":4876,"high":4877,"low":4878,"close":4765},683.94,685.36,680.59,{"symbol":3981,"time":1069,"open":4880,"high":4881,"low":4882,"close":4878},676.59,681.09,676.47,{"symbol":3981,"time":1075,"open":4884,"high":4885,"low":4886,"close":4882},677.6,680.74,674.9,{"symbol":3981,"time":1081,"open":4888,"high":4889,"low":4890,"close":4891},679.89,680.44,671.2,671.4,{"symbol":3981,"time":1087,"open":4893,"high":4894,"low":4895,"close":4896},679.23,681.08,674.98,678.87,{"symbol":3981,"time":1092,"open":4898,"high":4899,"low":4900,"close":4901},685.74,685.76,679.25,680.73,{"symbol":3981,"time":1097,"open":4903,"high":4904,"low":4905,"close":4747},688.17,688.88,679.17,{"symbol":3981,"time":1102,"open":4907,"high":4908,"low":4909,"close":4910},685.14,689.25,682.17,689.17,{"symbol":3981,"time":1108,"open":4912,"high":4913,"low":4649,"close":4914},682.56,688.97,687.57,{"symbol":3981,"time":1114,"open":4916,"high":4917,"low":4918,"close":4919},683.15,685.39,682.59,683.04,{"symbol":3981,"time":1120,"open":4921,"high":4922,"low":4923,"close":4924},686.59,686.64,681.57,683.63,{"symbol":3981,"time":1126,"open":4926,"high":4927,"low":4928,"close":4929},685.47,688.39,684.58,685.69,{"symbol":3981,"time":1132,"open":4931,"high":4932,"low":4933,"close":4934},685.3,685.37,681.34,684.39,{"symbol":3981,"time":1137,"open":4936,"high":4937,"low":4938,"close":4939},680.57,684.91,679.69,683.89,{"symbol":3981,"time":1143,"open":4850,"high":4941,"low":4942,"close":4943},683.82,679.33,681.53,{"symbol":3981,"time":1149,"open":4945,"high":4946,"low":4947,"close":4948},678.81,682.99,678.74,680.27,{"symbol":3981,"time":1155,"open":4950,"high":4951,"low":4952,"close":4953},680.86,683.67,680.5,683.39,{"symbol":3981,"time":1159,"open":4955,"high":4956,"low":4957,"close":4958},677.63,681.7,676.72,679.68,{"symbol":3981,"time":1165,"open":4960,"high":4961,"low":4962,"close":4963},668.63,676.21,664.48,675.02,{"symbol":3981,"time":1170,"open":4965,"high":4966,"low":4967,"close":4968},662.69,670.06,661.59,668.73,{"symbol":3981,"time":1176,"open":4970,"high":4971,"low":4972,"close":4973},655.05,664.55,650.85,659.03,{"symbol":3981,"time":1181,"open":4975,"high":4976,"low":4977,"close":4978},672.91,675.56,651.89,652.53,{"symbol":3981,"time":1187,"open":4980,"high":4981,"low":4982,"close":4983},660.78,667.34,658.75,662.63,{"symbol":3981,"time":1191,"open":4985,"high":4986,"low":4541,"close":4987},662.1,665.12,660.08,{"symbol":3981,"time":1197,"open":4608,"high":4989,"low":4990,"close":4991},673.71,662.17,665.67,{"symbol":3981,"time":1203,"open":4993,"high":4994,"low":4995,"close":4996},665.38,675.66,663.27,671.93,{"symbol":3981,"time":1209,"open":4952,"high":4950,"low":4998,"close":4999},670.52,672.04,{"symbol":3981,"time":1215,"open":5001,"high":5002,"low":5003,"close":5004},684.79,684.96,680.95,683.38,{"symbol":3981,"time":1220,"open":5006,"high":5007,"low":5008,"close":5009},679.95,683.57,678.73,683,{"symbol":3981,"time":1226,"open":5011,"high":5012,"low":5013,"close":5014},677.24,682.18,675.03,681.44,{"symbol":3981,"time":1231,"open":5016,"high":5017,"low":5018,"close":5019},667.91,671.08,661.21,670.97,{"symbol":3981,"time":1236,"open":4882,"high":5021,"low":5022,"close":5023},677.38,668.72,670.31,{"symbol":3981,"time":1242,"open":4895,"high":4950,"low":5025,"close":4626},674.17,{"symbol":3981,"time":1248,"open":4642,"high":5027,"low":5028,"close":5029},679.96,674.58,675.24,{"symbol":3981,"time":1254,"open":5031,"high":5032,"low":5033,"close":5034},685.67,685.8,679.94,683.34,{"symbol":3981,"time":1259,"open":5036,"high":5037,"low":5038,"close":5039},685.04,685.08,679.24,682.06,{"symbol":3981,"time":1265,"open":5041,"high":5042,"low":5043,"close":5043},683.9,685.94,679.83,{"symbol":3981,"time":1268,"open":5045,"high":5046,"low":5047,"close":5048},688.72,689.7,682.87,687.39,{"symbol":3981,"time":1273,"open":5050,"high":5051,"low":4765,"close":5052},687.05,688.91,687.06,{"symbol":3981,"time":1277,"open":5054,"high":5055,"low":5056,"close":5057},682.73,685.54,682.12,685.24,{"symbol":3981,"time":1283,"open":5059,"high":5060,"low":5061,"close":5062},676.46,678.47,675.65,677.25,{"symbol":3981,"time":1288,"open":5064,"high":5065,"low":5066,"close":5067},668.12,672.71,667.8,671.76,{"symbol":3981,"time":1293,"open":5069,"high":5069,"low":5070,"close":5066},672,663.3,{"symbol":3981,"time":1298,"open":5072,"high":5073,"low":5074,"close":5075},671.44,672.99,669.98,671.29,{"symbol":3981,"time":1304,"open":5077,"high":5078,"low":5079,"close":5080},667.32,672.21,667.27,671.3,{"symbol":3981,"time":1309,"open":5082,"high":5083,"low":5084,"close":5085},659.5,665.76,658.14,664.39,{"symbol":3981,"time":1315,"open":5087,"high":5088,"low":5089,"close":5090},666.82,668.71,657.11,660.64,{"symbol":3981,"time":1320,"open":5087,"high":5092,"low":4544,"close":5093},670.23,665.17,{"symbol":3981,"time":1324,"open":5095,"high":5096,"low":5097,"close":5098},657.17,665.83,653.17,662.23,{"symbol":3981,"time":1329,"open":5100,"high":5101,"low":5102,"close":5103},660.65,665.13,659.77,663.04,{"symbol":3981,"time":1335,"open":5105,"high":5106,"low":5107,"close":5108},672.13,673.95,652.84,653.02,{"symbol":3981,"time":1340,"open":5110,"high":5111,"low":5112,"close":4621},673.53,673.94,669.21,{"symbol":3981,"time":1346,"open":5114,"high":5115,"low":5116,"close":5117},670.25,673.21,669.42,673.11,{"symbol":3981,"time":1352,"open":5119,"high":5073,"low":5120,"close":5121},672.54,667.67,669.12,{"symbol":3981,"time":1357,"open":5123,"high":5124,"low":5125,"close":5126},671.62,672.51,669.46,671.61,{"symbol":3981,"time":1362,"open":5128,"high":5129,"low":5130,"close":5112},669.99,672.68,668.16,{"symbol":3981,"time":1368,"open":5132,"high":5133,"low":5134,"close":5135},670.45,670.57,666.78,669.22,{"symbol":3981,"time":1374,"open":5137,"high":5138,"low":5139,"close":5140},663.17,669.37,663.06,668.45,{"symbol":3981,"time":1379,"open":5142,"high":5143,"low":5144,"close":5145},662.93,666.65,661.61,666.18,{"symbol":3981,"time":1385,"open":5147,"high":5148,"low":5149,"close":5150},664.36,665.28,661.86,663.68,{"symbol":3981,"time":1391,"open":5152,"high":5153,"low":5154,"close":5155},659.51,662.37,657.88,661.82,{"symbol":3981,"time":1397,"open":5157,"high":5158,"low":5159,"close":5160},657.94,659.41,654.41,658.05,{"symbol":3981,"time":1403,"open":5162,"high":5163,"low":5164,"close":5165},664.51,664.61,659.67,661.1,{"symbol":3981,"time":1408,"open":5167,"high":4981,"low":5168,"close":5169},666.72,661.98,663.21,{"symbol":3981,"time":1413,"open":5171,"high":5172,"low":4990,"close":5173},662.2,667.29,666.84,{"symbol":3981,"time":1419,"open":5175,"high":4971,"low":5176,"close":5177},662.33,660.37,663.7,{"symbol":3981,"time":1422,"open":5179,"high":5180,"low":5181,"close":5182},661.89,664.89,660.27,662.26,{"symbol":3981,"time":1428,"open":5184,"high":5185,"low":5186,"close":5187},660.01,661.72,654.3,659.18,{"symbol":3981,"time":1434,"open":5189,"high":5190,"low":5191,"close":5192},661.47,661.78,659.21,660,{"symbol":3981,"time":1439,"open":5194,"high":5195,"low":5196,"close":5197},659.64,661.04,659.34,660.91,{"symbol":3981,"time":1444,"open":5199,"high":5200,"low":5201,"close":5202},657.6,659.11,656.9,657.41,{"symbol":3981,"time":1450,"open":5204,"high":5205,"low":5206,"close":5207},654.18,658.33,653.59,657.63,{"symbol":3981,"time":1456,"open":5209,"high":5210,"low":5211,"close":5212},653.62,654.55,650.63,652.21,{"symbol":3981,"time":1459,"open":5214,"high":5215,"low":5216,"close":5217},648.97,650.86,647.22,650.33,{"symbol":3981,"time":1463,"open":5219,"high":5220,"low":5221,"close":5222},648.62,649.84,647.23,648.83,{"symbol":3981,"time":1469,"open":5224,"high":5212,"low":5225,"close":5226},651.48,643.33,647.24,{"symbol":3981,"time":1474,"open":5228,"high":5229,"low":5230,"close":5231},644.42,649.15,643.51,649.12,{"symbol":3981,"time":1479,"open":5233,"high":5234,"low":5235,"close":5236},642.67,644.21,640.46,643.74,{"symbol":3981,"time":1484,"open":5238,"high":5239,"low":5240,"close":5241},637.5,640.49,634.92,640.27,{"symbol":3981,"time":1488,"open":5243,"high":5244,"low":5245,"close":5246},647.47,647.84,643.14,645.05,{"symbol":3981,"time":1492,"open":5226,"high":5248,"low":5249,"close":5250},649.48,645.34,648.92,{"symbol":3981,"time":1498,"open":5252,"high":5253,"low":5228,"close":5254},644.57,647.37,646.63,[5256,5261,5264,5267,5270,5272,5275,5278,5280,5282,5284,5286,5288,5291,5293,5295,5297,5299,5301,5303,5305,5307,5309,5311,5313,5315,5317,5318,5319,5321,5322,5323,5325,5327,5329,5330,5331,5333,5335,5337,5339,5341,5343,5345,5347,5349,5351,5353,5355,5357,5359,5361,5363,5365,5367,5369,5371,5373],{"time":32,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5259,"datetime":5260},"False","BEARISH","MA","2026-09-17 00:00:00",{"time":97,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5262,"datetime":5263},"BollingerBands","2026-09-01 00:00:00",{"time":103,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5265,"datetime":5266},"CCI","2026-08-31 00:00:00",{"time":114,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5268,"datetime":5269},"ADX","2026-08-27 00:00:00",{"time":119,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5268,"datetime":5271},"2026-08-26 00:00:00",{"time":154,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5273,"datetime":5274},"MACD","2026-08-18 00:00:00",{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5277},"BULLISH","2026-07-28 00:00:00",{"time":247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5265,"datetime":5279},"2026-07-27 00:00:00",{"time":258,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5265,"datetime":5281},"2026-07-23 00:00:00",{"time":315,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5273,"datetime":5283},"2026-07-09 00:00:00",{"time":361,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5259,"datetime":5285},"2026-06-26 00:00:00",{"time":407,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5265,"datetime":5287},"2026-06-15 00:00:00",{"time":441,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5289,"datetime":5290},"RSI","2026-06-05 