[{"data":1,"prerenderedAt":6023},["ShallowReactive",2],{"company-overview-FLEX":3},{"company_profile":4,"ohlc":24,"spy":3728,"trading_signals":5004,"company_actions":5122,"filings_8k":5559,"report_history":6022,"insider_summary":6022,"filings_summary":6022,"financials_summary":6022,"institutional_summary":6022,"seo_links":6022},{"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},"FLEX","Flex Ltd.","NASDAQ","XNGS","Technology","Electronic Components",148115,"https://www.flex.com","Flex Ltd. is a leading manufacturing and supply chain solutions provider that operates on a global scale. The company primarily focuses on developing and delivering innovative product solutions for a broad range of industries including consumer electronics, industrial automation, automotive, healthcare, and energy. Leveraging advanced technologies and supply chain expertise, Flex Ltd. offers comprehensive services ranging from design, engineering, and manufacturing to logistics and post-production support. As a key player in the manufacturing sector, the company enables its clients to streamline their operations, reduce costs, and accelerate time-to-market for new products. Flex Ltd.'s strategic global footprint, encompassing facilities and offices in over 30 countries, highlights its significant role in facilitating a seamless flow of goods across international markets. Founded in 1969 and headquartered in Singapore, Flex Ltd. continues to influence how businesses adapt to evolving technological and market demands with its commitment to efficiency, sustainability, and innovation.","Common Stock","Ms. Revathi  Advaithi","12455 Research Boulevard","Austin",78759,"TX","United States","65 6876 9899","2025-03-08 00:00:00","True",[25,31,37,43,48,54,59,65,71,77,83,89,94,100,106,112,118,124,129,134,139,145,150,156,162,168,174,180,186,192,198,204,209,215,221,227,232,238,244,250,256,261,267,273,279,284,289,295,300,306,312,317,323,329,335,341,347,353,359,365,371,377,383,389,395,401,407,413,419,425,430,436,441,447,453,459,465,471,477,483,489,493,499,505,510,516,522,528,534,539,544,549,555,561,567,573,579,585,591,597,603,608,613,618,623,629,635,641,647,653,659,665,671,677,682,688,694,700,706,712,717,723,729,735,741,747,753,759,764,769,774,778,782,787,793,798,804,810,815,820,826,831,837,843,849,853,858,864,868,874,879,884,889,894,899,905,911,917,923,928,933,938,943,947,953,959,965,971,976,981,986,989,994,1000,1006,1011,1016,1021,1026,1032,1036,1042,1046,1050,1054,1058,1062,1067,1070,1076,1082,1088,1093,1099,1104,1110,1115,1119,1125,1130,1136,1142,1147,1153,1158,1163,1169,1175,1181,1187,1192,1197,1203,1206,1211,1217,1223,1227,1233,1236,1242,1245,1248,1253,1257,1261,1266,1271,1275,1280,1283,1286,1289,1292,1298,1303,1309,1314,1320,1326,1331,1337,1342,1347,1353,1358,1364,1370,1374,1379,1383,1388,1394,1398,1401,1405,1409,1414,1418,1421,1425,1431,1436,1442,1447,1453,1459,1464,1468,1474,1480,1486,1492,1498,1501,1507,1512,1518,1524,1530,1536,1542,1547,1552,1558,1563,1568,1572,1578,1584,1589,1594,1598,1602,1608,1613,1618,1624,1628,1633,1637,1642,1648,1654,1659,1663,1669,1674,1679,1684,1689,1693,1699,1705,1711,1716,1722,1728,1734,1740,1746,1752,1757,1763,1769,1774,1779,1784,1790,1796,1800,1805,1811,1817,1823,1827,1832,1838,1842,1848,1851,1857,1863,1868,1874,1880,1886,1892,1898,1904,1910,1916,1920,1926,1932,1938,1944,1950,1956,1961,1966,1972,1978,1983,1989,1995,2000,2006,2011,2017,2023,2029,2034,2039,2045,2051,2057,2063,2069,2075,2080,2085,2091,2096,2102,2107,2113,2118,2122,2125,2131,2137,2142,2148,2154,2160,2165,2171,2177,2179,2183,2189,2195,2198,2202,2208,2213,2215,2219,2225,2229,2231,2236,2242,2247,2251,2257,2263,2267,2271,2274,2278,2284,2290,2294,2299,2303,2308,2312,2318,2323,2328,2334,2340,2345,2350,2355,2359,2363,2369,2375,2379,2385,2388,2390,2394,2398,2402,2408,2413,2418,2421,2425,2430,2434,2439,2442,2445,2451,2454,2458,2464,2470,2474,2479,2483,2487,2492,2496,2499,2504,2508,2511,2515,2521,2526,2532,2538,2542,2546,2549,2552,2556,2559,2564,2568,2574,2579,2584,2589,2595,2599,2605,2610,2613,2618,2623,2628,2632,2638,2644,2649,2654,2660,2666,2672,2678,2684,2689,2695,2700,2705,2710,2716,2721,2726,2731,2736,2739,2742,2747,2750,2754,2757,2762,2765,2771,2775,2781,2787,2793,2798,2804,2809,2814,2819,2823,2828,2832,2836,2840,2845,2851,2856,2861,2867,2873,2877,2882,2887,2889,2893,2896,2900,2905,2908,2910,2914,2919,2923,2928,2932,2935,2938,2943,2947,2950,2954,2958,2962,2967,2971,2974,2979,2982,2985,2990,2995,2998,3003,3009,3012,3015,3017,3020,3025,3030,3034,3036,3040,3045,3049,3054,3058,3061,3066,3072,3077,3083,3087,3090,3093,3099,3101,3106,3112,3117,3122,3128,3132,3136,3140,3144,3146,3150,3153,3156,3159,3163,3167,3169,3171,3176,3178,3181,3184,3188,3192,3197,3203,3209,3214,3216,3218,3222,3225,3230,3233,3236,3240,3242,3246,3250,3253,3256,3258,3263,3267,3270,3272,3274,3278,3283,3289,3294,3300,3306,3312,3318,3324,3330,3336,3342,3347,3353,3359,3365,3371,3376,3381,3386,3391,3396,3399,3404,3408,3411,3414,3419,3424,3427,3432,3436,3439,3442,3447,3452,3455,3460,3466,3470,3476,3481,3487,3493,3499,3504,3510,3515,3519,3524,3529,3532,3538,3543,3549,3553,3557,3561,3566,3571,3575,3579,3584,3588,3591,3593,3598,3601,3606,3609,3611,3613,3616,3621,3624,3627,3633,3639,3645,3650,3655,3657,3661,3664,3669,3674,3679,3685,3688,3693,3695,3697,3700,3703,3707,3712,3717,3722,3724,3726],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",109.55,109.64,107.51,108.51,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",111.29,112.94,108.88,109.02,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",110.75,111.91,105.85,107.9,{"symbol":5,"time":44,"open":45,"high":45,"low":46,"close":47},"2026-09-15",111.47,106.79,108,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",108.71,111.76,106.62,108.32,{"symbol":5,"time":55,"open":56,"high":57,"low":56,"close":58},"2026-09-11",110.2,117.68,115.78,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",110.36,112.24,107.92,108.01,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",113.05,114.56,112.17,112.68,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",110.77,115.28,109.87,114.31,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",108.45,111.63,107,109.51,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",105.49,108.26,102.25,107.89,{"symbol":5,"time":90,"open":46,"high":91,"low":92,"close":93},"2026-09-02",107.3,104.19,105.95,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",108.1,109.19,105.36,106.86,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",110.35,111.55,108.84,109.25,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",114.62,115,110.13,110.5,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",114.51,116.17,112.38,115.3,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",109.98,112.6,109.77,111.82,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":105},"2026-08-25",110.49,110.93,107.54,{"symbol":5,"time":130,"open":131,"high":131,"low":132,"close":133},"2026-08-24",108.35,104.9,106.65,{"symbol":5,"time":135,"open":136,"high":136,"low":137,"close":138},"2026-08-21",112.44,108.11,110.45,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-20",112.64,112.72,109.9,110.32,{"symbol":5,"time":146,"open":147,"high":147,"low":148,"close":149},"2026-08-19",121.63,112.85,113.03,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-18",125.3,126.65,119.09,120.24,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-17",128.2,131.63,126.32,130,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-14",124.61,127.15,122.5,126.16,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-13",125.09,127.67,123.69,124.3,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-12",128.19,130.38,124.47,124.53,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-11",121.73,125.44,120.32,122.41,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-10",122.72,124.03,119.59,119.7,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",124.73,126.11,119.78,121.35,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",119.5,125.4,117.56,122.65,{"symbol":5,"time":205,"open":206,"high":207,"low":182,"close":208},"2026-08-05",125.57,129.38,121.88,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-04",123.72,128.95,121.07,126.71,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-03",109.94,117.73,107.1,117.45,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-31",117.91,119.39,111.93,113.75,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":40},"2026-07-30",106.46,112.33,104.21,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-29",100.01,108.52,99.5,103.02,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-28",109.95,114.24,102.75,113.28,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-27",118.62,120.47,109.41,116.07,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-24",126.25,126.41,117.8,118.51,{"symbol":5,"time":257,"open":258,"high":259,"low":258,"close":260},"2026-07-23",125.19,131.68,127.94,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",124.29,129.75,124,127,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-21",125.16,128.1,123.44,127.39,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",120.41,122.07,118.77,119.91,{"symbol":5,"time":280,"open":281,"high":155,"low":282,"close":283},"2026-07-17",116.31,111.38,119.25,{"symbol":5,"time":285,"open":164,"high":286,"low":287,"close":288},"2026-07-16",125.33,120.76,121.12,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-15",135,135.67,123.79,128.72,{"symbol":5,"time":296,"open":297,"high":292,"low":298,"close":299},"2026-07-14",135.16,129.07,132.24,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-13",132.5,134.79,128.22,129.5,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-10",138.64,139.74,134.34,135.8,{"symbol":5,"time":313,"open":314,"high":315,"low":314,"close":316},"2026-07-09",138.53,145.41,139.94,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-08",129.2,133.75,127.95,133.37,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-07",132.94,134.56,125.32,131.52,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-06",138.52,146,137.72,138.65,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-02",152.42,152.98,134.82,136.86,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-01",156.82,157.42,149.17,153.53,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-30",158.89,165.82,157.74,162.07,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-29",146.6,160.74,144.34,159.56,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-26",157.76,159.78,144.72,146.7,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-25",158.61,165.89,156.4,161.28,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-24",151.79,153.44,146.48,150.72,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-23",148.57,152.79,144.69,151.85,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",151.05,156.26,148.1,155.81,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",147.02,153.38,143.85,147.61,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-17",149.98,150.34,141.11,143.13,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-16",149.45,149.81,142.18,146.93,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-15",154.84,155.7,145.32,149.22,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-12",149.67,152.52,148.36,149.71,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-11",141.5,152.13,141.35,151.99,{"symbol":5,"time":426,"open":427,"high":403,"low":428,"close":429},"2026-06-10",144.68,137.78,139.49,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-09",154.4,156.53,139.67,147.21,{"symbol":5,"time":437,"open":438,"high":438,"low":439,"close":440},"2026-06-08",158.7,149.74,150.83,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",155.25,157.41,149.3,151.92,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-04",156.48,161.11,150.86,159.51,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-03",161.75,166.86,160,161.94,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-02",150.47,159.86,149.37,159.43,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-01",149.63,151.16,145.51,148.01,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-29",146.52,154.25,146.05,150.78,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-28",145.25,147.76,139.91,144.85,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-27",145.4,146.15,139.18,145.79,{"symbol":5,"time":490,"open":491,"high":482,"low":491,"close":492},"2026-05-26",135.93,143.24,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-22",132.76,134.26,128.58,132.47,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-21",130.41,134.75,129.16,131.07,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":328},"2026-05-20",127.76,134,127.09,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-19",125.41,128.39,121.3,126.29,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-18",138.21,139.02,127.78,129.73,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-15",139.29,141.44,137.21,137.86,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-14",143.8,146.54,142.03,143.6,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":530},"2026-05-13",143.69,147.34,141.1,{"symbol":5,"time":540,"open":541,"high":542,"low":508,"close":543},"2026-05-12",142.32,142.89,139.69,{"symbol":5,"time":545,"open":546,"high":485,"low":547,"close":548},"2026-05-11",141