00:00:00",{"time":464,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5268,"datetime":5292},"2026-06-01 00:00:00",{"time":484,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5294},"2026-05-26 00:00:00",{"time":502,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5289,"datetime":5296},"2026-05-20 00:00:00",{"time":531,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5259,"datetime":5298},"2026-05-13 00:00:00",{"time":577,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5265,"datetime":5300},"2026-05-01 00:00:00",{"time":583,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5265,"datetime":5302},"2026-04-30 00:00:00",{"time":595,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5268,"datetime":5304},"2026-04-28 00:00:00",{"time":601,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5273,"datetime":5306},"2026-04-27 00:00:00",{"time":618,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5289,"datetime":5308},"2026-04-22 00:00:00",{"time":652,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5259,"datetime":5310},"2026-04-14 00:00:00",{"time":676,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5265,"datetime":5312},"2026-04-08 00:00:00",{"time":688,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5314},"2026-04-06 00:00:00",{"time":714,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5268,"datetime":5316},"2026-03-27 00:00:00",{"time":714,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5265,"datetime":5316},{"time":714,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5273,"datetime":5316},{"time":720,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5273,"datetime":5320},"2026-03-26 00:00:00",{"time":720,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5265,"datetime":5320},{"time":720,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5262,"datetime":5320},{"time":782,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5268,"datetime":5324},"2026-03-11 00:00:00",{"time":787,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5268,"datetime":5326},"2026-03-10 00:00:00",{"time":805,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5268,"datetime":5328},"2026-03-05 00:00:00",{"time":805,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5262,"datetime":5328},{"time":805,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5265,"datetime":5328},{"time":832,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5332},"2026-02-26 00:00:00",{"time":912,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5259,"datetime":5334},"2026-02-03 00:00:00",{"time":928,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5268,"datetime":5336},"2026-01-29 00:00:00",{"time":961,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5289,"datetime":5338},"2026-01-21 00:00:00",{"time":987,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5265,"datetime":5340},"2026-01-13 00:00:00",{"time":1010,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5268,"datetime":5342},"2026-01-07 00:00:00",{"time":1015,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5268,"datetime":5344},"2026-01-06 00:00:00",{"time":1020,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5268,"datetime":5346},"2026-01-05 00:00:00",{"time":1026,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5268,"datetime":5348},"2026-01-02 00:00:00",{"time":1032,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5273,"datetime":5350},"2025-12-31 00:00:00",{"time":1063,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5289,"datetime":5352},"2025-12-22 00:00:00",{"time":1075,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5259,"datetime":5354},"2025-12-18 00:00:00",{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5265,"datetime":5356},"2025-12-02 00:00:00",{"time":1165,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5358},"2025-11-25 00:00:00",{"time":1191,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5273,"datetime":5360},"2025-11-18 00:00:00",{"time":1220,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5362},"2025-11-11 00:00:00",{"time":1254,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5273,"datetime":5364},"2025-11-03 00:00:00",{"time":1293,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5366},"2025-10-22 00:00:00",{"time":1340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5289,"datetime":5368},"2025-10-09 00:00:00",{"time":1357,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5268,"datetime":5370},"2025-10-06 00:00:00",{"time":1379,"symbol":5,"current_signal":5257,"signal_change":23,"signal_type":5258,"trading_system":5273,"datetime":5372},"2025-09-30 00:00:00",{"time":1397,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5276,"trading_system":5273,"datetime":5374},"2025-09-25 00:00:00",[5376,5382,5387,5392,5397,5403,5408,5413,5419,5424,5429,5434,5439,5444,5449,5454,5459,5464,5469,5474,5479,5485,5490,5494,5499,5504,5509,5514,5519,5524,5529,5534,5539,5544,5549,5554,5559,5564,5569,5574,5579,5584,5589,5595,5600,5606,5612,5618,5624,5630,5635,5641,5647,5653,5658,5662,5668,5674,5680,5686,5691,5697,5703,5708,5714,5720,5725,5731,5737,5743,5749,5754,5760,5766,5772,5778,5784],{"symbol":5,"form":5377,"filingdate":692,"primarydocument":5378,"accessionnumber":5379,"filing_url":5380,"sec_url":5381},"8-K","bkng-20260402.htm","0001075531-26-000014","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000014/bkng-20260402.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000014/0001075531-26-000014-index.htm",{"symbol":5,"form":5377,"filingdate":692,"primarydocument":5383,"accessionnumber":5384,"filing_url":5385,"sec_url":5386},"form8-k.htm","0000950157-26-000465","https://www.sec.gov/Archives/edgar/data/1075531/000095015726000465/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1075531/000095015726000465/0000950157-26-000465-index.htm",{"symbol":5,"form":5377,"filingdate":697,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"bkng-20260401.htm","0001075531-26-000012","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000012/bkng-20260401.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000012/0001075531-26-000012-index.htm",{"symbol":5,"form":5377,"filingdate":865,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"bkng-20260218.htm","0001075531-26-000008","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000008/bkng-20260218.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000008/0001075531-26-000008-index.htm",{"symbol":5,"form":5398,"filingdate":865,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"10-K","bkng-20251231.htm","0001075531-26-000009","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000009/bkng-20251231.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000009/0001075531-26-000009-index.htm",{"symbol":5,"form":5377,"filingdate":1231,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"tm2529813d4_8k.htm","0001104659-25-108511","https://www.sec.gov/Archives/edgar/data/1075531/000110465925108511/tm2529813d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925108511/0001104659-25-108511-index.htm",{"symbol":5,"form":5377,"filingdate":1273,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"bkng-20251028.htm","0001075531-25-000050","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000050/bkng-20251028.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000050/0001075531-25-000050-index.htm",{"symbol":5,"form":5414,"filingdate":1273,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"10-Q","bkng-20250930.htm","0001075531-25-000051","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000051/bkng-20250930.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000051/0001075531-25-000051-index.htm",{"symbol":5,"form":5377,"filingdate":1309,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"bkng-20251016.htm","0001075531-25-000043","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000043/bkng-20251016.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000043/0001075531-25-000043-index.htm",{"symbol":5,"form":5377,"filingdate":1419,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"bkng-20250917.htm","0001075531-25-000039","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000039/bkng-20250917.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000039/0001075531-25-000039-index.htm",{"symbol":5,"form":5414,"filingdate":1603,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"bkng-20250630.htm","0001075531-25-000036","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000036/bkng-20250630.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000036/0001075531-25-000036-index.htm",{"symbol":5,"form":5377,"filingdate":1603,"primarydocument":5435,"accessionnumber":5436,"filing_url":5437,"sec_url":5438},"bkng-20250729.htm","0001075531-25-000035","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000035/bkng-20250729.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000035/0001075531-25-000035-index.htm",{"symbol":5,"form":5377,"filingdate":1791,"primarydocument":5440,"accessionnumber":5441,"filing_url":5442,"sec_url":5443},"bkng-20250603.htm","0001075531-25-000026","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000026/bkng-20250603.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000026/0001075531-25-000026-index.htm",{"symbol":5,"form":5377,"filingdate":1875,"primarydocument":5445,"accessionnumber":5446,"filing_url":5447,"sec_url":5448},"tm2514582d1_8k.htm","0001104659-25-046766","https://www.sec.gov/Archives/edgar/data/1075531/000110465925046766/tm2514582d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925046766/0001104659-25-046766-index.htm",{"symbol":5,"form":5377,"filingdate":1915,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"bkng-20250429.htm","0001075531-25-000021","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000021/bkng-20250429.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000021/0001075531-25-000021-index.htm",{"symbol":5,"form":5414,"filingdate":1915,"primarydocument":5455,"accessionnumber":5456,"filing_url":5457,"sec_url":5458},"bkng-20250331.htm","0001075531-25-000024","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000024/bkng-20250331.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000024/0001075531-25-000024-index.htm",{"symbol":5,"form":5377,"filingdate":1941,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"bkng-20250417.htm","0001075531-25-000014","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000014/bkng-20250417.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000014/0001075531-25-000014-index.htm",{"symbol":5,"form":5398,"filingdate":2162,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"bkng-20241231.htm","0001075531-25-000010","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000010/bkng-20241231.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000010/0001075531-25-000010-index.htm",{"symbol":5,"form":5377,"filingdate":2162,"primarydocument":5470,"accessionnumber":5471,"filing_url":5472,"sec_url":5473},"bkng-20250220.htm","0001075531-25-000009","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000009/bkng-20250220.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000009/0001075531-25-000009-index.htm",{"symbol":5,"form":5377,"filingdate":2370,"primarydocument":5475,"accessionnumber":5476,"filing_url":5477,"sec_url":5478},"bkng-20241218.htm","0001075531-24-000053","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000053/bkng-20241218.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000053/0001075531-24-000053-index.htm",{"symbol":5,"form":5480,"filingdate":2395,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"8-K/A","bkng-20241108.htm","0001075531-24-000051","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000051/bkng-20241108.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000051/0001075531-24-000051-index.htm",{"symbol":5,"form":5377,"filingdate":2448,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"tm2428114d3_8k.htm","0001104659-24-121522","https://www.sec.gov/Archives/edgar/data/1075531/000110465924121522/tm2428114d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924121522/0001104659-24-121522-index.htm",{"symbol":5,"form":5377,"filingdate":2492,"primarydocument":5383,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"0000950157-24-001497","https://www.sec.gov/Archives/edgar/data/1075531/000095015724001497/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1075531/000095015724001497/0000950157-24-001497-index.htm",{"symbol":5,"form":5377,"filingdate":2528,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"bkng-20241030.htm","0001075531-24-000047","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000047/bkng-20241030.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000047/0001075531-24-000047-index.htm",{"symbol":5,"form":5414,"filingdate":2528,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"bkng-20240930.htm","0001075531-24-000048","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000048/bkng-20240930.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000048/0001075531-24-000048-index.htm",{"symbol":5,"form":5414,"filingdate":2852,"primarydocument":5505,"accessionnumber":5506,"filing_url":5507,"sec_url":5508},"bkng-20240630.htm","0001075531-24-000041","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000041/bkng-20240630.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000041/0001075531-24-000041-index.htm",{"symbol":5,"form":5377,"filingdate":2852,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"bkng-20240801.htm","0001075531-24-000039","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000039/bkng-20240801.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000039/0001075531-24-000039-index.htm",{"symbol":5,"form":5377,"filingdate":3054,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"bkng-20240604.htm","0001075531-24-000033","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000033/bkng-20240604.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000033/0001075531-24-000033-index.htm",{"symbol":5,"form":5377,"filingdate":3141,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"bkng-20240509.htm","0001075531-24-000029","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000029/bkng-20240509.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000029/0001075531-24-000029-index.htm",{"symbol":5,"form":5414,"filingdate":3170,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"bkng-20240331.htm","0001075531-24-000027","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000027/bkng-20240331.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000027/0001075531-24-000027-index.htm",{"symbol":5,"form":5377,"filingdate":3170,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"bkng-20240502.htm","0001075531-24-000026","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000026/bkng-20240502.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000026/0001075531-24-000026-index.htm",{"symbol":5,"form":5377,"filingdate":3212,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"bkng-20240418.htm","0001075531-24-000020","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000020/bkng-20240418.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000020/0001075531-24-000020-index.htm",{"symbol":5,"form":5377,"filingdate":3273,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"bkng-20240404.htm","0001075531-24-000016","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000016/bkng-20240404.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000016/0001075531-24-000016-index.htm",{"symbol":5,"form":5377,"filingdate":3398,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"tm246940d5_8k.htm","0001104659-24-029963","https://www.sec.gov/Archives/edgar/data/1075531/000110465924029963/tm246940d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924029963/0001104659-24-029963-index.htm",{"symbol":5,"form":5398,"filingdate":3427,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"bkng-20231231.htm","0001075531-24-000014","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000014/bkng-20231231.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000014/0001075531-24-000014-index.htm",{"symbol":5,"form":5377,"filingdate":3427,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"bkng-20240222.htm","0001075531-24-000011","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000011/bkng-20240222.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000011/0001075531-24-000011-index.htm",{"symbol":5,"form":5377,"filingdate":3538,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"bkng-20240118.htm","0001075531-24-000003","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000003/bkng-20240118.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000003/0001075531-24-000003-index.htm",{"symbol":5,"form":5377,"filingdate":3654,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"bkng-20231213.htm","0001075531-23-000065","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000065/bkng-20231213.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000065/0001075531-23-000065-index.htm",{"symbol":5,"form":5414,"filingdate":3807,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"bkng-20230930.htm","0001075531-23-000061","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000061/bkng-20230930.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000061/0001075531-23-000061-index.htm",{"symbol":5,"form":5377,"filingdate":3807,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"bkng-20231102.htm","0001075531-23-000060","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000060/bkng-20231102.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000060/0001075531-23-000060-index.htm",{"symbol":5,"form":5377,"filingdate":3848,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"bkng-20231019.htm","0001075531-23-000054","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000054/bkng-20231019.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000054/0001075531-23-000054-index.htm",{"symbol":5,"form":5377,"filingdate":3964,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"bkng-20230925.htm","0001075531-23-000051","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000051/bkng-20230925.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000051/0001075531-23-000051-index.htm",{"symbol":5,"form":5414,"filingdate":5590,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"2023-08-03","bkng-20230630.htm","0001075531-23-000047","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000047/bkng-20230630.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000047/0001075531-23-000047-index.htm",{"symbol":5,"form":5377,"filingdate":5590,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"bkng-20230803.htm","0001075531-23-000045","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000045/bkng-20230803.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000045/0001075531-23-000045-index.htm",{"symbol":5,"form":5377,"filingdate":5601,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"2023-07-05","bkng-20230704.htm","0001075531-23-000040","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000040/bkng-20230704.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000040/0001075531-23-000040-index.htm",{"symbol":5,"form":5377,"filingdate":5607,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"2023-06-07","bkng-20230606.htm","0001075531-23-000036","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000036/bkng-20230606.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000036/0001075531-23-000036-index.htm",{"symbol":5,"form":5377,"filingdate":5613,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"2023-05-19","bkng-20230517.htm","0001075531-23-000033","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000033/bkng-20230517.