.93,137.77,145.07,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-08",137.71,142.59,135.39,142.17,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-07",132.31,139.39,130.05,133.01,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-06",119.85,134.99,119,134.73,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-05",93.09,96.58,92.63,96.45,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-04",92.41,93,90.85,91.84,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-01",91.41,93.53,90.82,91.7,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-30",92.61,92.7,89.18,91.55,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-29",88.5,90.66,86.9,90.6,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-28",86.79,89.39,84.67,87.16,{"symbol":5,"time":604,"open":605,"high":605,"low":606,"close":607},"2026-04-27",92.05,88.68,90.08,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":581},"2026-04-24",88.29,91.91,87.88,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":595},"2026-04-23",85.42,88.09,84.55,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":615},"2026-04-22",85.33,85.73,83.97,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-21",84.5,86.87,84.33,85.14,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-20",82.62,84.56,82.26,84.28,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-17",81.01,82.85,80.02,81.83,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-16",77.86,80.17,76.4,79.92,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-15",79.48,80.03,77.05,78.43,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-14",79.07,80.33,77.59,80.14,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-13",75.96,78.46,75.27,78.31,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-10",75.88,77.08,75.03,76.74,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-09",73.32,75.92,73.19,75.01,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":675},"2026-04-08",71.9,74.78,71.3,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-07",67.23,68.61,66.83,68.21,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-06",68.92,69.64,67.1,67.7,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-02",65.86,69.04,65.57,68.59,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-01",66.93,68.6,66.64,68.24,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-31",61.48,65.54,61.16,65.46,{"symbol":5,"time":713,"open":714,"high":714,"low":715,"close":716},"2026-03-30",66.56,60.29,60.57,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-27",64.37,65.7,63.83,64.8,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-26",68.51,68.7,64.73,64.76,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-25",69.88,70.74,68.54,70.02,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-24",64.56,69.42,64.48,69.1,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-23",63.19,66.05,63.08,65.04,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-20",65.08,65.82,61.14,61.64,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-19",62.04,66.26,61.68,65.79,{"symbol":5,"time":760,"open":761,"high":709,"low":762,"close":763},"2026-03-18",64.6,63.3,63.45,{"symbol":5,"time":765,"open":739,"high":766,"low":767,"close":768},"2026-03-17",66.15,63.94,65.39,{"symbol":5,"time":770,"open":737,"high":771,"low":772,"close":773},"2026-03-16",65.84,64.15,64.45,{"symbol":5,"time":775,"open":762,"high":776,"low":777,"close":763},"2026-03-13",64.17,61.81,{"symbol":5,"time":779,"open":780,"high":739,"low":781,"close":762},"2026-03-12",62.83,61.43,{"symbol":5,"time":783,"open":784,"high":785,"low":784,"close":786},"2026-03-11",60.75,63.46,63.39,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-10",61.42,62.95,60.68,60.91,{"symbol":5,"time":794,"open":795,"high":708,"low":796,"close":797},"2026-03-09",58.87,58.53,61.33,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-06",61.15,61.87,59.54,59.91,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-05",63.34,64.2,60.59,63.51,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":767},"2026-03-04",64.08,64.84,63.2,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":745},"2026-03-03",63.07,64.1,60.72,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-02",61.37,65.58,61.03,65.49,{"symbol":5,"time":827,"open":828,"high":745,"low":829,"close":830},"2026-02-27",62.16,61.58,63.02,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-26",65.9,66.07,62.6,63.21,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-25",65.8,66.66,64.94,65.67,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-24",63.92,65.88,63.58,64.92,{"symbol":5,"time":850,"open":851,"high":842,"low":852,"close":762},"2026-02-23",65.25,62.47,{"symbol":5,"time":854,"open":737,"high":855,"low":856,"close":857},"2026-02-20",67.71,64.51,65.68,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-19",65.36,65.72,64.22,65.11,{"symbol":5,"time":865,"open":866,"high":702,"low":867,"close":750},"2026-02-18",64.34,63.62,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-17",64.31,65.52,62.72,64.42,{"symbol":5,"time":875,"open":876,"high":722,"low":877,"close":878},"2026-02-13",63.12,61.54,64.24,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":835},"2026-02-12",66.3,67.5,62.02,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":813},"2026-02-11",65.23,66.41,63.55,{"symbol":5,"time":890,"open":891,"high":892,"low":786,"close":893},"2026-02-10",65.89,66.7,64.29,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":834},"2026-02-09",63.85,66.78,63.03,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-06",61.96,65.98,61,63.98,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-05",59.01,60.34,57.74,60.15,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-04",62.9,65.12,55.16,58.83,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-03",65.16,66.19,62.86,65.99,{"symbol":5,"time":924,"open":925,"high":833,"low":926,"close":927},"2026-02-02",62.69,62.67,64.68,{"symbol":5,"time":929,"open":930,"high":704,"low":931,"close":932},"2026-01-30",65,62.34,63.04,{"symbol":5,"time":934,"open":840,"high":935,"low":936,"close":937},"2026-01-29",67.43,64.05,65.47,{"symbol":5,"time":939,"open":940,"high":941,"low":728,"close":942},"2026-01-28",65.55,66.89,66.27,{"symbol":5,"time":944,"open":945,"high":946,"low":835,"close":946},"2026-01-27",63.8,65.1,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-26",63.76,64.78,63.01,63.75,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-23",64.62,64.75,62.8,63.78,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-22",67.65,67.93,63.25,64.72,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-21",65.22,67.49,63.96,66.6,{"symbol":5,"time":972,"open":973,"high":692,"low":974,"close":975},"2026-01-20",62.7,62.56,64.41,{"symbol":5,"time":977,"open":978,"high":979,"low":955,"close":980},"2026-01-16",66.92,67.04,64.83,{"symbol":5,"time":982,"open":930,"high":983,"low":984,"close":985},"2026-01-15",67.08,64.9,66.59,{"symbol":5,"time":987,"open":988,"high":920,"low":876,"close":721},"2026-01-14",65.65,{"symbol":5,"time":990,"open":991,"high":930,"low":992,"close":993},"2026-01-13",62.18,62.15,64.27,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-12",61.02,62.49,60.74,62.14,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-09",60.45,62.09,60.35,61.5,{"symbol":5,"time":1007,"open":1008,"high":1008,"low":1009,"close":1010},"2026-01-08",61.38,59.13,60.38,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":716,"close":1015},"2026-01-07",62,62.03,61.36,{"symbol":5,"time":1017,"open":1018,"high":999,"low":1019,"close":1020},"2026-01-06",61.75,58.95,62.05,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1018},"2026-01-05",64.59,65.28,61.35,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-02",61.44,63.72,61.39,63.68,{"symbol":5,"time":1033,"open":801,"high":1034,"low":1004,"close":1035},"2025-12-31",62.27,60.42,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-30",62.75,62.79,61.56,61.67,{"symbol":5,"time":1043,"open":932,"high":1044,"low":1045,"close":974},"2025-12-29",63.65,62.26,{"symbol":5,"time":1047,"open":1048,"high":721,"low":830,"close":1049},"2025-12-26",63.77,63.33,{"symbol":5,"time":1051,"open":1044,"high":1052,"low":1053,"close":888},"2025-12-24",64.07,63.17,{"symbol":5,"time":1055,"open":1056,"high":818,"low":957,"close":1057},"2025-12-23",63.32,63.74,{"symbol":5,"time":1059,"open":1060,"high":711,"low":1061,"close":958},"2025-12-22",65.2,62.65,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":878},"2025-12-19",63.23,65.3,63.11,{"symbol":5,"time":1068,"open":878,"high":1060,"low":1069,"close":932},"2025-12-18",62.63,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-17",65.95,67.07,62.48,62.85,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-16",67.27,67.78,64.65,65.01,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-15",69.4,70.18,67.54,67.81,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":882,"close":1092},"2025-12-12",71.34,71.73,68.8,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-11",71.97,72.08,69.38,71.01,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1096},"2025-12-10",68.23,72.22,67.09,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-09",67.35,70.37,66.61,68.5,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1086},"2025-12-08",65.83,69.25,65.34,{"symbol":5,"time":1116,"open":822,"high":872,"low":1117,"close":1118},"2025-12-05",61.25,62.41,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-04",58.77,61.98,58.5,61.19,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1121},"2025-12-03",57.51,59.09,56.76,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-02",57.31,57.93,56.17,57.42,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-01",58.42,58.94,56.48,56.55,{"symbol":5,"time":1143,"open":1144,"high":1009,"low":1145,"close":1146},"2025-11-28",59.03,57.84,59.11,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-11-26",57.4,59.57,57.35,58.4,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1151},"2025-11-25",56.95,57.73,56.04,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1155},"2025-11-24",55.83,57.28,55.47,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-11-21",54.54,55.38,53.07,55.29,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-11-20",60.43,60.58,54.02,54.51,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-11-19",57.68,59.43,57.66,58.3,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-18",57.92,58.75,57.34,57.57,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1184},"2025-11-17",59.9,60.71,58.12,{"symbol":5,"time":1193,"open":1194,"high":800,"low":1195,"close":1196},"2025-11-14",57.61,57.41,59.99,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-13",62.2,62.22,58.97,59.53,{"symbol":5,"time":1204,"open":999,"high":936,"low":999,"close":1205},"2025-11-12",62.92,{"symbol":5,"time":1207,"open":1208,"high":847,"low":1209,"close":1210},"2025-11-11",63.48,61.47,61.52,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-10",64.3,64.98,63.16,63.64,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-07",62.29,62.71,60.79,62.64,{"symbol":5,"time":1224,"open":1225,"high":744,"low":957,"close":1226},"2025-11-06",65.78,63.31,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-05",62.35,65.44,62.21,65.26,{"symbol":5,"time":1234,"open":1235,"high":1049,"low":1005,"close":777},"2025-11-04",62.57,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-03",63.4,64.13,62.52,63.9,{"symbol":5,"time":1243,"open":722,"high":1244,"low":801,"close":1240},"2025-10-31",65.29,{"symbol":5,"time":1246,"open":1225,"high":941,"low":963,"close":1247},"2025-10-30",63.99,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1019,"close":1252},"2025-10-29",59.49,67,66.1,{"symbol":5,"time":1254,"open":1255,"high":1072,"low":1064,"close":1256},"2025-10-28",65.51,64.26,{"symbol":5,"time":1258,"open":871,"high":846,"low":1259,"close":1260},"2025-10-27",64.32,64.66,{"symbol":5,"time":1262,"open":841,"high":1263,"low":1264,"close":1265},"2025-10-24",65.59,64.11,64.28,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1268,"close":1270},"2025-10-23",61.72,64.52,63.89,{"symbol":5,"time":1272,"open":957,"high":1273,"low":1274,"close":797},"2025-10-22",63.69,60.08,{"symbol":5,"time":1276,"open":1277,"high":830,"low":1278,"close":1279},"2025-10-21",62.54,61.91,62.32,{"symbol":5,"time":1281,"open":830,"high":743,"low":1282,"close":1038},"2025-10-20",62.08,{"symbol":5,"time":1284,"open":1285,"high":767,"low":1210,"close":999},"2025-10-17",62.99,{"symbol":5,"time":1287,"open":952,"high":893,"low":1288,"close":806},"2025-10-16",62.42,{"symbol":5,"time":1290,"open":1171,"high":1044,"low":1004,"close":1291},"2025-10-15",63.6,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-14",57.63,60.49,57.23,59.6,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":916},"2025-10-13",58.44,58.93,57.56,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-10",59.8,60,56.53,56.59,{"symbol":5,"time":1310,"open":1311,"high":1306,"low":1312,"close":1313},"2025-10-09",59.7,58.35,59.63,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-08",57.46,60.05,57.2,59.84,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-07",57.94,58.59,55.89,57.25,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1161},"2025-10-06",57.72,58.33,56.79,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