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000033/0001075531-23-000033-index.htm",{"symbol":5,"form":5377,"filingdate":5619,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"2023-05-12","tm2315420d1_8k.htm","0001104659-23-059823","https://www.sec.gov/Archives/edgar/data/1075531/000110465923059823/tm2315420d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465923059823/0001104659-23-059823-index.htm",{"symbol":5,"form":5377,"filingdate":5625,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"2023-05-04","bkng-20230504.htm","0001075531-23-000029","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000029/bkng-20230504.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000029/0001075531-23-000029-index.htm",{"symbol":5,"form":5414,"filingdate":5625,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"bkng-20230331.htm","0001075531-23-000031","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000031/bkng-20230331.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000031/0001075531-23-000031-index.htm",{"symbol":5,"form":5377,"filingdate":5636,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"2023-04-24","bkng-20230420.htm","0001075531-23-000022","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000022/bkng-20230420.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000022/0001075531-23-000022-index.htm",{"symbol":5,"form":5377,"filingdate":5642,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"2023-04-11","bkng-20230405.htm","0001075531-23-000019","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000019/bkng-20230405.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000019/0001075531-23-000019-index.htm",{"symbol":5,"form":5398,"filingdate":5648,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"2023-02-23","bkng-20221231.htm","0001075531-23-000016","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000016/bkng-20221231.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000016/0001075531-23-000016-index.htm",{"symbol":5,"form":5377,"filingdate":5648,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"bkng-20230223.htm","0001075531-23-000013","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000013/bkng-20230223.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000013/0001075531-23-000013-index.htm",{"symbol":5,"form":5377,"filingdate":5648,"primarydocument":5654,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"0001075531-23-000012","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000012/bkng-20230223.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000012/0001075531-23-000012-index.htm",{"symbol":5,"form":5377,"filingdate":5663,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"2023-01-13","bkng-20230113.htm","0001075531-23-000005","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000005/bkng-20230113.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553123000005/0001075531-23-000005-index.htm",{"symbol":5,"form":5377,"filingdate":5669,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"2022-12-19","bkng-20221214.htm","0001075531-22-000046","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000046/bkng-20221214.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000046/0001075531-22-000046-index.htm",{"symbol":5,"form":5377,"filingdate":5675,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"2022-11-15","tm2228651d6_8k.htm","0001104659-22-119133","https://www.sec.gov/Archives/edgar/data/1075531/000110465922119133/tm2228651d6_8k.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465922119133/0001104659-22-119133-index.htm",{"symbol":5,"form":5414,"filingdate":5681,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"2022-11-02","bkng-20220930.htm","0001075531-22-000043","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000043/bkng-20220930.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000043/0001075531-22-000043-index.htm",{"symbol":5,"form":5377,"filingdate":5681,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"bkng-20221102.htm","0001075531-22-000042","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000042/bkng-20221102.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000042/0001075531-22-000042-index.htm",{"symbol":5,"form":5377,"filingdate":5692,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"2022-10-14","bkng-20221013.htm","0001075531-22-000036","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000036/bkng-20221013.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000036/0001075531-22-000036-index.htm",{"symbol":5,"form":5377,"filingdate":5698,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"2022-08-03","bkng-20220803.htm","0001075531-22-000031","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000031/bkng-20220803.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000031/0001075531-22-000031-index.htm",{"symbol":5,"form":5414,"filingdate":5698,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"bkng-20220630.htm","0001075531-22-000032","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000032/bkng-20220630.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000032/0001075531-22-000032-index.htm",{"symbol":5,"form":5377,"filingdate":5709,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"2022-06-10","bkng-20220610.htm","0001075531-22-000024","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000024/bkng-20220610.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000024/0001075531-22-000024-index.htm",{"symbol":5,"form":5377,"filingdate":5715,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"2022-05-04","bkng-20220504.htm","0001075531-22-000020","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000020/bkng-20220504.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000020/0001075531-22-000020-index.htm",{"symbol":5,"form":5414,"filingdate":5715,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"bkng-20220331.htm","0001075531-22-000022","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000022/bkng-20220331.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000022/0001075531-22-000022-index.htm",{"symbol":5,"form":5377,"filingdate":5726,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"2022-04-26","bkng-20220426.htm","0001075531-22-000014","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000014/bkng-20220426.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000014/0001075531-22-000014-index.htm",{"symbol":5,"form":5377,"filingdate":5732,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"2022-03-11","tm229025d1_8k.htm","0001104659-22-032943","https://www.sec.gov/Archives/edgar/data/1075531/000110465922032943/tm229025d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465922032943/0001104659-22-032943-index.htm",{"symbol":5,"form":5377,"filingdate":5738,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"2022-03-08","bkng-20220308.htm","0001075531-22-000011","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000011/bkng-20220308.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000011/0001075531-22-000011-index.htm",{"symbol":5,"form":5398,"filingdate":5744,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"2022-02-23","bkng-20211231.htm","0001075531-22-000008","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000008/bkng-20211231.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000008/0001075531-22-000008-index.htm",{"symbol":5,"form":5377,"filingdate":5744,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"bkng-20220223.htm","0001075531-22-000006","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000006/bkng-20220223.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553122000006/0001075531-22-000006-index.htm",{"symbol":5,"form":5377,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"2021-12-30","bkng-20211230.htm","0001075531-21-000063","https://www.sec.gov/Archives/edgar/data/1075531/000107553121000063/bkng-20211230.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553121000063/0001075531-21-000063-index.htm",{"symbol":5,"form":5377,"filingdate":5761,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"2021-12-10","bkng-20211210.htm","0001075531-21-000061","https://www.sec.gov/Archives/edgar/data/1075531/000107553121000061/bkng-20211210.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553121000061/0001075531-21-000061-index.htm",{"symbol":5,"form":5377,"filingdate":5767,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"2021-11-23","bkng-20211123.htm","0001075531-21-000059","https://www.sec.gov/Archives/edgar/data/1075531/000107553121000059/bkng-20211123.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553121000059/0001075531-21-000059-index.htm",{"symbol":5,"form":5377,"filingdate":5773,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"2021-11-12","bkng-20211112.htm","0001075531-21-000056","https://www.sec.gov/Archives/edgar/data/1075531/000107553121000056/bkng-20211112.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553121000056/0001075531-21-000056-index.htm",{"symbol":5,"form":5414,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2021-11-03","bkng-20210930.htm","0001075531-21-000053","https://www.sec.gov/Archives/edgar/data/1075531/000107553121000053/bkng-20210930.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553121000053/0001075531-21-000053-index.htm",{"symbol":5,"form":5377,"filingdate":5779,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"bkng-20211103.htm","0001075531-21-000051","https://www.sec.gov/Archives/edgar/data/1075531/000107553121000051/bkng-20211103.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553121000051/0001075531-21-000051-index.htm",[5790,5810,5826,5874,5895,5909,5918,5928,5939,5949,5979,5991,6003,6013,6024,6034,6071,6079,6086,6098,6109,6119,6156,6163,6172,6180,6187,6195,6206,6217,6228,6272,6283],{"symbol":5,"accessionnumber":5791,"filingdate":212,"sec_url":5792,"tags":5793,"headline":5798,"summary":5799,"sector":5800,"industry":5801,"date_processed":5802,"impact_score":5803,"exhibits":5804,"isLocked":5809},"0001075531-26-000036","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000036/0001075531-26-000036-index.htm",{"events":5794},[5795,5796,5797],"Earnings Beat","Dividend Announced","General Statement","Booking Holdings Reports Strong Q2 2026 Financial Results and Raises Outlook","Booking Holdings Inc. reported robust financial results for the second quarter of 2026, with room nights, gross bookings, and revenue all showing significant growth. Net income and Adjusted EBITDA also saw substantial increases. The company declared a cash dividend of $0.42 per share and provided guidance for the third quarter and full year of 2026, anticipating continued growth in travel demand. The strong performance reflects the resilience of the travel industry and the effectiveness of the company's strategic initiatives.","Energy & Transportation","Transportation Services","2026-08-04 20:10:47","MEDIUM",[5805],{"exhibit_number":5806,"htm_reference":5807,"full_url":5808},"EX-99.1","q2-26bkngearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000036/q2-26bkngearningsrelease.htm",false,{"symbol":5,"accessionnumber":5811,"filingdate":459,"sec_url":5812,"tags":5813,"headline":5818,"summary":5819,"sector":5800,"industry":5801,"date_processed":5820,"impact_score":5803,"exhibits":5821,"isLocked":5809},"0001075531-26-000031","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000031/0001075531-26-000031-index.htm",{"events":5814},[5815,5797,5816,5817],"Board Member Appointed","Auditor Resignation","Corporate Update","Booking Holdings Inc. Announces Election Results for Board of Directors at 2026 Annual Meeting","Booking Holdings Inc. held its 2026 Annual Meeting of Stockholders on June 2, 2026. The meeting resulted in the election of all nominated directors to the Board, with the majority of votes cast in favor of each candidate. Additionally, stockholders approved an advisory vote on executive compensation, ratified the selection of Deloitte & Touche LLP as the independent auditor, and approved an amendment to the certificate of incorporation to provide for the exculpation of officers. Two stockholder proposals, one regarding corporate political spending and the other regarding business operations in illegal settlements, were not approved.","2026-06-02 20:57:42",[5822],{"exhibit_number":5823,"htm_reference":5824,"full_url":5825},"EX-3.1","amendmenttothecoi-officere.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000031/amendmenttothecoi-officere.htm",{"symbol":5,"accessionnumber":5827,"filingdate":543,"sec_url":5828,"tags":5829,"headline":5834,"summary":5835,"sector":5800,"industry":5801,"date_processed":5836,"impact_score":5803,"exhibits":5837,"isLocked":5809},"0001104659-26-058730","https://www.sec.gov/Archives/edgar/data/1075531/000110465926058730/0001104659-26-058730-index.htm",{"events":5830},[5831,5832,5833],"New Debt Issued","Financial Instrument Agreement","Credit Facility Entered","Booking Holdings Inc. Announces €1.9 Billion Senior Notes Offering","Booking Holdings Inc. has announced the issuance of €1.9 billion aggregate principal amount of Senior Notes through an underwriting agreement with several major banks. The Senior Notes, due in 2030, 2034, and 2039, will bear interest at rates of 3.500%, 4.000%, and 4.500% respectively. The company has the option to redeem the notes under certain conditions, and the indenture includes customary events of default. This offering is part of the company's strategy to manage its capital structure and liquidity.","2026-05-11 21:01:55",[5838,5842,5846,5850,5854,5858,5862,5866,5870],{"exhibit_number":5839,"htm_reference":5840,"full_url":5841},"EX-1.1","tm2614215d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465926058730/tm2614215d1_ex1-1.htm",{"exhibit_number":5843,"htm_reference":5844,"full_url":5845},"EX-4.1","tm2614215d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465926058730/tm2614215d1_ex4-1.htm",{"exhibit_number":5847,"htm_reference":5848,"full_url":5849},"EX-4.2","tm2614215d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465926058730/tm2614215d1_ex4-2.htm",{"exhibit_number":5851,"htm_reference":5852,"full_url":5853},"EX-4.3","tm2614215d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465926058730/tm2614215d1_ex4-3.htm",{"exhibit_number":5855,"htm_reference":5856,"full_url":5857},"EX-4.4","tm2614215d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465926058730/tm2614215d1_ex4-4.htm",{"exhibit_number":5859,"htm_reference":5860,"full_url":5861},"EX-4.5","tm2614215d1_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465926058730/tm2614215d1_ex4-5.htm",{"exhibit_number":5863,"htm_reference":5864,"full_url":5865},"EX-4.6","tm2614215d1_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465926058730/tm2614215d1_ex4-6.htm",{"exhibit_number":5867,"htm_reference":5868,"full_url":5869},"EX-4.7","tm2614215d1_ex4-7.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465926058730/tm2614215d1_ex4-7.htm",{"exhibit_number":5871,"htm_reference":5872,"full_url":5873},"EX-5.1","tm2614215d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465926058730/tm2614215d1_ex5-1.htm",{"symbol":5,"accessionnumber":5875,"filingdate":554,"sec_url":5876,"tags":5877,"headline":5879,"summary":5880,"sector":5800,"industry":5801,"date_processed":5881,"impact_score":5803,"exhibits":5882,"isLocked":5809},"0001104659-26-057239","https://www.sec.gov/Archives/edgar/data/1075531/000110465926057239/0001104659-26-057239-index.htm",{"events":5878},[5831,5832],"Booking Holdings Inc. Announces Issuance of $750 Million Senior Notes","On May 5, 2026, Booking Holdings Inc. announced the issuance of $750 million aggregate principal amount of 5.375% Senior Notes due 2036. The notes will mature on May 7, 2036, and will pay interest semi-annually at a rate of 5.375%. The company may redeem some or all of the notes before the Par Call Date at a redemption price equal to the greater of 100% of the aggregate principal amount or the sum of the present values of the remaining scheduled payments of principal and interest, discounted to the redemption date. The notes are the company's general senior unsecured obligations and rank equally with its other senior unsecured obligations. The offering was consummated pursuant to the company's Registration Statement.","2026-05-07 20:49:56",[5883,5886,5889,5892],{"exhibit_number":5839,"htm_reference":5884,"full_url":5885},"tm2613920d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465926057239/tm2613920d1_ex1-1.htm",{"exhibit_number":5843,"htm_reference":5887,"full_url":5888},"tm2613920d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465926057239/tm2613920d1_ex4-1.htm",{"exhibit_number":5847,"htm_reference":5890,"full_url":5891},"tm2613920d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465926057239/tm2613920d1_ex4-2.htm",{"exhibit_number":5871,"htm_reference":5893,"full_url":5894},"tm2613920d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465926057239/tm2613920d1_ex5-1.htm",{"symbol":5,"accessionnumber":5896,"filingdate":595,"sec_url":5897,"tags":5898,"headline":5902,"summary":5903,"sector":5800,"industry":5801,"date_processed":5904,"impact_score":5803,"exhibits":5905,"isLocked":5809},"0001075531-26-000024","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000024/0001075531-26-000024-index.htm",{"events":5899},[5795,5900,5796,5901],"Stock Split","Share Repurchase Program Announced","Booking Holdings Reports Strong Q1 2026 Financial Results and Announces Stock Split","Booking Holdings Inc. reported its first quarter 2026 financial results, showing a 16% increase in revenue to $5.5 billion and a 225% increase in net income to $1.08 billion. The company also announced a 25-for-1 stock split of its common stock, effective April 2, 2026. All share and per share information has been retroactively adjusted to reflect the stock split. The company's Adjusted EBITDA grew 19% to $1.29 billion, and Adjusted EPS increased 14% to $1.14. Booking Holdings also repurchased $3.6 billion of stock in the quarter ended March 31, 2026, with a total remaining authorization of $18.2 billion as of March 31, 2026. The company declared a cash dividend of $0.42 per share, payable on June 30, 2026 to stockholders of record as of the close of business on June 5, 2026.","2026-04-28 20:09:43",[5906],{"exhibit_number":5806,"htm_reference":5907,"full_url":5908},"q1-26bkngearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000024/q1-26bkngearningsrelease.htm",{"symbol":5,"accessionnumber":5379,"filingdate":692,"sec_url":5381,"tags":5910,"headline":5914,"summary":5915,"sector":5800,"industry":5801,"date_processed":5916,"impact_score":5803,"exhibits":5917,"isLocked":5809},{"events":5911},[5912,5913],"New CAO Appointed","Executive Employment Agreement","Booking Holdings Appoints New Chief Accounting Officer","Booking Holdings Inc. announced on April 2, 2026, the appointment of Caroline Sullivan as its new Senior Vice President, Chief Accounting Officer, and Controller, effective April 29, 2026. Ms. Sullivan, with extensive experience in finance and accounting, previously served as Senior Vice President, Chief Accounting Officer, and Corporate Controller at Moody's Corporation. Her employment agreement includes an initial annual base salary of $525,000, a target annual bonus of 75% of base salary, and various equity grants and other compensation details.","2026-04-02 20:13:40",[],{"symbol":5,"accessionnumber":5384,"filingdate":692,"sec_url":5386,"tags":5919,"headline":5921,"summary":5922,"sector":5800,"industry":5801,"date_processed":5923,"impact_score":5803,"exhibits":5924,"isLocked":5809},{"events":5920},[5900],"Booking Holdings Announces 25-for-1 Stock Split","Booking Holdings Inc. announced on April 2, 2026, a twenty-five-for-one forward stock split of its common stock, effective at 4:01 p.m. Eastern Time on the same day. The split will increase the number of authorized common shares from 1,000,000,000 to 25,000,000,000. Trading on a split-adjusted basis is expected to commence at market open on Monday, April 6, 2026.","2026-04-02 20:35:44",[5925],{"exhibit_number":5823,"htm_reference":5926,"full_url":5927},"ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000095015726000465/ex3-1.htm",{"symbol":5,"accessionnumber":5389,"filingdate":697,"sec_url":5391,"tags":5929,"headline":5932,"summary":5933,"sector":5800,"industry":5801,"date_processed":5934,"impact_score":5803,"exhibits":5935,"isLocked":5809},{"events":5930},[5815,5931],"Board Member Departure","Booking Holdings Appoints New Director and Announces Retirement of Existing Director","Booking Holdings Inc. announced on April 1, 2026, the appointment of Kurt Sievers, former CEO of NXP Semiconductors, to its Board of Directors. Sievers, who brings extensive experience in technology and global consumer markets, will join the Corporate Governance Committee. Simultaneously, the company announced the retirement of Director Lynn Radakovich, effective at the Annual Meeting in June 2026, after a decade of service. The company expressed gratitude for Radakovich's contributions and leadership.","2026-04-01 20:11:40",[5936],{"exhibit_number":5806,"htm_reference":5937,"full_url":5938},"newdirectorpressrelease4126.