-03",58.58,58.67,55.85,56.13,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1294,"close":1341},"2025-10-02",58.82,59.33,58.09,{"symbol":5,"time":1343,"open":1325,"high":1344,"low":1345,"close":1346},"2025-10-01",58.36,56.9,58.01,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-09-30",57.45,58.05,57.13,57.97,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1296,"close":1357},"2025-09-29",57.71,58.25,57.55,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-09-26",56.65,57.09,56.31,56.85,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-09-25",55.84,56.61,54.5,56.5,{"symbol":5,"time":1371,"open":1372,"high":1372,"low":1325,"close":1373},"2025-09-24",59.62,57.58,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1340},"2025-09-23",59.06,59.76,58.9,{"symbol":5,"time":1380,"open":1312,"high":1381,"low":1382,"close":907},"2025-09-22",59.2,58.26,{"symbol":5,"time":1384,"open":1191,"high":1385,"low":1386,"close":1387},"2025-09-19",58.8,57.69,58.65,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-09-18",57.36,58.24,56.96,58.13,{"symbol":5,"time":1395,"open":1318,"high":1318,"low":1396,"close":1397},"2025-09-17",55.35,56.46,{"symbol":5,"time":1399,"open":1322,"high":1322,"low":1400,"close":1318},"2025-09-16",56.69,{"symbol":5,"time":1402,"open":1149,"high":1180,"low":1403,"close":1404},"2025-09-15",57.37,57.76,{"symbol":5,"time":1406,"open":1179,"high":1407,"low":1318,"close":1408},"2025-09-12",57.88,57.29,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1156},"2025-09-11",57.59,58.6,57.44,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1308,"close":1350},"2025-09-10",56.66,58.22,{"symbol":5,"time":1419,"open":1366,"high":1369,"low":1396,"close":1420},"2025-09-09",56.2,{"symbol":5,"time":1422,"open":1423,"high":1363,"low":1424,"close":1366},"2025-09-08",55.95,55.56,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-05",55.52,56.58,54.85,55.66,{"symbol":5,"time":1432,"open":1433,"high":1424,"low":1434,"close":1435},"2025-09-04",53.99,53.81,55.17,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-03",53.95,54.19,53.48,53.68,{"symbol":5,"time":1443,"open":1444,"high":1441,"low":1445,"close":1446},"2025-09-02",52.45,51.76,53.65,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-08-29",54.49,54.8,53.15,53.62,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-08-28",53.97,54.83,53.82,54.76,{"symbol":5,"time":1460,"open":1440,"high":1461,"low":1462,"close":1463},"2025-08-27",54.18,53.3,53.73,{"symbol":5,"time":1465,"open":1167,"high":1466,"low":1467,"close":1440},"2025-08-26",54.14,53.01,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-08-25",51.89,53.52,51.77,52.98,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-08-22",49.58,51.99,49.36,51.92,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-08-21",49.06,49.6,48.98,49.41,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-08-20",49.68,49.74,47.83,49.1,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-08-19",52.52,52.97,49.44,49.77,{"symbol":5,"time":1499,"open":1484,"high":1500,"low":1484,"close":1497},"2025-08-18",49.92,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-08-15",49.29,49.4,48.2,49,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1496},"2025-08-14",49.66,50,49.21,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-08-13",52.05,52.37,49.7,50.35,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-08-12",50.66,51.88,50.6,51.84,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-11",50.42,51.2,50.03,50.16,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-08",50.23,51.07,49.95,50.34,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-08-07",50.38,50.43,49.02,49.71,{"symbol":5,"time":1543,"open":1544,"high":1520,"low":1545,"close":1546},"2025-08-06",50.54,49.67,49.86,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1544},"2025-08-05",51.26,51.75,49.89,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-04",50.39,51.04,49.61,50.94,{"symbol":5,"time":1559,"open":1560,"high":1528,"low":1561,"close":1562},"2025-08-01",48.7,48.29,49.52,{"symbol":5,"time":1564,"open":1565,"high":1445,"low":1566,"close":1567},"2025-07-31",51.32,49.76,49.87,{"symbol":5,"time":1569,"open":1470,"high":1570,"low":1571,"close":1533},"2025-07-30",52.66,50.91,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-07-29",50.71,52.36,50.7,51.8,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-07-28",50.18,50.73,49.91,50.49,{"symbol":5,"time":1585,"open":1545,"high":1586,"low":1587,"close":1588},"2025-07-25",50.04,49.19,49.99,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1545},"2025-07-24",50.53,51.7,48.95,{"symbol":5,"time":1595,"open":1596,"high":1455,"low":1596,"close":1597},"2025-07-23",53,53.8,{"symbol":5,"time":1599,"open":1600,"high":1440,"low":1601,"close":1444},"2025-07-22",53.24,51.4,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-07-21",53.13,53.91,52.72,53.29,{"symbol":5,"time":1609,"open":1607,"high":1610,"low":1611,"close":1612},"2025-07-18",53.75,52.9,53.06,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1615,"close":1617},"2025-07-17",51.95,53.43,53.18,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-07-16",51.54,51.91,50.89,51.85,{"symbol":5,"time":1625,"open":1444,"high":1444,"low":1626,"close":1627},"2025-07-15",51.53,51.56,{"symbol":5,"time":1629,"open":1514,"high":1630,"low":1631,"close":1632},"2025-07-14",52.47,51.6,51.96,{"symbol":5,"time":1634,"open":1623,"high":1635,"low":1577,"close":1636},"2025-07-11",52.54,52.19,{"symbol":5,"time":1638,"open":1636,"high":1639,"low":1640,"close":1641},"2025-07-10",52.2,51.06,51.93,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-07-09",51.48,52.17,51.34,51.68,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-07-08",51.73,52,50.83,51.27,{"symbol":5,"time":1655,"open":1640,"high":1656,"low":1657,"close":1658},"2025-07-07",51.81,50.81,51.46,{"symbol":5,"time":1660,"open":1661,"high":1645,"low":1661,"close":1662},"2025-07-03",50.72,51.69,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-02",48.71,50.77,48.51,50.74,{"symbol":5,"time":1670,"open":1671,"high":1534,"low":1672,"close":1673},"2025-07-01",49.63,48.16,48.49,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1500},"2025-06-30",49.96,50.15,49.31,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1551},"2025-06-27",50.46,50.62,49.38,{"symbol":5,"time":1685,"open":1485,"high":1686,"low":1687,"close":1688},"2025-06-26",50.61,49.11,50.09,{"symbol":5,"time":1690,"open":1691,"high":1496,"low":1692,"close":1540},"2025-06-25",48.38,48.09,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-06-24",46.78,48.03,46.64,47.91,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-06-23",45.59,46.48,45.31,46.35,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-06-20",46.5,46.73,45.6,46.03,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1713,"close":1715},"2025-06-18",45.33,46.9,46.18,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-06-17",43.7,45.84,43.62,45.27,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-06-16",43.36,44.21,43.15,43.91,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-06-13",42.91,43.84,42.83,43.13,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-06-12",43.18,44.1,43.05,43.57,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-06-11",43.76,44.03,43.06,43.64,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-06-10",44.22,44.27,43.09,43.86,{"symbol":5,"time":1753,"open":1754,"high":1742,"low":1755,"close":1756},"2025-06-09",43.14,42.89,43.72,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-06-06",43,43.35,42.6,43.07,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-06-05",42.99,43.25,42.31,42.56,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1768,"close":1773},"2025-06-04",43.38,43.4,42.77,{"symbol":5,"time":1775,"open":1776,"high":1766,"low":1777,"close":1778},"2025-06-03",42.38,42.33,43.22,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1776},"2025-06-02",42.22,42.44,41.43,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-05-30",41.57,42.5,41.55,42.3,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-05-29",42.61,42.7,41.54,41.94,{"symbol":5,"time":1797,"open":1798,"high":1792,"low":1795,"close":1799},"2025-05-28",42.55,42.08,{"symbol":5,"time":1801,"open":1802,"high":1792,"low":1803,"close":1804},"2025-05-27",42.01,41.7,42.48,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-05-23",40.65,41.53,40.15,41.48,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-05-22",41.06,41.8,40.95,41.44,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-05-21",41.98,42.47,41.04,41.18,{"symbol":5,"time":1824,"open":1825,"high":1787,"low":1825,"close":1826},"2025-05-20",41.75,42.27,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1825},"2025-05-19",41.16,42.09,41,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-05-16",41.68,42.07,41.46,42.02,{"symbol":5,"time":1839,"open":1788,"high":1835,"low":1840,"close":1841},"2025-05-15",41.32,41.95,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-05-14",41.85,42.49,41.76,42.06,{"symbol":5,"time":1849,"open":1821,"high":1850,"low":1831,"close":1844},"2025-05-13",42.34,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-05-12",40.01,41.5,39.82,40.88,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-05-09",38.78,39.28,38.3,38.48,{"symbol":5,"time":1864,"open":1862,"high":1865,"low":1866,"close":1867},"2025-05-08",39.39,37.93,38.52,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-05-07",36.82,38.55,34.94,37.95,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-06",36.15,36.98,35.77,36.77,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-05",36.42,37.25,36.22,36.59,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-02",36.1,36.99,35.75,36.74,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-01",35.18,36.09,35.08,35.35,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-04-30",33.78,34.45,33.35,34.34,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-04-29",35.34,35.82,34.62,34.88,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-04-28",35.36,35.71,34.44,35.09,{"symbol":5,"time":1917,"open":1918,"high":1907,"low":1903,"close":1919},"2025-04-25",34.38,35.22,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-04-24",33.02,35,32.94,34.66,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-04-23",32.96,34.24,32.7,32.95,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-04-22",31.11,31.65,30.95,31.27,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-04-21",31.28,31.58,30.05,30.53,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-04-17",31,31.89,30.84,31.54,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-04-16",30.52,31.44,30.25,30.93,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1958,"close":1960},"2025-04-15",30.4,31.69,31.37,{"symbol":5,"time":1962,"open":1963,"high":1937,"low":1964,"close":1965},"2025-04-14",30.9,30.2,30.65,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-04-11",29.06,29.91,28.62,29.59,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-04-10",29.79,30.54,28.5,29.42,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1941},"2025-04-09",27.68,32.72,27.45,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-08",29.4,30.22,27.14,27.8,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-07",25.28,28.34,25.11,28.07,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1993,"close":1999},"2025-04-04",27.57,27.91,26.68,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-03",31.46,31.79,29.27,29.32,{"symbol":5,"time":2007,"open":1981,"high":2008,"low":2009,"close":2010},"2025-04-02",34.41,32.44,34.07,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-01",32.83,33.63,32.42,33.36,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-03-31",32.35,33.17,32.07,33.08,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-03-28",34.13,34.55,32.81,33.18,{"symbol":5,"time":2030,"open":1923,"high":2031,"low":2032,"close":2033},"2025-03-27",35.1,34.32,34.46,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2031,"close":2038},"2025-03-26",36.75,36.91,35.37,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-03-25",37.21,37.35,36.49,36.8,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-03-24",37.38,37.76,36.97,37.42,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-03-21",35.61,36.71,35.26,36.4,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-03-20",36.78,37.02,35.63,36.06,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-03-19",34.96,36.26,34.78,35.95,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-03-18",34.98,35.19,34.48,34.79,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2077,"close":2079},"2025-03-17",34.5,35.6,35.23,{"symbol":5,"time":2081,"open":2077,"high":2082,"low":2083,"close":2084},"2025-03-14",34.75,33.89,34.49,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-03-13",34.1,34.76,33.51,33.61,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2010,"close":2095},"2025-03-12",34.93,35.59,34.3,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-03-11",32.9,34.29,32.77,33.73,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2015,"close":2106},"2025-03-10",33.94,34.06,32.92,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-03-07",34.37,34.89,33.1,34.7,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":1901},"2025-03-06",35.47,35.87,34.16,{"symbol":5,"time":2119,"open":2038,"high":2120,"low":2065,"close":2121},"2025-03-05",36.67,35.99,{"symbol":5,"time":2123,"open":1897,"high":1907,"low":2083,"close":2124},"2025-03-04",35.01,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-03-03",38.22,38.44,35.8,36.07,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-02-28",37.37,37.99,37.07,37.89,{"symbol":5,"time":2138,"open":2139,"high":2139,"low":2140,"close":2141},"2025-02-27",40.52,37.71,37.79,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-02-26",39.18,40.53,39.09,39.76,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-02-25",38.96,39.45,38.03,38.58,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-02-24",40.4,40.74,38.98,39.03,{"symbol":5,"time":2161,"open":2162,"high":2162,"low":2163,"close":2164},"2025-02-21",41.92,39.66,40.36,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-02-20",42.25,42.71,41.26,41.69,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-02-19",42.35,42.9,42.21,42.45,{"symbol":5,"time":2178,"open":1755,"high":2174,"low":1830,"close":1761},"2025-02-18",{"symbol":5,"time":2180,"open":2181,"high":1730,"low":1819,"close":2182},"2025-02-14",42.82,42.51,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-02-13",43.04,43.17,41.86,42.39,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-02-12",42.19,43.31,42.1,43.01,{"symbol":5,"time":2196,"open":1730,"high":1724,"low":1820,"close":2197},"2025-02-11",42.78,{"symbol":5,"time":2199,"open":1766,"high":2200,"low":1773,"close":2201},"2025-02-10",43.67,43.02,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-02-07",44.58,44.85,42.88,43.16,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":1733,"close":2212},"2025-02-06",43.74,44.4,44.25,{"symbol":5,"time":2214,"open":2188,"high":1739,"low":1789,"close":1736},"2025-02-05",{"symbol":5,"time":2216,"open":2217,"high":2193,"low":2218,"close":2162},"2025-02-04",40.93,40.6,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-02-03",39.65,40.81,39.1,40.5,{"symbol":5,"time":2226,"open":2227,"high":1761,"low":1816,"close":2228},"2025-01-31",42.32,41.65,{"symbol":5,"time":2230,"open":1789,"high":1759,"low":2170,"close":1799},"2025-01-30",{"symbol":5,"time":2232,"open":2233,"high":2233,"low":2234,"close":2235},"2025-01-29",42.28,39.93,41.51,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-01-28",39.44,40.69,38.42,40.59,{"symbol":5,"time":2243,"open":2244,"high":1814,"low":2245,"close":2246},"2025-01-27",41.77,38.63,38.85,{"symbol":5,"time":2248,"open":1748,"high":2249,"low":2250,"close":1749},"2025-01-24",44.47,43.93,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-01-23",43.82,44.19,43.03,43.85,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-01-22",44.55,45.1,44.41,44.46,{"symbol":5,"time":2264,"open":1759,"high":2265,"low":2266,"close":1749},"2025-01-21",44.66,42.8,{"symbol":5,"time":2268,"open":2269,"high":2174,"low":1789,"close":2270},"2025-01-17",42.75,42.72,{"symbol":5,"time":2272,"open":1826,"high":2273,"low":1844,"close":2188},"2025-01-16",42.93,{"symbol":5,"time":2275,"open":2169,"high":2276,"low":2277,"close":2162},"2025-01-15",42.13,40.7,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-01-14",39.77,40.46,39.64,40.18,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-01-13",39.61,39.78,38.88,39.52,{"symbol":5,"time":2291,"open":2292,"high":2292,"low":2289,"close":2293},"2025-01-10",40.72,40.21,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":1813},"2025-01-08",40.39,41.31,40.06,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":1856,"close":1822},"2025-01-07",41.05,44.45,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2283,"close":2307},"2025-01-06",40.67,41.11,40.49,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2310,"close":2298},"2025-01-03",38.83,40.08,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-01-02",38.51,39.06,38.38,38.62,{"symbol":5,"time":2319,"open":2320,"high":2288,"low":2321,"close":2322},"2024-12-31",38.69,38.19,38.39,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2245},"2024-12-30",38.56,38.94,38.11,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2024-12-27",39.24,39.47,38.76,39.12,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2024-12-26",39.14,39.68,38.82,39.53,{"symbol":5,"time":2341,"open":2342,"high":2330,"low":2343,"close":2344},"2024-12-24",38.74,38.37,39.15,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2316,"close":2349},"2024-12-23",38.64,39.16,38.68,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2347},"2024-12-20",37.45,39.32,37.19,{"symbol":5,"time":2356,"open":2357,"high":2310,"low":2050,"close":2358},"2024-12-19",38.23,37.65,{"symbol":5,"time":2360,"open":2361,"high":2283,"low":2362,"close":1866},"2024-12-18",38.5,37.7,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-12-17",37.78,37.85,37.15,37.4,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-12-16",38.31,38.84,37.97,38,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2134,"close":2316},"2024-12-13",38.32,38.66,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2024-12-12",38.08,38.45,37.98,38.17,{"symbol":5,"time":2386,"open":2321,"high":1871,"low":2387,"close":2321},"2024-12-11",37.66,{"symbol":5,"time":2389,"open":2325,"high":2245,"low":2366,"close":1866},"2024-12-10",{"symbol":5,"time":2391,"open":1861,"high":2392,"low":2152,"close":2393},"2024-12-09",38.93,38.16,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2347,"close":2320},"2024-12-06",39.36,39.5,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2326,"close":2223},"2024-12-05",39.62,39.85,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2024-12-04",38.91,39.55,38.89,39.49,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":1871,"close":2412},"2024-12-03",39.11,39.42,38.67,{"symbol":5,"time":2414,"open":2415,"high":2163,"low":2416,"close":2417},"2024-12-02",38.99,38.92,39.22,{"symbol":5,"time":2419,"open":2330,"high":2396,"low":2404,"close":2420},"2024-11-29",38.97,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2322,"close":2338},"2024-11-27",39.83,39.95,{"symbol":5,"time":2426,"open":2427,"high":2427,"low":2428,"close":2429},"2024-11-26",41.08,39.86,39.92,{"symbol":5,"time":2431,"open":1781,"high":1820,"low":2432,"close":2433},"2024-11-25",40.98,41.07,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2277,"close":2438},"2024-11-22",40.8,41.52,41.3,{"symbol":5,"time":2440,"open":2441,"high":1854,"low":2423,"close":2145},"2024-11-21",40.12,{"symbol":5,"time":2443,"open":2428,"high":2444,"low":2238,"close":2423},"2024-11-20",40.48,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-11-19",36.66,37.62,36.56,37.33,{"symbol":5,"time":2452,"open":2047,"high":2387,"low":2453,"close":2135},"2024-11-18",36.76,{"symbol":5,"time":2455,"open":2456,"high":2048,"low":1879,"close":2457},"2024-11-15",37.13,37.2,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-11-14",37.94,38.09,37.53,37.64,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-11-13",38.02,38.49,37.82,37.86,{"symbol":5,"time":2471,"open":2472,"high":2150,"low":2048,"close":2473},"2024-11-12",38.79,37.96,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2347,"close":2478},"2024-11-11",40.02,40.3,39.04,{"symbol":5,"time":2480,"open":2337,"high":2481,"low":2238,"close":2482},"2024-11-08",40.29,40.09,{"symbol":5,"time":2484,"open":2344,"high":2298,"low":2485,"close":2486},"2024-11-07",38.86,40,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2158},"2024-11-06",37.59,39.17,37.48,{"symbol":5,"time":2493,"open":2494,"high":2043,"low":2494,"close":2495},"2024-11-05",35.13,36.39,{"symbol":5,"time":2497,"open":2072,"high":1888,"low":1915,"close":2498},"2024-11-04",35.2,{"symbol":5,"time":2500,"open":1915,"high":2501,"low":2502,"close":2503},"2024-11-01",35.72,34.91,35.48,{"symbol":5,"time":2505,"open":2506,"high":2506,"low":2008,"close":2507},"2024-10-31",35.64,34.67,{"symbol":5,"time":2509,"open":2077,"high":1877,"low":2073,"close":2510},"2024-10-30",35.78,{"symbol":5,"time":2512,"open":2072,"high":2513,"low":2514,"close":2507},"2024-10-29",35.52,34.42,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-10-28",35.46,35.69,35.14,35.25,{"symbol":5,"time":2522,"open":2055,"high":2523,"low":2524,"close":2525},"2024-10-25",35.66,35.02,35.21,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-10-24",34.56,35.07,34.27,34.99,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-10-23",34.05,34.53,33.65,34.11,{"symbol":5,"time":2539,"open":2540,"high":2528,"low":2534,"close":2541},"2024-10-22",34.43,34.26,{"symbol":5,"time":2543,"open":2544,"high":2544,"low":1929,"close":2545},"2024-10-21",34.9,34.39,{"symbol":5,"time":2547,"open":2498,"high":2548,"low":2082,"close":2544},"2024-10-18",35.32,{"symbol":5,"time":2550,"open":2071,"high":2124,"low":2551,"close":2544},"2024-10-17",34.54,{"symbol":5,"time":2553,"open":2554,"high":2507,"low":2117,"close":2555},"2024-10-16",34.63,34.33,{"symbol":5,"time":2557,"open":2558,"high":1913,"low":2095,"close":1918},"2024-10-15",35.41,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2558},"2024-10-14",35.04,35.84,34.92,{"symbol":5,"time":2565,"open":2566,"high":2498,"low":2566,"close":2567},"2024-10-11",33.85,35.11,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-10-10",33.71,34.28,33.34,34.03,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2573},"2024-10-09",33.43,34.21,33.12,{"symbol":5,"time":2580,"open":2581,"high":1900,"low":2582,"close":2583},"2024-10-08",33.68,33.4,33.55,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2536},"2024-10-07",33.53,33.79,33.16,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-10-04",33.25,33.48,33,33.47,{"symbol":5,"time":2596,"open":2597,"high":1924,"low":2597,"close":2598},"2024-10-03",32.34,32.52,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-10-02",32.49,33.39,32.41,32.67,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":1981},"2024-10-01",33.31,33.37,32.45,{"symbol":5,"time":2611,"open":2592,"high":1900,"low":2612,"close":2576},"2024-09-30",33.03,{"symbol":5,"time":2614,"open":2615,"high":2577,"low":2616,"close":2617},"2024-09-27",34.14,33.21,33.56,{"symbol":5,"time":2619,"open":2620,"high":2514,"low":2621,"close":2622},"2024-09-26",32.62,32.28,34,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":1959},"2024-09-25",31.91,32.24,31.49,{"symbol":5,"time":2629,"open":2578,"high":1902,"low":2630,"close":2631},"2024-09-24",32.1,32.15,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-09-23",33.09,33.26,32.48,32.74,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-09-20",32.39,33.04,32,32.93,{"symbol":5,"time":2645,"open":2646,"high":2637,"low":2647,"close":2648},"2024-09-19",31.98,31.83,32.4,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":1934},"2024-09-18",30.87,31.92,30.77,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-09-17",29.99,30.99,29.95,30.85,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-09-16",29.33,30.1,29.23,29.88,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-09-13",29.9,30.24,29.77,29.8,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-09-12",30.04,30.17,29.47,29.62,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-09-11",28.43,30.11,28.28,30.03,{"symbol":5,"time":2685,"open":2686,"high":2686,"low":2687,"close":2688},"2024-09-10",28.91,28.26,28.42,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-09-09",29.65,30.75,28.33,28.76,{"symbol":5,"time":2696,"open":2697,"high":2697,"low":2698,"close":2699},"2024-09-06",30.42,28.95,29.05,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":1958},"2024-09-05",30.49,30.88,30.23,{"symbol":5,"time":2706,"open":2707,"high":1948,"low":2708,"close":2709},"2024-09-04",30.07,30.06,30.67,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-09-03",32.16,32.37,30.35,30.45,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2601},"2024-08-30",32.68,32.82,32.17,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2597},"2024-08-29",32.18,32.98,32.03,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2652,"close":2730},"2024-08-28",32.25,32.51,31.95,{"symbol":5,"time":2732,"open":2728,"high":2733,"low":2734,"close":2735},"2024-08-27",32.38,32.01,32.22,{"symbol":5,"time":2737,"open":2724,"high":2738,"low":2015,"close":2609},"2024-08-26",33.15,{"symbol":5,"time":2740,"open":2741,"high":1928,"low":2741,"close":2643},"2024-08-23",31.75,{"symbol":5,"time":2743,"open":2646,"high":2744,"low":2745,"close":2746},"2024-08-22",32.2,31.52,31.56,{"symbol":5,"time":2748,"open":1959,"high":2723,"low":1959,"close":2749},"2024-08-21",31.8,{"symbol":5,"time":2751,"open":2752,"high":2631,"low":1953,"close":2753},"2024-08-20",31.82,31.5,{"symbol":5,"time":2755,"open":2741,"high":2725,"low":2746,"close":2756},"2024-08-19",31.97,{"symbol":5,"time":2758,"open":2627,"high":2759,"low":2760,"close":2761},"2024-08-16",31.9,31.42,31.62,{"symbol":5,"time":2763,"open":1946,"high":2764,"low":1955,"close":1935},"2024-08-15",31.86,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-08-14",30.64,30.8,30.12,30.46,{"symbol":5,"time":2772,"open":2658,"high":2773,"low":2774,"close":2714},"2024-08-13",30.72,29.93,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-08-12",29.37,29.75,29.18,29.55,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-08-09",28.96,29.35,28.67,29.29,