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000012/newdirectorpressrelease4126.htm",{"symbol":5,"accessionnumber":5394,"filingdate":865,"sec_url":5396,"tags":5940,"headline":5942,"summary":5943,"sector":5800,"industry":5801,"date_processed":5944,"impact_score":5803,"exhibits":5945,"isLocked":5809},{"events":5941},[5900,5796,5795],"Booking Holdings Announces 25-for-1 Forward Stock Split and Reports Strong Q4 2025 Results","Booking Holdings Inc. reported strong financial results for Q4 2025, with a 16% increase in revenue and a 34% increase in net income year-over-year. The company also announced a 25-for-1 forward stock split of its common stock, effective on April 2, 2026. This split aims to make the stock more accessible to a broader range of investors and aligns with the company's long-term growth strategy. Additionally, the company declared a cash dividend of $10.50 per share, payable on March 31, 2026, marking a 9.4% increase from the previous year's quarterly dividend.","2026-02-18 21:03:42",[5946],{"exhibit_number":5806,"htm_reference":5947,"full_url":5948},"q4-25bkngearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553126000008/q4-25bkngearningsrelease.htm",{"symbol":5,"accessionnumber":5405,"filingdate":1231,"sec_url":5407,"tags":5950,"headline":5954,"summary":5955,"sector":5800,"industry":5801,"date_processed":5956,"impact_score":5803,"exhibits":5957,"isLocked":5809},{"1.01":5951,"2.03":5953},[5952],"New Major Contract",[5831],"Booking Holdings Inc. Announces Issuance of Senior Notes","Booking Holdings Inc. announced on November 4, 2025, the issuance of €1.5 billion aggregate principal amount of Senior Notes through an underwriting agreement. The notes include €750 million of 3.000% Senior Notes due 2030 and €750 million of 3.625% Senior Notes due 2035. The issuance is subject to customary events of default and redemption provisions as detailed in the Indenture. The proceeds will be used for general corporate purposes.","2025-11-07 21:31:42",[5958,5961,5964,5967,5970,5973,5976],{"exhibit_number":5839,"htm_reference":5959,"full_url":5960},"tm2529813d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925108511/tm2529813d4_ex1-1.htm",{"exhibit_number":5843,"htm_reference":5962,"full_url":5963},"tm2529813d4_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925108511/tm2529813d4_ex4-1.htm",{"exhibit_number":5847,"htm_reference":5965,"full_url":5966},"tm2529813d4_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925108511/tm2529813d4_ex4-2.htm",{"exhibit_number":5851,"htm_reference":5968,"full_url":5969},"tm2529813d4_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925108511/tm2529813d4_ex4-3.htm",{"exhibit_number":5855,"htm_reference":5971,"full_url":5972},"tm2529813d4_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925108511/tm2529813d4_ex4-4.htm",{"exhibit_number":5859,"htm_reference":5974,"full_url":5975},"tm2529813d4_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925108511/tm2529813d4_ex4-5.htm",{"exhibit_number":5871,"htm_reference":5977,"full_url":5978},"tm2529813d4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925108511/tm2529813d4_ex5-1.htm",{"symbol":5,"accessionnumber":5410,"filingdate":1273,"sec_url":5412,"tags":5980,"headline":5984,"summary":5985,"sector":5800,"industry":5801,"date_processed":5986,"impact_score":5803,"exhibits":5987,"isLocked":5809},{"2.02":5981,"9.01":5982},[5795,5797],[5983],"Exhibits Furnished","Booking Holdings Announces Strong Third Quarter 2025 Financial Results","Booking Holdings Inc. reported robust financial results for the third quarter of 2025, showcasing significant growth in room nights, gross bookings, and revenue. The company's strong performance was driven by increased travel demand and effective execution of its Transformation Program. Additionally, Booking Holdings declared a cash dividend and continued its stock repurchase program, reflecting its commitment to returning value to shareholders.","2025-10-28 20:49:56",[5988],{"exhibit_number":5806,"htm_reference":5989,"full_url":5990},"q3-25bkngearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000050/q3-25bkngearningsrelease.htm",{"symbol":5,"accessionnumber":5421,"filingdate":1309,"sec_url":5423,"tags":5992,"headline":5996,"summary":5997,"sector":5800,"industry":5801,"date_processed":5998,"impact_score":5803,"exhibits":5999,"isLocked":5809},{"5.03":5993,"9.01":5995},[5994],"Bylaw Amendment",[5983],"Booking Holdings Inc. Amends By-Laws","On October 16, 2025, Booking Holdings Inc. announced amendments to its By-Laws, effective immediately. These changes included amending the threshold to call a special meeting of the Board, revisions to the advance notice provision, and other non-substantive changes. The Amended and Restated By-Laws are attached as Exhibit 3.1.","2025-10-17 20:06:40",[6000],{"exhibit_number":5823,"htm_reference":6001,"full_url":6002},"bkng-arbyxlawsxadoptedocto.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000043/bkng-arbyxlawsxadoptedocto.htm",{"symbol":5,"accessionnumber":5426,"filingdate":1419,"sec_url":5428,"tags":6004,"headline":6008,"summary":6009,"sector":5800,"industry":5801,"date_processed":6010,"impact_score":6011,"exhibits":6012,"isLocked":5809},{"5.02":6005},[6006,6007],"CAO Resignation","Key Executive Departure","Booking Holdings Announces Retirement of Chief Accounting Officer and Controller","Booking Holdings Inc. announced on September 17, 2025, that Susana D'Emic, the Company's Chief Accounting Officer and Controller, intends to retire at the end of March 2027. She will transition to the role of Senior Vice President of Finance until her retirement, with a successor expected to be hired in 2026.","2025-09-19 20:02:55","HIGH",[],{"symbol":5,"accessionnumber":5436,"filingdate":1603,"sec_url":5438,"tags":6014,"headline":6017,"summary":6018,"sector":5800,"industry":5801,"date_processed":6019,"impact_score":5803,"exhibits":6020,"isLocked":5809},{"2.02":6015,"9.01":6016},[5797,5795],[5983],"Booking Holdings Reports Strong Second Quarter 2025 Financial Results","Booking Holdings Inc. announced its second quarter 2025 financial results, showing an 8% increase in room nights, 13% growth in gross bookings, and a 16% rise in revenue compared to the same period last year. The company reported a GAAP net income of $895 million, with GAAP EPS at $27.43, reflecting a 38% decline year-over-year. Adjusted EPS stood at $55.40, a 32% increase year-over-year. The company also repurchased $1.3 billion of its stock in the quarter, with a remaining authorization of $24.6 billion. The exhibit provides additional financial details and non-GAAP measures.","2025-08-22 02:45:31",[6021],{"exhibit_number":5806,"htm_reference":6022,"full_url":6023},"bkngq22025earningspressr.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000035/bkngq22025earningspressr.htm",{"symbol":5,"accessionnumber":5441,"filingdate":1791,"sec_url":5443,"tags":6025,"headline":6030,"summary":6031,"sector":5800,"industry":5801,"date_processed":6032,"impact_score":5803,"exhibits":6033,"isLocked":5809},{"5.07":6026},[6027,6028,6029],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Booking Holdings Inc. 2025 Annual Meeting Results Announced","Booking Holdings Inc. announced the results of its 2025 Annual Meeting of Stockholders held on June 3, 2025. All nominated directors were elected, with overwhelming support for each candidate. Stockholders also approved the 2024 executive compensation, ratified the selection of Deloitte & Touche LLP as the independent auditor for fiscal year 2025, and rejected a non-binding proposal to modify the Company’s special meeting threshold.","2025-08-22 16:35:58",[],{"symbol":5,"accessionnumber":5446,"filingdate":1875,"sec_url":5448,"tags":6035,"headline":6040,"summary":6041,"sector":5800,"industry":5801,"date_processed":6042,"impact_score":5803,"exhibits":6043,"isLocked":5809},{"1.01":6036,"2.03":6037,"8.01":6038,"9.01":6039},[5832],[5831],[5901],[5983],"Booking Holdings Inc. Announces Senior Notes Offering","On May 6, 2025, Booking Holdings Inc. announced the issuance and sale of €1.75 billion aggregate principal amount of Senior Notes in a registered public offering. The offering includes three tranches of notes due in 2031, 2038, and 2046, with interest rates of 3.125%, 4.125%, and 4.500% respectively. The Company may redeem some or all of the notes under certain conditions prior to their respective maturity dates. The Indenture governing the notes contains customary events of default.","2025-08-22 22:00:06",[6044,6047,6050,6053,6056,6059,6062,6065,6068],{"exhibit_number":5839,"htm_reference":6045,"full_url":6046},"tm2514582d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925046766/tm2514582d1_ex1-1.htm",{"exhibit_number":5843,"htm_reference":6048,"full_url":6049},"tm2514582d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925046766/tm2514582d1_ex4-1.htm",{"exhibit_number":5847,"htm_reference":6051,"full_url":6052},"tm2514582d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925046766/tm2514582d1_ex4-2.htm",{"exhibit_number":5851,"htm_reference":6054,"full_url":6055},"tm2514582d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925046766/tm2514582d1_ex4-3.htm",{"exhibit_number":5855,"htm_reference":6057,"full_url":6058},"tm2514582d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925046766/tm2514582d1_ex4-4.htm",{"exhibit_number":5859,"htm_reference":6060,"full_url":6061},"tm2514582d1_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925046766/tm2514582d1_ex4-5.htm",{"exhibit_number":5863,"htm_reference":6063,"full_url":6064},"tm2514582d1_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925046766/tm2514582d1_ex4-6.htm",{"exhibit_number":5867,"htm_reference":6066,"full_url":6067},"tm2514582d1_ex4-7.