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-08-08",28.61,29.08,28.18,29.03,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":1994,"close":2797},"2024-08-07",29.3,29.41,28.1,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-08-06",28.37,29.15,28.22,28.75,{"symbol":5,"time":2805,"open":2806,"high":2693,"low":2807,"close":2808},"2024-08-05",26.18,26.02,28.19,{"symbol":5,"time":2810,"open":2811,"high":2811,"low":2812,"close":2813},"2024-08-02",29.53,28.31,28.59,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2709},"2024-08-01",32.09,32.57,30.56,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2821,"close":2631},"2024-07-31",31.85,32.71,{"symbol":5,"time":2824,"open":2825,"high":2725,"low":2826,"close":2827},"2024-07-30",31.73,30.89,31.24,{"symbol":5,"time":2829,"open":2631,"high":2830,"low":2627,"close":2831},"2024-07-29",32.54,31.81,{"symbol":5,"time":2833,"open":2760,"high":2834,"low":2835,"close":2734},"2024-07-26",32.59,31.39,{"symbol":5,"time":2837,"open":2838,"high":2725,"low":2669,"close":2839},"2024-07-25",31.94,30.94,{"symbol":5,"time":2841,"open":2752,"high":2842,"low":2843,"close":2844},"2024-07-24",33.7,31.66,31.76,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-07-23",29.51,29.96,29.43,29.72,{"symbol":5,"time":2852,"open":2853,"high":2677,"low":2854,"close":2855},"2024-07-22",29.36,28.92,29.48,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2854,"close":2860},"2024-07-19",29.28,29.45,29.04,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-07-18",31.13,31.23,28.9,29.22,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-07-17",31.2,31.57,30.74,31.03,{"symbol":5,"time":2874,"open":2875,"high":2647,"low":2876,"close":2752},"2024-07-16",30.55,30.41,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":1986,"close":2881},"2024-07-15",30.43,31.12,30.28,{"symbol":5,"time":2883,"open":2881,"high":2884,"low":2885,"close":2886},"2024-07-12",30.78,29.85,30.39,{"symbol":5,"time":2888,"open":2675,"high":2875,"low":2848,"close":2769},"2024-07-11",{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2676,"close":2658},"2024-07-10",29.63,29.97,{"symbol":5,"time":2894,"open":2691,"high":2895,"low":2858,"close":2795},"2024-07-09",29.73,{"symbol":5,"time":2897,"open":2898,"high":2656,"low":2847,"close":2899},"2024-07-08",29.6,29.64,{"symbol":5,"time":2901,"open":2663,"high":2902,"low":2903,"close":2904},"2024-07-05",30.29,29.44,29.5,{"symbol":5,"time":2906,"open":2676,"high":2907,"low":1977,"close":2663},"2024-07-03",30.27,{"symbol":5,"time":2909,"open":2899,"high":2708,"low":2779,"close":2676},"2024-07-02",{"symbol":5,"time":2911,"open":2780,"high":1974,"low":2912,"close":2913},"2024-07-01",29.17,29.66,{"symbol":5,"time":2915,"open":2916,"high":2683,"low":2917,"close":2918},"2024-06-28",29.61,29.25,29.49,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2664,"close":2777},"2024-06-27",30.34,30.61,{"symbol":5,"time":2924,"open":2925,"high":2767,"low":2926,"close":2927},"2024-06-26",30.6,30.02,30.3,{"symbol":5,"time":2929,"open":1943,"high":2930,"low":2931,"close":2871},"2024-06-25",30.82,30.21,{"symbol":5,"time":2933,"open":2818,"high":2703,"low":2927,"close":2934},"2024-06-24",30.51,{"symbol":5,"time":2936,"open":2907,"high":2659,"low":2892,"close":2937},"2024-06-21",30.66,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2922},"2024-06-20",31.25,31.32,30.36,{"symbol":5,"time":2944,"open":2825,"high":2945,"low":2946,"close":2761},"2024-06-18",32.23,31.35,{"symbol":5,"time":2948,"open":2949,"high":2821,"low":2880,"close":1941},"2024-06-17",31.4,{"symbol":5,"time":2951,"open":2952,"high":2825,"low":2863,"close":2953},"2024-06-14",31.61,31.26,{"symbol":5,"time":2955,"open":2756,"high":2956,"low":2946,"close":2957},"2024-06-13",32.06,32.02,{"symbol":5,"time":2959,"open":2834,"high":2960,"low":2961,"close":2756},"2024-06-12",32.76,31.77,{"symbol":5,"time":2963,"open":2964,"high":2620,"low":2965,"close":2966},"2024-06-11",32.47,31.93,32.14,{"symbol":5,"time":2968,"open":2652,"high":2969,"low":2970,"close":2637},"2024-06-10",32.85,31.84,{"symbol":5,"time":2972,"open":2973,"high":2713,"low":2844,"close":2756},"2024-06-07",32.05,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2956,"close":2978},"2024-06-06",33.57,33.74,32.26,{"symbol":5,"time":2980,"open":2729,"high":2014,"low":2729,"close":2981},"2024-06-05",33.59,{"symbol":5,"time":2983,"open":2013,"high":2641,"low":2735,"close":2984},"2024-06-04",32.33,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2588},"2024-06-03",33.38,33.96,32.69,{"symbol":5,"time":2991,"open":2992,"high":2083,"low":2993,"close":2994},"2024-05-31",33.83,32.55,33.13,{"symbol":5,"time":2996,"open":2592,"high":2997,"low":2582,"close":1900},"2024-05-30",34.12,{"symbol":5,"time":2999,"open":3000,"high":2014,"low":3001,"close":3002},"2024-05-29",33.46,33.2,33.28,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-05-28",33.3,33.77,32.88,33.64,{"symbol":5,"time":3010,"open":2009,"high":3011,"low":2713,"close":2020},"2024-05-24",33.33,{"symbol":5,"time":3013,"open":3014,"high":2601,"low":1949,"close":2723},"2024-05-23",31.64,{"symbol":5,"time":3016,"open":2778,"high":2835,"low":2778,"close":1960},"2024-05-22",{"symbol":5,"time":3018,"open":3019,"high":2665,"low":2866,"close":2778},"2024-05-21",29.57,{"symbol":5,"time":3021,"open":3022,"high":1964,"low":3023,"close":3024},"2024-05-20",29.26,29.21,29.84,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":2795},"2024-05-17",29.2,29.58,29.12,{"symbol":5,"time":3031,"open":2784,"high":2891,"low":3032,"close":3033},"2024-05-16",29.11,29.16,{"symbol":5,"time":3035,"open":2917,"high":2885,"low":2699,"close":2662},"2024-05-15",{"symbol":5,"time":3037,"open":2813,"high":3038,"low":2813,"close":3039},"2024-05-14",29.07,28.99,{"symbol":5,"time":3041,"open":3042,"high":2854,"low":3043,"close":3044},"2024-05-13",28.8,28.53,28.56,{"symbol":5,"time":3046,"open":3047,"high":2801,"low":1970,"close":3048},"2024-05-10",29.02,28.66,{"symbol":5,"time":3050,"open":3051,"high":2854,"low":3052,"close":3053},"2024-05-09",28.57,28.47,28.71,{"symbol":5,"time":3055,"open":3056,"high":2786,"low":3057,"close":3044},"2024-05-08",29,28.54,{"symbol":5,"time":3059,"open":2853,"high":2895,"low":3047,"close":3060},"2024-05-07",29.14,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":1994,"close":3065},"2024-05-06",28.13,29.31,29.19,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-05-03",27.82,28.45,27.33,27.9,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3075},"2024-05-02",25.85,27.42,25.65,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-05-01",26.96,27.87,25.27,26.34,{"symbol":5,"time":3084,"open":2699,"high":3085,"low":2813,"close":3086},"2024-04-30",29.78,28.65,{"symbol":5,"time":3088,"open":3089,"high":2664,"low":2865,"close":3023},"2024-04-29",28.97,{"symbol":5,"time":3091,"open":3053,"high":3033,"low":3092,"close":3089},"2024-04-26",28.68,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-04-25",28.27,28.88,28.04,28.7,{"symbol":5,"time":3100,"open":2803,"high":3039,"low":2687,"close":1976},"2024-04-24",{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3043},"2024-04-23",28,28.82,27.92,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-04-22",27.43,27.86,27.24,27.63,{"symbol":5,"time":3113,"open":3114,"high":3080,"low":3115,"close":3116},"2024-04-19",27.58,26.95,27.07,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3111},"2024-04-18",27.95,28.64,27.4,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-04-17",28.49,28.52,27.97,28.08,{"symbol":5,"time":3129,"open":3068,"high":2688,"low":3130,"close":3131},"2024-04-16",27.75,28.2,{"symbol":5,"time":3133,"open":3042,"high":3134,"low":3135,"close":3127},"2024-04-15",28.98,28.06,{"symbol":5,"time":3137,"open":3138,"high":2854,"low":1992,"close":3139},"2024-04-12",28.81,28.38,{"symbol":5,"time":3141,"open":3125,"high":3060,"low":3142,"close":3143},"2024-04-11",28.48,29.1,{"symbol":5,"time":3145,"open":3063,"high":3120,"low":3097,"close":3069},"2024-04-10",{"symbol":5,"time":3147,"open":3148,"high":2004,"low":3142,"close":3149},"2024-04-09",28.93,28.83,{"symbol":5,"time":3151,"open":2912,"high":2795,"low":3092,"close":3152},"2024-04-08",28.77,{"symbol":5,"time":3154,"open":3042,"high":3022,"low":3155,"close":1968},"2024-04-05",28.69,{"symbol":5,"time":3157,"open":3158,"high":2668,"low":3044,"close":2813},"2024-04-04",29.52,{"symbol":5,"time":3160,"open":3161,"high":2779,"low":3161,"close":3162},"2024-04-03",28.12,29.01,{"symbol":5,"time":3164,"open":3063,"high":3165,"low":3105,"close":3166},"2024-04-02",28.51,28.44,{"symbol":5,"time":3168,"open":3057,"high":2699,"low":2800,"close":3166},"2024-04-01",{"symbol":5,"time":3170,"open":3057,"high":3086,"low":2682,"close":2789},"2024-03-28",{"symbol":5,"time":3172,"open":3048,"high":3173,"low":3174,"close":3175},"2024-03-27",28.79,28.17,28.63,{"symbol":5,"time":3177,"open":2865,"high":3060,"low":3125,"close":3043},"2024-03-26",{"symbol":5,"time":3179,"open":3104,"high":3089,"low":3180,"close":2785},"2024-03-25",28.55,{"symbol":5,"time":3182,"open":3069,"high":2694,"low":2808,"close":3183},"2024-03-22",28.73,{"symbol":5,"time":3185,"open":3186,"high":3124,"low":3187,"close":2812},"2024-03-21",27.72,27.55,{"symbol":5,"time":3189,"open":3190,"high":3110,"low":3190,"close":3191},"2024-03-20",26.79,27.11,{"symbol":5,"time":3193,"open":1987,"high":3194,"low":3195,"close":3196},"2024-03-19",27.29,26.84,27.01,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-03-18",27.32,27.46,26.87,27.39,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-03-15",27.65,27.83,26.63,26.94,{"symbol":5,"time":3210,"open":3211,"high":3148,"low":3212,"close":3213},"2024-03-14",28.74,28.03,28.23,{"symbol":5,"time":3215,"open":2698,"high":3162,"low":3044,"close":2803},"2024-03-13",{"symbol":5,"time":3217,"open":2860,"high":3032,"low":3092,"close":3148},"2024-03-12",{"symbol":5,"time":3219,"open":2676,"high":3220,"low":3155,"close":3221},"2024-03-11",29.54,28.78,{"symbol":5,"time":3223,"open":2651,"high":1955,"low":3085,"close":3224},"2024-03-08",29.82,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":2934},"2024-03-07",30.59,30.76,30.13,{"symbol":5,"time":3231,"open":1952,"high":3232,"low":2697,"close":2767},"2024-03-06",30.92,{"symbol":5,"time":3234,"open":3235,"high":1958,"low":2913,"close":1942},"2024-03-05",29.98,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":2786,"close":2892},"2024-03-04",29.38,30.01,{"symbol":5,"time":3241,"open":3131,"high":3033,"low":3063,"close":3056},"2024-03-01",{"symbol":5,"time":3243,"open":1994,"high":2812,"low":3244,"close":3245},"2024-02-29",27.93,28.15,{"symbol":5,"time":3247,"open":3075,"high":3127,"low":3248,"close":3249},"2024-02-28",27.21,27.89,{"symbol":5,"time":3251,"open":3161,"high":2688,"low":3252,"close":1988},"2024-02-27",27.76,{"symbol":5,"time":3254,"open":3103,"high":3255,"low":1998,"close":3103},"2024-02-26",28.25,{"symbol":5,"time":3257,"open":2797,"high":3095,"low":3109,"close":3245},"2024-02-23",{"symbol":5,"time":3259,"open":3260,"high":2797,"low":3261,"close":3262},"2024-02-22",27.73,27.6,27.99,{"symbol":5,"time":3264,"open":3121,"high":3265,"low":3191,"close":3266},"2024-02-21",27.62,27.27,{"symbol":5,"time":3268,"open":3269,"high":3212,"low":3266,"close":3260},"2024-02-20",27.71,{"symbol":5,"time":3271,"open":3211,"high":2694,"low":3063,"close":2802},"2024-02-16",{"symbol":5,"time":3273,"open":1976,"high":3047,"low":3069,"close":3051},"2024-02-15",{"symbol":5,"time":3275,"open":3276,"high":3277,"low":1982,"close":2802},"2024-02-14",27.7,28.32,{"symbol":5,"time":3279,"open":3280,"high":3194,"low":3281,"close":3282},"2024-02-13",26.81,26.69,27.08,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-02-12",26.8,27.54,26.71,27.3,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3291,"close":3293},"2024-02-09",25.55,26.72,26.65,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-02-08",24.68,25.71,24.57,25.54,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-02-07",24.26,24.53,24.11,24.51,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-02-06",24.39,24.52,24.05,24.17,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-02-05",24.76,25.16,24.45,24.55,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-02-02",25.23,25.29,24.65,25.09,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-02-01",24.86,25.96,24.37,25.04,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-01-31",23.98,24.18,23.64,23.74,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-01-30",23.49,24.04,23.43,24.03,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3345},"2024-01-29",22.85,23.05,22.57,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-01-26",23.31,23.33,22.87,23.01,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-01-25",23.07,23.34,22.95,23.23,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-01-24",23.26,23.35,22.91,23.03,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-01-23",23.36,23.48,23.06,23.11,{"symbol":5,"time":3372,"open":3373,"high":3367,"low":3374,"close":3375},"2024-01-22",23.21,22.98,23.17,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3374},"2024-01-19",22.5,22.99,22.48,{"symbol":5,"time":3382,"open":3383,"high":3378,"low":3384,"close":3385},"2024-01-18",22.37,22.03,22.49,{"symbol":5,"time":3387,"open":3388,"high":3378,"low":3389,"close":3390},"2024-01-17",22.4,21.84,22.13,{"symbol":5,"time":3392,"open":3393,"high":3393,"low":3394,"close":3395},"2024-01-16",23.3,22.63,22.74,{"symbol":5,"time":3397,"open":3335,"high":3398,"low":3393,"close":3350},"2024-01-12",23.77,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3352,"close":3403},"2024-01-11",23.18,23.63,23.61,{"symbol":5,"time":3405,"open":3335,"high":3406,"low":3407,"close":3375},"2024-01-10",23.82,23.08,{"symbol":5,"time":3409,"open":3362,"high":3398,"low":3362,"close":3410},"2024-01-09",23.76,{"symbol":5,"time":3412,"open":3356,"high":3413,"low":3369,"close":3335},"2024-01-08",23.85,{"symbol":5,"time":3415,"open":3364,"high":3416,"low":3417,"close":3418},"2024-01-05",23.47,23.02,23.29,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3401},"2024-01-04",23.83,23.9,23.13,{"symbol":5,"time":3425,"open":3421,"high":3332,"low":3426,"close":3335},"2024-01-03",22.51,{"symbol":5,"time":3428,"open":3429,"high":3352,"low":3430,"close":3431},"2024-01-02",22.55,22.25,22.83,{"symbol":5,"time":3433,"open":3434,"high":3434,"low":3435,"close":3357},"2023-12-29",23.1,22.73,{"symbol":5,"time":3437,"open":3379,"high":3423,"low":3438,"close":3370},"2023-12-28",22.82,{"symbol":5,"time":3440,"open":3352,"high":3375,"low":3441,"close":3364},"2023-12-27",22.94,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3345},"2023-12-26",22.86,23.15,22.77,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3444},"2023-12-22",22.75,22.89,22.53,{"symbol":5,"time":3453,"open":3426,"high":3438,"low":3388,"close":3454},"2023-12-21",22.65,{"symbol":5,"time":3456,"open":3457,"high":3444,"low":3458,"close":3459},"2023-12-20",22.61,22.27,22.3,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2023-12-19",21.62,22.68,21.55,22.54,{"symbol":5,"time":3467,"open":3468,"high":3390,"low":3469,"close":3462},"2023-12-18",22,21.6,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2023-12-15",21.65,21.88,21.3,21.76,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3469},"2023-12-14",20.2,21.63,20.11,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2023-12-13",19.66,20.05,19.41,19.82,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2023-12-12",19.47,19.76,19.31,19.69,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2023-12-11",19.34,19.5,19.23,19.45,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3495},"2023-12-08",19.09,19.38,19.07,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2023-12-07",19.11,19.22,18.99,19.14,{"symbol":5,"time":3511,"open":3509,"high":3512,"low":3513,"close":3514},"2023-12-06",19.27,19.02,19.03,{"symbol":5,"time":3516,"open":3517,"high":3503,"low":3518,"close":3508},"2023-12-05",19.04,18.8,{"symbol":5,"time":3520,"open":3495,"high":3521,"low":3522,"close":3523},"2023-12-04",19.53,19.1,19.16,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3503,"close":3528},"2023-12-01",19.18,19.7,19.58,{"symbol":5,"time":3530,"open":3531,"high":3521,"low":3522,"close":3526},"2023-11-30",19.52,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2023-11-29",19.43,19.88,19.2,19.35,{"symbol":5,"time":3539,"open":3480,"high":3540,"low":3541,"close":3542},"2023-11-28",20.3,19.68,19.74,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2023-11-27",19.79,20.12,19.67,20.1,{"symbol":5,"time":3550,"open":3545,"high":3551,"low":3552,"close":3551},"2023-11-24",19.87,19.65,{"symbol":5,"time":3554,"open":3555,"high":3480,"low":3490,"close":3556},"2023-11-22",19.92,19.83,{"symbol":5,"time":3558,"open":3556,"high":3559,"low":3541,"close":3560},"2023-11-21",19.94,19.73,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3545,"close":3565},"2023-11-20",19.84,20.07,20,{"symbol":5,"time":3567,"open":3568,"high":3568,"low":3569,"close":3570},"2023-11-17",20.02,19.64,19.78,{"symbol":5,"time":3572,"open":3555,"high":3573,"low":3574,"close":3535},"2023-11-16",20.17,19.8,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3573,"close":3478},"2023-11-15",20.22,20.6,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3478},"2023-11-14",19.9,20.35,19.86,{"symbol":5,"time":3585,"open":3552,"high":3542,"low":3586,"close":3587},"2023-11-13",19.51,19.59,{"symbol":5,"time":3589,"open":3537,"high":3560,"low":3590,"close":3483},"2023-11-10",19.33,{"symbol":5,"time":3592,"open":3586,"high":3569,"low":3491,"close":3590},"2023-11-09",{"symbol":5,"time":3594,"open":3595,"high":3587,"low":3596,"close":3597},"2023-11-08",19.4,19.21,19.46,{"symbol":5,"time":3599,"open":3586,"high":3569,"low":3600,"close":3600},"2023-11-07",19.37,{"symbol":5,"time":3602,"open":3492,"high":3603,"low":3604,"close":3605},"2023-11-06",19.71,19.49,19.56,{"symbol":5,"time":3607,"open":3595,"high":3570,"low":3608,"close":3492},"2023-11-03",19.32,{"symbol":5,"time":3610,"open":3569,"high":3570,"low":3501,"close":3506},"2023-11-02",{"symbol":5,"time":3612,"open":3590,"high":3498,"low":3522,"close":3534},"2023-11-01",{"symbol":5,"time":3614,"open":3615,"high":3597,"low":3523,"close":3502},"2023-10-31",19.26,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3615},"2023-10-30",19.42,19.61,19.24,{"symbol":5,"time":3622,"open":3595,"high":3623,"low":3522,"close":3502},"2023-10-27",19.57,{"symbol":5,"time":3625,"open":3596,"high":3521,"low":3626,"close":3618},"2023-10-26",18.64,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2023-10-25",17.9,18.06,17.44,17.5,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2023-10-24",18.03,18.29,17.91,17.96,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2023-10-23",18.09,18.14,17.79,17.87,{"symbol":5,"time":3646,"open":3647,"high":3647,"low":3648,"close":3649},"2023-10-20",18.54,17.72,18.18,{"symbol":5,"time":3651,"open":3600,"high":3652,"low":3653,"close":3654},"2023-10-19",19.44,18.62,18.66,{"symbol":5,"time":3656,"open":3615,"high":3528,"low":3506,"close":3495},"2023-10-18",{"symbol":5,"time":3658,"open":3587,"high":3659,"low":3534,"close":3660},"2023-10-17",20.01,19.55,{"symbol":5,"time":3662,"open":3663,"high":3568,"low":3663,"close":3583},"2023-10-16",19.6,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3618},"2023-10-13",20.06,20.18,19.39,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3667},"2023-10-12",20.36,20.44,19.98,{"symbol":5,"time":3675,"open":3582,"high":3676,"low":3677,"close":3678},"2023-10-11",20.63,20.15,20.32,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2023-10-10",20.13,20.45,20.09,20.26,{"symbol":5,"time":3686,"open":3603,"high":3677,"low":3687,"close":3484},"2023-10-09",19.62,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3690,"close":3692},"2023-10-06",19.54,20.03,19.89,{"symbol":5,"time":3694,"open":3565,"high":3478,"low":3663,"close":3687},"2023-10-05",{"symbol":5,"time":3696,"open":3559,"high":3677,"low":3583,"close":3484},"2023-10-04",{"symbol":5,"time":3698,"open":3484,"high":3582,"low":3699,"close":3551},"2023-10-03",19.77,{"symbol":5,"time":3701,"open":3684,"high":3702,"low":3568,"close":3480},"2023-10-02",20.34,{"symbol":5,"time":3704,"open":3573,"high":3705,"low":3484,"close":3706},"2023-09-29",20.48,20.33,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3709,"close":3711},"2023-09-28",19.05,20.08,20.04,{"symbol":5,"time":3713,"open":3714,"high":3608,"low":3715,"close":3716},"2023-09-27",19.13,18.83,18.95,{"symbol":5,"time":3718,"open":3719,"high":3534,"low":3720,"close":3721},"2023-09-26",19.28,18.97,19.01,{"symbol":5,"time":3723,"open":3668,"high":3687,"low":3590,"close":3498},"2023-09-25",{"symbol":5,"time":3725,"open":3507,"high":3492,"low":3507,"close":3496},"2023-09-22",{"symbol":5,"time":3727,"open":3497,"high":3495,"low":3714,"close":3523},"2023-09-21",[3729,3735,3740,3745,3750,3755,3760,3765,3770,3775,3780,3785,3790,3795,3799,3804,3809,3814,3819,3824,3829,3832,3837,3841,3846,3851,3856,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3995,4000,4004,4009,4014,4018,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4081,4086,4091,4095,4100,4105,4109,4114,4119,4124,4129,4134,4139,4144,4148,4153,4158,4163,4167,4171,4176,4181,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4468,4473,4478,4483,4488,4493,4498,4503,4507,4512,4516,4521,4526,4531,4536,4541,4546,4550,4553,4558,4563,4567,4571,4574,4578,4582,4587,4590,4595,4600,4605,4610,4614,4619,4624,4628,4632,4636,4641,4646,4651,4655,4660,4664,4669,4674,4679,4684,4689,4693,4698,4703,4708,4713,4718,4723,4728,4733,4737,4741,4746,4749,4754,4759,4764,4769,4773,4775,4779,4784,4789,4793,4798,4802,4807,4812,4817,4820,4825,4830,4835,4840,4843,4848,4853,4858,4862,4867,4871,4876,4880,4885,4890,4895,4900,4905,4910,4915,4919,4923,4927,4932,4937,4942,4947,4952,4957,4962,4967,4972,4976,4981,4986,4991,4996,5000],{"symbol":3730,"time":26,"open":3731,"high":3732,"low":3733,"close":3734},"SPY",761.31,762,757.97,761.69,{"symbol":3730,"time":32,"open":3736,"high":3737,"low":3738,"close":3739},763.15,763.57,759.96,762.6,{"symbol":3730,"time":38,"open":3741,"high":3742,"low":3743,"close":3744},759.5,761.67,749.6,754.05,{"symbol":3730,"time":44,"open":3746,"high":3747,"low":3748,"close":3749},760.12,760.35,756.15,757.39,{"symbol":3730,"time":49,"open":3751,"high":3752,"low":3753,"close":3754},759,763.52,757.93,760.88,{"symbol":3730,"time":55,"open":3756,"high":3757,"low":3758,"close":3759},764.72,766.38,763.6,764.29,{"symbol":3730,"time":60,"open":3761,"high":3762,"low":3763,"close":3764},758.03,760.11,756.64,757.83,{"symbol":3730,"time":66,"open":3766,"high":3767,"low":3768,"close":3769},764.08,764.47,760.94,762.4,{"symbol":3730,"time":72,"open":3771,"high":3772,"low":3773,"close":3774},769.07,769.7,765.14,765.96,{"symbol":3730,"time":78,"open":3776,"high":3777,"low":3778,"close":3779},772.01,772.87,769,770.19,{"symbol":3730,"time":84,"open":3781,"high":3782,"low":3783,"close":3784},767.9,774.03,767.45,773.17,{"symbol":3730,"time":90,"open":3786,"high":3787,"low":3788,"close":3789},762.45,766.43,761.73,765.16,{"symbol":3730,"time":95,"open":3791,"high":3792,"low":3793,"close":3794},762.01,764.67,759.48,761.78,{"symbol":3730,"time":101,"open":3796,"high":3797,"low":3756,"close":3798},767.33,768,767.05,{"symbol":3730,"time":107,"open":3800,"high":3801,"low":3802,"close":3803},771.76,775.3,768.31,769.35,{"symbol":3730,"time":113,"open":3805,"high":3806,"low":3807,"close":3808},768.5,772.36,767.16,771.1,{"symbol":3730,"time":119,"open":3810,"high":3811,"low":3812,"close":3813},764.73,767.35,763.93,766.08,{"symbol":3730,"time":125,"open":3815,"high":3816,"low":3817,"close":3818},766.16,766.78,763.05,765.91,{"symbol":3730,"time":130,"open":3820,"high":3821,"low":3822,"close":3823},764.78,765.22,762.08,763.47,{"symbol":3730,"time":135,"open":3825,"high":3826,"low":3827,"close":3828},766.05,767.85,764.17,765.72,{"symbol":3730,"time":140,"open":3774,"high":3830,"low":3831,"close":3739},768.15,762.04,{"symbol":3730,"time":146,"open":3833,"high":3834,"low":3835,"close":3836},770.36,772.47,768.1,769.06,{"symbol":3730,"time":151,"open":3838,"high":3839,"low":3840,"close":3783},768.7,769.5,766.92,{"symbol":3730,"time":157,"open":3842,"high":3843,"low":3844,"close":3845},776.18,776.78,772.51,772.67,{"symbol":3730,"time":163,"open":3847,"high":3848,"low":3849,"close":3850},778.54,778.8,775.43,776.34,{"symbol":3730,"time":169,"open":3852,"high":3853,"low":3854,"close":3855},774.87,779.37,774.11,777.88,{"symbol":3730,"time":175,"open":3857,"high":3858,"low":3859,"close":3860},774.71,774.9,771.28,772.49,{"symbol":3730,"time":181,"open":3862,"high":3863,"low":3864,"close":3865},774.53,774.61,769.2,770.56,{"symbol":3730,"time":187,"open":3867,"high":3868,"low":3869,"close":3870},772.6,775.05,771.62,773.03,{"symbol":3730,"time":193,"open":3872,"high":3873,"low":3874,"close":3875},771.02,773.92,769.61,773.26,{"symbol":3730,"time":199,"open":3877,"high":3878,"low":3879,"close":3880},770.21,771.82,767.46,768.56,{"symbol":3730,"time":205,"open":3882,"high":3883,"low":3884,"close":3885},775.85,776.85,769.51,769.79,{"symbol":3730,"time":210,"open":3887,"high":3888,"low":3889,"close":3890},760.63,773.41,760.52,771.33,{"symbol":3730,"time":216,"open":3892,"high":3893,"low":3894,"close":3895},749.44,758.58,748.8,757.67,{"symbol":3730,"time":222,"open":3897,"high":3898,"low":3899,"close":3900},744.68,748.9,737.68,747.03,{"symbol":3730,"time":228,"open":3902,"high":3903,"low":3904,"close":3905},736.05,742.45,734.59,741.69,{"symbol":3730,"time":233,"open":3907,"high":3908,"low":3909,"close":3910},739.97,742.68,729.1,729.46,{"symbol":3730,"time":239,"open":3912,"high":3913,"low":3914,"close":3915},739.19,742.79,735.98,740.86,{"symbol":3730,"time":245,"open":3917,"high":3918,"low":3919,"close":3920},744.91,745.53,735.87,739.09,{"symbol":3730,"time":251,"open":3922,"high":3923,"low":3924,"close":3925},738.51,743.72,737.29,738.93,{"symbol":3730,"time":257,"open":3927,"high":3928,"low":3929,"close":3930},739.37,742.56,735.21,738.18,{"symbol":3730,"time":262,"open":3932,"high":3933,"low":3934,"close":3935},746.62,750.02,746.37,747.41,{"symbol":3730,"time":268,"open":3937,"high":3938,"low":3939,"close":3940},746.29,749.04,744.18,748.28,{"symbol":3730,"time":274,"open":3942,"high":3943,"low":3944,"close":3945},747.06,748.73,741.51,742.09,{"symbol":3730,"time":280,"open":3947,"high":3948,"low":3949,"close":3950},742.08,747.29,740.8,743.29,{"symbol":3730,"time":285,"open":3952,"high":3953,"low":3954,"close":3955},752.76,754.57,747.88,750.72,{"symbol":3730,"time