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925046766/tm2514582d1_ex4-7.htm",{"exhibit_number":5871,"htm_reference":6069,"full_url":6070},"tm2514582d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465925046766/tm2514582d1_ex5-1.htm",{"symbol":5,"accessionnumber":5451,"filingdate":1915,"sec_url":5453,"tags":6072,"headline":6075,"summary":6076,"sector":5800,"industry":5801,"date_processed":6077,"impact_score":5803,"exhibits":6078,"isLocked":5809},{"2.02":6073,"9.01":6074},[5795,5797],[5983],"Booking Holdings Reports First Quarter 2025 Financial Results","Booking Holdings Inc. announced its financial results for the first quarter of 2025, reporting a 7% growth in room nights and 7% growth in gross bookings compared to the first quarter of 2024. The company's revenue increased by 8% year-over-year or 10% on a constant currency basis. GAAP net income and EPS significantly declined due to higher interest expenses and other costs. The company also declared a cash dividend of $9.60 per share and repurchased $1.8 billion of stock under its authorized stock repurchase program.","2025-08-23 13:17:53",[],{"symbol":5,"accessionnumber":5461,"filingdate":1941,"sec_url":5463,"tags":6080,"headline":6082,"summary":6083,"sector":5800,"industry":5801,"date_processed":6084,"impact_score":5803,"exhibits":6085,"isLocked":5809},{"5.02":6081},[5931],"Booking Holdings Inc. Announces Retirement of Board Member Wei Hopeman","Booking Holdings Inc. (BKNG) announced that Wei Hopeman has decided to retire from the Company's Board of Directors, effective at the Company's Annual Meeting in June 2025. Ms. Hopeman will not stand for re-election at the Annual Meeting. The Company and the Board express their appreciation for her dedicated service.","2025-08-23 14:58:03",[],{"symbol":5,"accessionnumber":5471,"filingdate":2162,"sec_url":5473,"tags":6087,"headline":6091,"summary":6092,"sector":5800,"industry":5801,"date_processed":6093,"impact_score":6011,"exhibits":6094,"isLocked":5809},{"2.02":6088,"9.01":6090},[5795,6089],"Raised Guidance",[5983],"Booking Holdings Reports Strong 2024 Financial Results","Booking Holdings Inc. announced its financial results for the fourth quarter and full year of 2024, reporting a 17% increase in gross bookings and a 14% rise in revenue year-over-year. The company also declared a 10% increase in quarterly cash dividends and authorized an additional $20 billion for stock repurchases. Adjusted net income per diluted common share increased by 30% and adjusted EBITDA margin expanded to 33.8%. These results demonstrate continued growth and profitability, reflecting the company's disciplined approach to managing expenses and strategic investments in technology.","2025-11-11 23:48:21",[6095],{"exhibit_number":5806,"htm_reference":6096,"full_url":6097},"bnkgq42024earningspressr.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553125000009/bnkgq42024earningspressr.htm",{"symbol":5,"accessionnumber":5476,"filingdate":2370,"sec_url":5478,"tags":6099,"headline":6102,"summary":6103,"sector":5800,"industry":5801,"date_processed":6104,"impact_score":6011,"exhibits":6105,"isLocked":5809},{"5.02":6100,"9.01":6101},[6007],[5983],"Booking Holdings Extends Former CFO's Part-Time Employment","Booking Holdings Inc. announced the extension of David I. Goulden's part-time employment as Executive Vice President of Finance from January 1, 2025, to March 31, 2025. Goulden will receive an annualized base salary of $315,000 during this period, and his outstanding equity awards will not be eligible to vest following the Additional Period.","2025-11-24 23:20:22",[6106],{"exhibit_number":5806,"htm_reference":6107,"full_url":6108},"ex991-gouldenletteragreeme.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000053/ex991-gouldenletteragreeme.htm",{"symbol":5,"accessionnumber":5482,"filingdate":2395,"sec_url":5484,"tags":6110,"headline":6115,"summary":6116,"sector":5800,"industry":5801,"date_processed":6117,"impact_score":6011,"exhibits":6118,"isLocked":5809},{"2.05":6111},[6112,6113,6114],"Mass Layoff","Restructuring Costs","Severance Payout","Booking Holdings Announces Organizational Changes to Enhance Efficiency","Booking Holdings Inc. announced organizational changes to improve efficiency and reduce annual run rate expenses by $400 to $450 million. The changes involve workforce reductions, technology investments, and professional fees. Expected restructuring costs are estimated to be one times the annual run rate saving. These actions aim to align fixed expenses with revenue growth and improve overall efficiency.","2025-11-25 23:33:22",[],{"symbol":5,"accessionnumber":5487,"filingdate":2448,"sec_url":5489,"tags":6120,"headline":6125,"summary":6126,"sector":5800,"industry":5801,"date_processed":6127,"impact_score":5803,"exhibits":6128,"isLocked":5809},{"1.01":6121,"2.03":6122,"8.01":6123,"9.01":6124},[5952],[5831],[5901],[5983],"Booking Holdings Inc. Announces Issuance of €1.8B Senior Notes","On November 18, 2024, Booking Holdings Inc. announced the issuance of €1.8 billion aggregate principal amount of Senior Notes through an underwriting agreement with several banks. The offering includes three series of notes due in 2032, 2037, and 2045, with respective interest rates of 3.250%, 3.750%, and 3.875%. The Company may redeem the notes under certain conditions, and the notes are subject to customary events of default. The Underwriting Agreement and an opinion regarding the validity of the notes are filed as exhibits.","2025-11-27 23:41:45",[6129,6132,6135,6138,6141,6144,6147,6150,6153],{"exhibit_number":5839,"htm_reference":6130,"full_url":6131},"tm2428114d3_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924121522/tm2428114d3_ex1-1.htm",{"exhibit_number":5843,"htm_reference":6133,"full_url":6134},"tm2428114d3_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924121522/tm2428114d3_ex4-1.htm",{"exhibit_number":5847,"htm_reference":6136,"full_url":6137},"tm2428114d3_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924121522/tm2428114d3_ex4-2.htm",{"exhibit_number":5851,"htm_reference":6139,"full_url":6140},"tm2428114d3_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924121522/tm2428114d3_ex4-3.htm",{"exhibit_number":5855,"htm_reference":6142,"full_url":6143},"tm2428114d3_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924121522/tm2428114d3_ex4-4.htm",{"exhibit_number":5859,"htm_reference":6145,"full_url":6146},"tm2428114d3_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924121522/tm2428114d3_ex4-5.htm",{"exhibit_number":5863,"htm_reference":6148,"full_url":6149},"tm2428114d3_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924121522/tm2428114d3_ex4-6.htm",{"exhibit_number":5867,"htm_reference":6151,"full_url":6152},"tm2428114d3_ex4-7.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924121522/tm2428114d3_ex4-7.htm",{"exhibit_number":5871,"htm_reference":6154,"full_url":6155},"tm2428114d3_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924121522/tm2428114d3_ex5-1.htm",{"symbol":5,"accessionnumber":5491,"filingdate":2492,"sec_url":5493,"tags":6157,"headline":6159,"summary":6160,"sector":5800,"industry":5801,"date_processed":6161,"impact_score":6011,"exhibits":6162,"isLocked":5809},{"2.05":6158},[6112,6113,6114],"Booking Holdings Announces Organizational Changes and Workforce Reduction","Booking Holdings Inc. announced on November 8, 2024, its intention to implement organizational changes which include a workforce reduction, modernizing processes and systems, optimizing procurement, and seeking real estate savings. These changes aim to improve operating expense efficiency, increase organizational agility, and better position the Company for the long term. The Company is currently unable to determine the financial impact of these actions and intends to file an amendment after completing its analysis.","2025-12-02 23:21:14",[],{"symbol":5,"accessionnumber":5496,"filingdate":2528,"sec_url":5498,"tags":6164,"headline":6167,"summary":6168,"sector":5800,"industry":5801,"date_processed":6169,"impact_score":6170,"exhibits":6171,"isLocked":5809},{"2.02":6165,"9.01":6166},[5797],[5983],"Booking Holdings Reports 8% Increase in Room Nights and 9% Rise in Gross Travel Bookings for Q3 2024","Booking Holdings Inc. reported its Q3 2024 financial results, showing an 8% increase in room nights booked and a 9% rise in gross travel bookings to $43.4 billion. Total revenues were $8.0 billion, up 9% from the prior-year quarter. Net income remained at $2.5 billion, while Adjusted Net income increased by 9% to $2.8 billion. Adjusted EBITDA also rose by 12% to $3.7 billion. The company recorded a $365 million accrual related to the proposed settlement of certain Italian indirect tax matters and a $250 million reduction to income tax expense based on a recent U.S. Tax Court decision. The company also declared a cash dividend of $8.75 per share, payable on December 31, 2024.","2025-08-24 21:36:24","LOW",[],{"symbol":5,"accessionnumber":5511,"filingdate":2852,"sec_url":5513,"tags":6173,"headline":6176,"summary":6177,"sector":5800,"industry":5801,"date_processed":6178,"impact_score":5803,"exhibits":6179,"isLocked":5809},{"2.02":6174,"9.01":6175},[5795,5797],[5983],"Booking Holdings Reports Strong 2Q 2024 Results","Booking Holdings Inc. reported its second quarter 2024 financial results on August 1, 2024, showing a 7% increase in room nights booked, a 4% increase in gross travel bookings, and a 7% increase in total revenues. Net income rose by 18% year-over-year to $1.5 billion, with earnings per diluted common share increasing by 27% to $44.38. Adjusted net income and Adjusted EBITDA also saw growth. The Board of Directors declared a cash dividend of $8.75 per share, payable on September 30, 2024.","2025-08-23 17:07:36",[],{"symbol":5,"accessionnumber":5516,"filingdate":3054,"sec_url":5518,"tags":6181,"headline":6183,"summary":6184,"sector":5800,"industry":5801,"date_processed":6185,"impact_score":5803,"exhibits":6186,"isLocked":5809},{"5.07":6182},[6027,6028,6029],"Booking Holdings Annual Meeting Voting Results Announced","Booking Holdings Inc. held its 2024 Annual Meeting of Stockholders on June 4, 2024, where all nominated directors were elected, and advisory votes on 2023 executive compensation, the ratification of Deloitte & Touche LLP as the independent auditor, and two non-binding proposals regarding clawback policy and reproductive rights/data privacy were approved or rejected by stockholders.","2025-08-22 23:43:48",[],{"symbol":5,"accessionnumber":5521,"filingdate":3141,"sec_url":5523,"tags":6188,"headline":6191,"summary":6192,"sector":5800,"industry":5801,"date_processed":6193,"impact_score":5803,"exhibits":6194,"isLocked":5809},{"1.01":6189,"2.03":6190},[5832],[5833],"Booking Holdings Inc. Extends Credit Agreement Maturity Date","Booking Holdings Inc. has extended the maturity date of its credit agreement from May 17, 2028, to May 17, 2029, with all other terms remaining unchanged. This extension was executed under the existing Credit Agreement dated May 17, 2023.","2025-08-22 20:04:53",[],{"symbol":5,"accessionnumber":5531,"filingdate":3170,"sec_url":5533,"tags":6196,"headline":6199,"summary":6200,"sector":5800,"industry":5801,"date_processed":6201,"impact_score":6011,"exhibits":6202,"isLocked":5809},{"2.02":6197,"9.01":6198},[5795,6089],[5983],"Booking Holdings Announces Strong Q1 2024 Financial Results","Booking Holdings Inc. reported strong financial results for the first quarter of 2024, with gross travel bookings increasing by 10% year-over-year to $43.5 billion, and total revenues rising by 17% to $4.4 billion. Net income surged by 192% to $776 million, driven by higher room nights booked and robust travel demand. The company also declared a second-quarter dividend of $8.75 per share.","2025-08-22 17:23:51",[6203],{"exhibit_number":5806,"htm_reference":6204,"full_url":6205},"ex99133124.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000026/ex99133124.htm",{"symbol":5,"accessionnumber":5536,"filingdate":3212,"sec_url":5538,"tags":6207,"headline":6210,"summary":6211,"sector":5800,"industry":5801,"date_processed":6212,"impact_score":5803,"exhibits":6213,"isLocked":5809},{"5.03":6208,"9.01":6209},[5994],[5983],"Booking Holdings Inc. Updates Corporate Governance and Financial Disclosure Policies","On April 18, 2024, Booking Holdings Inc. updated its By-Laws to include revisions addressing stockholder nominations, advance notice requirements, procedural matters under Delaware General Corporation Law, and an exclusive forum for litigation. The Company also updated its financial statements to comply with the latest regulatory requirements.","2025-08-22 14:57:53",[6214],{"exhibit_number":5823,"htm_reference":6215,"full_url":6216},"corporateby-lawsapril182024.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000020/corporateby-lawsapril182024.htm",{"symbol":5,"accessionnumber":5541,"filingdate":3273,"sec_url":5543,"tags":6218,"headline":6221,"summary":6222,"sector":5800,"industry":5801,"date_processed":6223,"impact_score":6170,"exhibits":6224,"isLocked":5809},{"5.02":6219,"9.01":6220},[5913],[5983],"Booking Holdings Amends Former CFO's Employment Agreement","Booking Holdings Inc. has amended the employment agreement of its former Chief Financial Officer, David I. Goulden, extending his employment through 2024 and into 2025 under specific conditions. Goulden will serve as Executive Vice President of Finance on a full-time basis until May 31, 2024, then transition to part-time employment until December 31, 2024. He will continue to receive a base salary and be eligible for a cash bonus for 2024. From January 1, 2025, Goulden will provide services in a different role as mutually agreed with the CEO.","2025-08-22 10:15:32",[6225],{"exhibit_number":5806,"htm_reference":6226,"full_url":6227},"bookingholdings-gouldename.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000016/bookingholdings-gouldename.htm",{"symbol":5,"accessionnumber":5546,"filingdate":3398,"sec_url":5548,"tags":6229,"headline":6040,"summary":6234,"sector":5800,"industry":5801,"date_processed":6235,"impact_score":5803,"exhibits":6236,"isLocked":5809},{"1.01":6230,"2.03":6231,"8.01":6232,"9.01":6233},[5952,5832],[5831],[5901],[5983],"On February 27, 2024, Booking Holdings Inc. announced a registered public offering of €2.75 billion aggregate principal amount of Senior Notes through an underwriting agreement with Banco Santander, S.A., BNP Paribas, Deutsche Bank AG, London Branch, Goldman Sachs & Co. LLC, and Merrill Lynch International. The offering consists of four tranches: €500 million of 3.500% Senior Notes due 2029, €650 million of 3.625% Senior Notes due 2032, €850 million of 3.750% Senior Notes due 2036, and €750 million of 4.000% Senior Notes due 2044. The notes are general senior unsecured obligations of the company, and interest is payable annually starting from March 1, 2025. The company has the option to redeem some or all of the notes under certain conditions before their respective par call dates.","2025-08-22 06:10:58",[6237,6240,6243,6246,6249,6252,6255,6258,6261,6265,6269],{"exhibit_number":5839,"htm_reference":6238,"full_url":6239},"tm246940d5_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924029963/tm246940d5_ex1-1.htm",{"exhibit_number":5843,"htm_reference":6241,"full_url":6242},"tm246940d5_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924029963/tm246940d5_ex4-1.htm",{"exhibit_number":5847,"htm_reference":6244,"full_url":6245},"tm246940d5_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924029963/tm246940d5_ex4-2.htm",{"exhibit_number":5851,"htm_reference":6247,"full_url":6248},"tm246940d5_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924029963/tm246940d5_ex4-3.htm",{"exhibit_number":5855,"htm_reference":6250,"full_url":6251},"tm246940d5_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924029963/tm246940d5_ex4-4.htm",{"exhibit_number":5859,"htm_reference":6253,"full_url":6254},"tm246940d5_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924029963/tm246940d5_ex4-5.htm",{"exhibit_number":5863,"htm_reference":6256,"full_url":6257},"tm246940d5_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924029963/tm246940d5_ex4-6.htm",{"exhibit_number":5867,"htm_reference":6259,"full_url":6260},"tm246940d5_ex4-7.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924029963/tm246940d5_ex4-7.htm",{"exhibit_number":6262,"htm_reference":6263,"full_url":6264},"EX-4.8","tm246940d5_ex4-8.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924029963/tm246940d5_ex4-8.htm",{"exhibit_number":6266,"htm_reference":6267,"full_url":6268},"EX-4.9","tm246940d5_ex4-9.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924029963/tm246940d5_ex4-9.htm",{"exhibit_number":5871,"htm_reference":6270,"full_url":6271},"tm246940d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1075531/000110465924029963/tm246940d5_ex5-1.htm",{"symbol":5,"accessionnumber":5556,"filingdate":3427,"sec_url":5558,"tags":6273,"headline":6276,"summary":6277,"sector":5800,"industry":5801,"date_processed":6278,"impact_score":6170,"exhibits":6279,"isLocked":5809},{"2.02":6274,"9.01":6275},[5797],[5983],"Booking Holdings Reports 2023 Results and Initiates Quarterly Dividend","Booking Holdings Inc. reported its fourth quarter and full year 2023 financial results on February 22, 2024, showing an increase in gross travel bookings, total revenues, and non-GAAP net income. The company also announced the initiation of a quarterly dividend of $8.75 per share, payable on March 28, 2024. Despite the overall growth, net income decreased significantly year-over-year due to certain accruals and losses.","2025-08-22 04:36:45",[6280],{"exhibit_number":5806,"htm_reference":6281,"full_url":6282},"ex991123123.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000011/ex991123123.htm",{"symbol":5,"accessionnumber":5561,"filingdate":3538,"sec_url":5563,"tags":6284,"headline":6289,"summary":6290,"sector":5800,"industry":5801,"date_processed":6291,"impact_score":6011,"exhibits":6292,"isLocked":5809},{"5.02":6285,"9.01":6288},[6286,6287],"CFO Resignation","New CFO Appointed",[5983],"Booking Holdings CFO Transition and Amendment of Departure Agreement","Booking Holdings Inc. announced the transition of its Chief Financial Officer (CFO) position from David I. Goulden to Ewout L. Steenbergen, effective March 15, 2024. Goulden's existing letter agreement was amended to extend his employment period to May 31, 2024, and to allow him to serve in a different role from June 1, 2024, until no later than March 4, 2026. The amendment does not alter the compensation arrangements.","2025-08-22 00:01:53",[6293],{"exhibit_number":5806,"htm_reference":6294,"full_url":6295},"exhibit991goulden.htm","https://www.sec.gov/Archives/edgar/data/1075531/000107553124000003/exhibit991goulden.htm",null,1789889659222]