":290,"open":3957,"high":3958,"low":3959,"close":3960},754.24,755.58,750.2,754.81,{"symbol":3730,"time":296,"open":3962,"high":3963,"low":3964,"close":3965},750.91,753.34,748.66,751.83,{"symbol":3730,"time":301,"open":3967,"high":3968,"low":3969,"close":3970},752.47,753.91,748,749.17,{"symbol":3730,"time":307,"open":3972,"high":3973,"low":3974,"close":3975},752.05,755.42,748.1,754.95,{"symbol":3730,"time":313,"open":3977,"high":3978,"low":3979,"close":3980},747.35,751.97,745.59,751.71,{"symbol":3730,"time":318,"open":3982,"high":3983,"low":3984,"close":3985},743.16,746.15,739.51,745.4,{"symbol":3730,"time":324,"open":3987,"high":3988,"low":3989,"close":3990},750.22,750.96,745.21,747.71,{"symbol":3730,"time":330,"open":3992,"high":3993,"low":3935,"close":3994},748.74,752.41,751.28,{"symbol":3730,"time":336,"open":3996,"high":3997,"low":3998,"close":3999},747.4,751.31,740.03,744.78,{"symbol":3730,"time":342,"open":4001,"high":3892,"low":4002,"close":4003},745,742.38,745.76,{"symbol":3730,"time":348,"open":4005,"high":4006,"low":4007,"close":4008},741.29,748.02,740.89,746.77,{"symbol":3730,"time":354,"open":4010,"high":4011,"low":4012,"close":4013},736.53,741.56,732.09,741,{"symbol":3730,"time":360,"open":4015,"high":4010,"low":4016,"close":4017},728.95,716.58,728.99,{"symbol":3730,"time":366,"open":4019,"high":3927,"low":4020,"close":4021},738.91,729.6,734.3,{"symbol":3730,"time":372,"open":4023,"high":4024,"low":4025,"close":4026},735.17,739.95,730.84,733.24,{"symbol":3730,"time":378,"open":4028,"high":4029,"low":4030,"close":4031},733.81,739.63,732.3,733.58,{"symbol":3730,"time":384,"open":4033,"high":4034,"low":4035,"close":4036},747.7,750.18,743.13,744.39,{"symbol":3730,"time":390,"open":4038,"high":4039,"low":4040,"close":4041},747.76,748.23,743.86,746.74,{"symbol":3730,"time":396,"open":4043,"high":4044,"low":4045,"close":4046},751.29,752.15,739.22,740.96,{"symbol":3730,"time":402,"open":4048,"high":4049,"low":4050,"close":4051},754.55,755.44,749.88,750.33,{"symbol":3730,"time":408,"open":4053,"high":4054,"low":4055,"close":4056},751.85,756.68,751.76,754.83,{"symbol":3730,"time":414,"open":4058,"high":4059,"low":4060,"close":4061},740.71,744.44,735.03,741.75,{"symbol":3730,"time":420,"open":4063,"high":4064,"low":4065,"close":4066},728.76,740,724.41,737.76,{"symbol":3730,"time":426,"open":4068,"high":4069,"low":4070,"close":4071},733.39,738.38,725.33,725.43,{"symbol":3730,"time":431,"open":4073,"high":4074,"low":4075,"close":4076},743.63,746.9,722.59,737.05,{"symbol":3730,"time":437,"open":4078,"high":4079,"low":4080,"close":4045},743.36,745.34,738.19,{"symbol":3730,"time":442,"open":4082,"high":4083,"low":4084,"close":4085},752.31,752.82,735.53,737.55,{"symbol":3730,"time":448,"open":4087,"high":4088,"low":4089,"close":4090},752.1,758.31,751.47,757.09,{"symbol":3730,"time":454,"open":4092,"high":4093,"low":4094,"close":3957},758.15,758.8,753.57,{"symbol":3730,"time":460,"open":4096,"high":4097,"low":4098,"close":4099},757.03,760.4,756.75,759.57,{"symbol":3730,"time":466,"open":4101,"high":4102,"low":4103,"close":4104},755.36,760.28,754.69,758.54,{"symbol":3730,"time":472,"open":4106,"high":4107,"low":4103,"close":4108},755.9,758.08,756.48,{"symbol":3730,"time":478,"open":4110,"high":4111,"low":4112,"close":4113},750.25,755.15,749.23,754.6,{"symbol":3730,"time":484,"open":4115,"high":4116,"low":4117,"close":4118},750.88,751.38,748.22,750.46,{"symbol":3730,"time":490,"open":4120,"high":4121,"low":4122,"close":4123},750.01,752.13,748.37,750.59,{"symbol":3730,"time":494,"open":4125,"high":4126,"low":4127,"close":4128},746.24,748.94,744.48,745.64,{"symbol":3730,"time":500,"open":4130,"high":4131,"low":4132,"close":4133},738.64,744.87,737.03,742.72,{"symbol":3730,"time":506,"open":4135,"high":4136,"low":4137,"close":4138},735.71,741.87,733.89,741.25,{"symbol":3730,"time":511,"open":4140,"high":4141,"low":4142,"close":4143},734.78,737.65,731.53,733.73,{"symbol":3730,"time":517,"open":4145,"high":4146,"low":4068,"close":4147},739.83,741.42,738.65,{"symbol":3730,"time":523,"open":4149,"high":4150,"low":4151,"close":4152},741.79,743.46,737.96,739.17,{"symbol":3730,"time":529,"open":4154,"high":4155,"low":4156,"close":4157},743.65,749.53,743.56,748.17,{"symbol":3730,"time":535,"open":4159,"high":4160,"low":4161,"close":4162},738.47,743.91,735.47,742.31,{"symbol":3730,"time":540,"open":4164,"high":4165,"low":4166,"close":3930},736.89,738.84,731.83,{"symbol":3730,"time":545,"open":4168,"high":4169,"low":4168,"close":4170},736.45,740.79,739.3,{"symbol":3730,"time":550,"open":4172,"high":4173,"low":4174,"close":4175},734.93,738.08,734.57,737.62,{"symbol":3730,"time":556,"open":4177,"high":4178,"low":4179,"close":4180},735.05,736.13,729.75,731.58,{"symbol":3730,"time":562,"open":4182,"high":3904,"low":4183,"close":4184},728.16,727.82,733.83,{"symbol":3730,"time":568,"open":4186,"high":4187,"low":4188,"close":4189},721.77,725.04,721.49,723.77,{"symbol":3730,"time":574,"open":4191,"high":4192,"low":4193,"close":4194},720.07,722.12,714.99,718.01,{"symbol":3730,"time":580,"open":4196,"high":4197,"low":4198,"close":4199},721.25,724.87,720.47,720.65,{"symbol":3730,"time":586,"open":4201,"high":4202,"low":4203,"close":4204},714.63,719.79,710.45,718.66,{"symbol":3730,"time":592,"open":4206,"high":4207,"low":4208,"close":4209},711,712.2,708.37,711.58,{"symbol":3730,"time":598,"open":4211,"high":4212,"low":4213,"close":4214},711.82,712.88,709.25,711.69,{"symbol":3730,"time":604,"open":4216,"high":4217,"low":4218,"close":4219},713.17,715.63,712.3,715.17,{"symbol":3730,"time":609,"open":4221,"high":4222,"low":4223,"close":4224},710.75,714.47,709.01,713.94,{"symbol":3730,"time":614,"open":4226,"high":4227,"low":4228,"close":4229},709.5,712.36,702.28,708.45,{"symbol":3730,"time":619,"open":4231,"high":4232,"low":4233,"close":4234},709.15,711.45,708.22,711.21,{"symbol":3730,"time":624,"open":4236,"high":4237,"low":4238,"close":4239},710.28,711.28,702.64,704.08,{"symbol":3730,"time":630,"open":4241,"high":4242,"low":4243,"close":4244},708.78,709.91,706.14,708.72,{"symbol":3730,"time":636,"open":4243,"high":4246,"low":4247,"close":4248},712.39,705.76,710.14,{"symbol":3730,"time":642,"open":4250,"high":4251,"low":4252,"close":4253},701.06,702.78,698.53,701.66,{"symbol":3730,"time":648,"open":4255,"high":4256,"low":4257,"close":4258},695.26,700.28,694.2,699.94,{"symbol":3730,"time":654,"open":4260,"high":4261,"low":4262,"close":4263},687.69,694.58,687.66,694.46,{"symbol":3730,"time":660,"open":4265,"high":4266,"low":4267,"close":4268},677.41,686.3,676.58,686.1,{"symbol":3730,"time":666,"open":4270,"high":4271,"low":4272,"close":4273},681.32,682.03,678.45,679.46,{"symbol":3730,"time":672,"open":4275,"high":4276,"low":4277,"close":4278},674.84,681.16,673.77,679.91,{"symbol":3730,"time":678,"open":4280,"high":4281,"low":4282,"close":4283},676.39,677.08,671.46,676.01,{"symbol":3730,"time":683,"open":4285,"high":4286,"low":4287,"close":4288},656.65,659.61,651.06,659.22,{"symbol":3730,"time":689,"open":4290,"high":4291,"low":4292,"close":4293},655.86,659.72,655.52,658.93,{"symbol":3730,"time":695,"open":4295,"high":4296,"low":4297,"close":4298},646.42,658.2,645.11,655.83,{"symbol":3730,"time":701,"open":4300,"high":4301,"low":4302,"close":4303},653.9,658.52,653,655.24,{"symbol":3730,"time":707,"open":4305,"high":4306,"low":4307,"close":4308},638.94,651.54,637.98,650.34,{"symbol":3730,"time":713,"open":4310,"high":4311,"low":4312,"close":4313},640.11,640.37,629.28,631.97,{"symbol":3730,"time":718,"open":4315,"high":4316,"low":4317,"close":4318},642.5,642.66,633.11,634.09,{"symbol":3730,"time":724,"open":4320,"high":4321,"low":4322,"close":4323},652.06,654.85,644.82,645.09,{"symbol":3730,"time":730,"open":4325,"high":4326,"low":4327,"close":4328},658.67,660.89,654.24,656.82,{"symbol":3730,"time":736,"open":4330,"high":4331,"low":4332,"close":4333},651.32,657.03,649.88,653.18,{"symbol":3730,"time":742,"open":4335,"high":4336,"low":4337,"close":4338},658.07,662.62,653.94,655.38,{"symbol":3730,"time":748,"open":4340,"high":4341,"low":4342,"close":4343},656.51,656.69,644.72,648.57,{"symbol":3730,"time":754,"open":4345,"high":4346,"low":4347,"close":4348},656.97,662.98,655.17,659.8,{"symbol":3730,"time":760,"open":4350,"high":4351,"low":4352,"close":4353},668.36,669.72,661.19,661.43,{"symbol":3730,"time":765,"open":4355,"high":4356,"low":4357,"close":4358},672.39,674.44,669.7,670.79,{"symbol":3730,"time":770,"open":4360,"high":4361,"low":4362,"close":4363},668.38,672.07,667.12,669.03,{"symbol":3730,"time":775,"open":4365,"high":4366,"low":4367,"close":4368},669.27,672.34,661.36,662.29,{"symbol":3730,"time":779,"open":4370,"high":4371,"low":4372,"close":4373},671.16,671.65,665.87,666.06,{"symbol":3730,"time":783,"open":4375,"high":4376,"low":4377,"close":4378},677.58,680.08,673.34,676.33,{"symbol":3730,"time":788,"open":4380,"high":4381,"low":4382,"close":4383},677.72,683.36,674.76,677.18,{"symbol":3730,"time":794,"open":4385,"high":4386,"low":4387,"close":4388},666.39,679.92,662.39,678.27,{"symbol":3730,"time":799,"open":4390,"high":4391,"low":4392,"close":4393},673.41,676.11,669.76,672.38,{"symbol":3730,"time":805,"open":4395,"high":4396,"low":4397,"close":4398},682.08,685.53,675.61,681.31,{"symbol":3730,"time":811,"open":4400,"high":4401,"low":4402,"close":4403},681.63,687.09,679.62,685.13,{"symbol":3730,"time":816,"open":4405,"high":4406,"low":4407,"close":4408},675.06,682.61,669.66,680.33,{"symbol":3730,"time":821,"open":4410,"high":4411,"low":4412,"close":4413},678.7,688.62,678.02,686.38,{"symbol":3730,"time":827,"open":4415,"high":4416,"low":4417,"close":4418},683.09,686.86,681.64,685.99,{"symbol":3730,"time":832,"open":4420,"high":4421,"low":4422,"close":4423},693.28,693.3,684.35,689.3,{"symbol":3730,"time":838,"open":4425,"high":4426,"low":4427,"close":4428},690.18,693.68,690.1,693.15,{"symbol":3730,"time":844,"open":4430,"high":4431,"low":4432,"close":4433},681.9,688.35,680,687.35,{"symbol":3730,"time":850,"open":4435,"high":4436,"low":4437,"close":4438},687.83,690,680.37,682.39,{"symbol":3730,"time":854,"open":4440,"high":4441,"low":4442,"close":4443},682.32,690.06,681.73,689.43,{"symbol":3730,"time":859,"open":4445,"high":4446,"low":4447,"close":4448},683.84,686.18,681.55,684.48,{"symbol":3730,"time":865,"open":4450,"high":4451,"low":4452,"close":4453},684.02,689.15,682.83,686.29,{"symbol":3730,"time":869,"open":4455,"high":4456,"low":4457,"close":4458},680.14,684.94,675.78,682.85,{"symbol":3730,"time":875,"open":4460,"high":4461,"low":4462,"close":4463},681.69,686.28,677.52,681.75,{"symbol":3730,"time":880,"open":4465,"high":4466,"low":4437,"close":4467},694.24,695.35,681.27,{"symbol":3730,"time":885,"open":4469,"high":4470,"low":4471,"close":4472},696.39,697.14,689.18,691.96,{"symbol":3730,"time":890,"open":4474,"high":4475,"low":4476,"close":4477},694.95,696.54,691.66,692.12,{"symbol":3730,"time":895,"open":4479,"high":4480,"low":4481,"close":4482},689.42,695.87,688.34,693.95,{"symbol":3730,"time":900,"open":4484,"high":4485,"low":4486,"close":4487},681.46,692.31,680.85,690.62,{"symbol":3730,"time":906,"open":4489,"high":4490,"low":4491,"close":4492},680.94,683.69,675.79,677.62,{"symbol":3730,"time":912,"open":4494,"high":4495,"low":4496,"close":4497},690.35,691.45,681.76,686.19,{"symbol":3730,"time":918,"open":4499,"high":4500,"low":4501,"close":4502},696.21,696.96,684.03,689.53,{"symbol":3730,"time":924,"open":4504,"high":4505,"low":4479,"close":4506},689.58,696.93,695.41,{"symbol":3730,"time":929,"open":4508,"high":4509,"low":4510,"close":4511},691.79,694.21,687.12,691.97,{"symbol":3730,"time":934,"open":4469,"high":4513,"low":4514,"close":4515},697.06,684.83,694.04,{"symbol":3730,"time":939,"open":4517,"high":4518,"low":4519,"close":4520},697.05,697.84,693.94,695.42,{"symbol":3730,"time":944,"open":4522,"high":4523,"low":4524,"close":4525},694.18,696.53,693.57,695.49,{"symbol":3730,"time":948,"open":4527,"high":4528,"low":4529,"close":4530},690.49,694.13,689.92,692.73,{"symbol":3730,"time":954,"open":4532,"high":4533,"low":4534,"close":4535},688.15,690.96,687.16,689.23,{"symbol":3730,"time":960,"open":4537,"high":4538,"low":4539,"close":4540},689.85,691.13,686.92,688.98,{"symbol":3730,"time":966,"open":4542,"high":4543,"low":4544,"close":4545},679.65,688.74,678.13,685.4,{"symbol":3730,"time":972,"open":4547,"high":4548,"low":4549,"close":4375},681.49,684.77,676.57,{"symbol":3730,"time":977,"open":4551,"high":4552,"low":4427,"close":4476},693.66,694.25,{"symbol":3730,"time":982,"open":4554,"high":4555,"low":4556,"close":4557},694.57,695.45,691.25,692.24,{"symbol":3730,"time":987,"open":4559,"high":4560,"low":4561,"close":4562},691,691.72,686.04,690.36,{"symbol":3730,"time":990,"open":4525,"high":4564,"low":4565,"close":4566},696.09,691.35,693.77,{"symbol":3730,"time":995,"open":4568,"high":4564,"low":4569,"close":4570},690.68,690.63,695.16,{"symbol":3730,"time":1001,"open":4569,"high":4572,"low":4471,"close":4573},695.31,694.07,{"symbol":3730,"time":1007,"open":4575,"high":4487,"low":4576,"close":4577},688.82,687.49,689.51,{"symbol":3730,"time":1012,"open":4579,"high":4580,"low":4581,"close":4504},692.19,693.96,689.32,{"symbol":3730,"time":1017,"open":4583,"high":4584,"low":4585,"close":4586},687.93,692.32,687.78,691.81,{"symbol":3730,"time":1022,"open":4588,"high":4443,"low":4413,"close":4589},686.54,687.72,{"symbol":3730,"time":1027,"open":4591,"high":4592,"low":4593,"close":4594},685.71,686.87,679.82,683.17,{"symbol":3730,"time":1033,"open":4596,"high":4597,"low":4598,"close":4599},687.14,687.36,681.71,681.92,{"symbol":3730,"time":1037,"open":4601,"high":4602,"low":4603,"close":4604},687.45,688.56,686.58,687.01,{"symbol":3730,"time":1043,"open":4606,"high":4607,"low":4608,"close":4609},687.54,689.2,686.07,687.85,{"symbol":3730,"time":1047,"open":4611,"high":4476,"low":4612,"close":4613},690.64,689.27,690.31,{"symbol":3730,"time":1051,"open":4615,"high":4616,"low":4617,"close":4618},687.95,690.83,687.8,690.38,{"symbol":3730,"time":1055,"open":4620,"high":4621,"low":4622,"close":4623},683.92,688.2,683.87,687.96,{"symbol":3730,"time":1059,"open":4625,"high":4626,"low":4627,"close":4514},683.94,685.36,680.59,{"symbol":3730,"time":1063,"open":4629,"high":4630,"low":4631,"close":4627},676.59,681.09,676.47,{"symbol":3730,"time":1068,"open":4633,"high":4634,"low":4635,"close":4631},677.6,680.74,674.9,{"symbol":3730,"time":1071,"open":4637,"high":4638,"low":4639,"close":4640},679.89,680.44,671.2,671.4,{"symbol":3730,"time":1077,"open":4642,"high":4643,"low":4644,"close":4645},679.23,681.08,674.98,678.87,{"symbol":3730,"time":1083,"open":4647,"high":4648,"low":4649,"close":4650},685.74,685.76,679.25,680.73,{"symbol":3730,"time":1089,"open":4652,"high":4653,"low":4654,"close":4496},688.17,688.88,679.17,{"symbol":3730,"time":1094,"open":4656,"high":4657,"low":4658,"close":4659},685.14,689.25,682.17,689.17,{"symbol":3730,"time":1100,"open":4661,"high":4662,"low":4398,"close":4663},682.56,688.97,687.57,{"symbol":3730,"time":1105,"open":4665,"high":4666,"low":4667,"close":4668},683.15,685.39,682.59,683.04,{"symbol":3730,"time":1111,"open":4670,"high":4671,"low":4672,"close":4673},686.59,686.64,681.57,683.63,{"symbol":3730,"time":1116,"open":4675,"high":4676,"low":4677,"close":4678},685.47,688.39,684.58,685.69,{"symbol":3730,"time":1120,"open":4680,"high":4681,"low":4682,"close":4683},685.3,685.37,681.34,684.39,{"symbol":3730,"time":1126,"open":4685,"high":4686,"low":4687,"close":4688},680.57,684.91,679.69,683.89,{"symbol":3730,"time":1131,"open":4599,"high":4690,"low":4691,"close":4692},683.82,679.33,681.53,{"symbol":3730,"time":1137,"open":4694,"high":4695,"low":4696,"close":4697},678.81,682.99,678.74,680.27,{"symbol":3730,"time":1143,"open":4699,"high":4700,"low":4701,"close":4702},680.86,683.67,680.5,683.39,{"symbol":3730,"time":1148,"open":4704,"high":4705,"low":4706,"close":4707},677.63,681.7,676.72,679.68,{"symbol":3730,"time":1154,"open":4709,"high":4710,"low":4711,"close":4712},668.63,676.21,664.48,675.02,{"symbol":3730,"time":1159,"open":4714,"high":4715,"low":4716,"close":4717},662.69,670.06,661.59,668.73,{"symbol":3730,"time":1164,"open":4719,"high":4720,"low":4721,"close":4722},655.05,664.55,650.85,659.03,{"symbol":3730,"time":1170,"open":4724,"high":4725,"low":4726,"close":4727},672.91,675.56,651.89,652.53,{"symbol":3730,"time":1176,"open":4729,"high":4730,"low":4731,"close":4732},660.78,667.34,658.75,662.63,{"symbol":3730,"time":1182,"open":4734,"high":4735,"low":4290,"close":4736},662.1,665.12,660.08,{"symbol":3730,"time":1188,"open":4357,"high":4738,"low":4739,"close":4740},673.71,662.17,665.67,{"symbol":3730,"time":1193,"open":4742,"high":4743,"low":4744,"close":4745},665.38,675.66,663.27,671.93,{"symbol":3730,"time":1198,"open":4701,"high":4699,"low":4747,"close":4748},670.52,672.04,{"symbol":3730,"time":1204,"open":4750,"high":4751,"low":4752,"close":4753},684.79,684.96,680.95,683.38,{"symbol":3730,"time":1207,"open":4755,"high":4756,"low":4757,"close":4758},679.95,683.57,678.73,683,{"symbol":3730,"time":1212,"open":4760,"high":4761,"low":4762,"close":4763},677.24,682.18,675.03,681.44,{"symbol":3730,"time":1218,"open":4765,"high":4766,"low":4767,"close":4768},667.91,671.08,661.21,670.97,{"symbol":3730,"time":1224,"open":4631,"high":4770,"low":4771,"close":4772},677.38,668.72,670.31,{"symbol":3730,"time":1228,"open":4644,"high":4699,"low":4774,"close":4375},674.17,{"symbol":3730,"time":1234,"open":4391,"high":4776,"low":4777,"close":4778},679.96,674.58,675.24,{"symbol":3730,"time":1237,"open":4780,"high":4781,"low":4782,"close":4783},685.67,685.8,679.94,683.34,{"symbol":3730,"time":1243,"open":4785,"high":4786,"low":4787,"close":4788},685.04,685.08,679.24,682.06,{"symbol":3730,"time":1246,"open":4790,"high":4791,"low":4792,"close":4792},683.9,685.94,679.83,{"symbol":3730,"time":1249,"open":4794,"high":4795,"low":4796,"close":4797},688.72,689.7,682.87,687.39,{"symbol":3730,"time":1254,"open":4799,"high":4800,"low":4514,"close":4801},687.05,688.91,687.06,{"symbol":3730,"time":1258,"open":4803,"high":4804,"low":4805,"close":4806},682.73,685.54,682.12,685.24,{"symbol":3730,"time":1262,"open":4808,"high":4809,"low":4810,"close":4811},676.46,678.47,675.65,677.25,{"symbol":3730,"time":1267,"open":4813,"high":4814,"low":4815,"close":4816},668.12,672.71,667.8,671.76,{"symbol":3730,"time":1272,"open":4818,"high":4818,"low":4819,"close":4815},672,663.3,{"symbol":3730,"time":1276,"open":4821,"high":4822,"low":4823,"close":4824},671.44,672.99,669.98,671.29,{"symbol":3730,"time":1281,"open":4826,"high":4827,"low":4828,"close":4829},667.32,672.21,667.27,671.3,{"symbol":3730,"time":1284,"open":4831,"high":4832,"low":4833,"close":4834},659.5,665.76,658.14,664.39,{"symbol":3730,"time":1287,"open":4836,"high":4837,"low":4838,"close":4839},666.82,668.71,657.11,660.64,{"symbol":3730,"time":1290,"open":4836,"high":4841,"low":4293,"close":4842},670.23,665.17,{"symbol":3730,"time":1293,"open":4844,"high":4845,"low":4846,"close":4847},657.17,665.83,653.17,662.23,{"symbol":3730,"time":1299,"open":4849,"high":4850,"low":4851,"close":4852},660.65,665.13,659.77,663.04,{"symbol":3730,"time":1304,"open":4854,"high":4855,"low":4856,"close":4857},672.13,673.95,652.84,653.02,{"symbol":3730,"time":1310,"open":4859,"high":4860,"low":4861,"close":4370},673.53,673.94,669.21,{"symbol":3730,"time":1315,"open":4863,"high":4864,"low":4865,"close":4866},670.25,673.21,669.42,673.11,{"symbol":3730,"time":1321,"open":4868,"high":4822,"low":4869,"close":4870},672.54,667.67,669.12,{"symbol":3730,"time":1327,"open":4872,"high":4873,"low":4874,"close":4875},671.62,672.51,669.46,671.61,{"symbol":3730,"time":1332,"open":4877,"high":4878,"low":4879,"close":4861},669.99,672.68,668.16,{"symbol":3730,"time":1338,"open":4881,"high":4882,"low":4883,"close":4884},670.45,670.57,666.78,669.22,{"symbol":3730,"time":1343,"open":4886,"high":4887,"low":4888,"close":4889},663.17,669.37,663.06,668.45,{"symbol":3730,"time":1348,"open":4891,"high":4892,"low":4893,"close":4894},662.93,666.65,661.61,666.18,{"symbol":3730,"time":1354,"open":4896,"high":4897,"low":4898,"close":4899},664.36,665.28,661.86,663.68,{"symbol":3730,"time":1359,"open":4901,"high":4902,"low":4903,"close":4904},659.51,662.37,657.88,661.82,{"symbol":3730,"time":1365,"open":4906,"high":4907,"low":4908,"close":4909},657.94,659.41,654.41,658.05,{"symbol":3730,"time":1371,"open":4911,"high":4912,"low":4913,"close":4914},664.51,664.61,659.67,661.1,{"symbol":3730,"time":1375,"open":4916,"high":4730,"low":4917,"close":4918},666.72,661.98,663.21,{"symbol":3730,"time":1380,"open":4920,"high":4921,"low":4739,"close":4922},662.2,667.29,666.84,{"symbol":3730,"time":1384,"open":4924,"high":4720,"low":4925,"close":4926},662.33,660.37,663.7,{"symbol":3730,"time":1389,"open":4928,"high":4929,"low":4930,"close":4931},661.89,664.89,660.27,662.26,{"symbol":3730,"time":1395,"open":4933,"high":4934,"low":4935,"close":4936},660.01,661.72,654.3,659.18,{"symbol":3730,"time":1399,"open":4938,"high":4939,"low":4940,"close":4941},661.47,661.78,659.21,660,{"symbol":3730,"time":1402,"open":4943,"high":4944,"low":4945,"close":4946},659.64,661.04,659.34,660.91,{"symbol":3730,"time":1406,"open":4948,"high":4949,"low":4950,"close":4951},657.6,659.11,656.9,657.41,{"symbol":3730,"time":1410,"open":4953,"high":4954,"low":4955,"close":4956},654.18,658.33,653.59,657.63,{"symbol":3730,"time":1415,"open":4958,"high":4959,"low":4960,"close":4961},653.62,654.55,650.63,652.21,{"symbol":3730,"time":1419,"open":4963,"high":4964,"low":4965,"close":4966},648.97,650.86,647.22,650.33,{"symbol":3730,"time":1422,"open":4968,"high":4969,"low":4970,"close":4971},648.62,649.84,647.23,648.83,{"symbol":3730,"time":1426,"open":4973,"high":4961,"low":4974,"close":4975},651.48,643.33,647.24,{"symbol":3730,"time":1432,"open":4977,"high":4978,"low":4979,"close":4980},644.42,649.15,643.51,649.12,{"symbol":3730,"time":1437,"open":4982,"high":4983,"low":4984,"close":4985},642.67,644.21,640.46,643.74,{"symbol":3730,"time":1443,"open":4987,"high":4988,"low":4989,"close":4990},637.5,640.49,634.92,640.27,{"symbol":3730,"time":1448,"open":4992,"high":4993,"low":4994,"close":4995},647.47,647.84,643.14,645.05,{"symbol":3730,"time":1454,"open":4975,"high":4997,"low":4998,"close":4999},649.48,645.34,648.92,{"symbol":3730,"time":1460,"open":5001,"high":5002,"low":4977,"close":5003},644.57,647.37,646.63,[5005,5009,5012,5017,5019,5021,5023,5025,5027,5029,5032,5033,5035,5037,5038,5040,5042,5044,5046,5048,5050,5052,5054,5055,5057,5059,5061,5062,5064,5066,5068,5070,5072,5074,5076,5078,5080,5081,5082,5084,5086,5088,5090,5091,5093,5094,5096,5098,5100,5102,5103,5105,5106,5108,5110,5111,5113,5115,5117,5119,5121],{"time":55,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5007,"datetime":5008},"BULLISH","ADX","2026-09-11 00:00:00",{"time":72,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5010,"datetime":5011},"MACD","2026-09-08 00:00:00",{"time":130,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5015,"datetime":5016},"False","BEARISH","CCI","2026-08-24 00:00:00",{"time":140,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5010,"datetime":5018},"2026-08-20 00:00:00",{"time":157,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5015,"datetime":5020},"2026-08-17 00:00:00",{"time":210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5010,"datetime":5022},"2026-08-04 00:00:00",{"time":280,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5007,"datetime":5024},"2026-07-17 00:00:00",{"time":280,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5026,"datetime":5024},"MA",{"time":280,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5028,"datetime":5024},"RSI",{"time":324,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5030,"datetime":5031},"BollingerBands","2026-07-07 00:00:00",{"time":324,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5015,"datetime":5031},{"time":330,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5015,"datetime":5034},"2026-07-06 00:00:00",{"time":336,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5030,"datetime":5036},"2026-07-02 00:00:00",{"time":336,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5015,"datetime":5036},{"time":442,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5010,"datetime":5039},"2026-06-05 00:00:00",{"time":460,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5010,"datetime":5041},"2026-06-02 00:00:00",{"time":506,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5010,"datetime":5043},"2026-05-20 00:00:00",{"time":660,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5028,"datetime":5045},"2026-04-13 00:00:00",{"time":695,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5026,"datetime":5047},"2026-04-02 00:00:00",{"time":701,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5010,"datetime":5049},"2026-04-01 00:00:00",{"time":713,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5010,"datetime":5051},"2026-03-30 00:00:00",{"time":736,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5030,"datetime":5053},"2026-03-24 00:00:00",{"time":736,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5015,"datetime":5053},{"time":760,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5026,"datetime":5056},"2026-03-18 00:00:00",{"time":765,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5026,"datetime":5058},"2026-03-17 00:00:00",{"time":770,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5026,"datetime":5060},"2026-03-16 00:00:00",{"time":770,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5010,"datetime":5060},{"time":799,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5015,"datetime":5063},"2026-03-06 00:00:00",{"time":832,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5010,"datetime":5065},"2026-02-26 00:00:00",{"time":844,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5026,"datetime":5067},"2026-02-24 00:00:00",{"time":854,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5015,"datetime":5069},"2026-02-20 00:00:00",{"time":865,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5010,"datetime":5071},"2026-02-18 00:00:00",{"time":869,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5026,"datetime":5073},"2026-02-17 00:00:00",{"time":880,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5010,"datetime":5075},"2026-02-12 00:00:00",{"time":885,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5010,"datetime":5077},"2026-02-11 00:00:00",{"time":912,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5030,"datetime":5079},"2026-02-04 00:00:00",{"time":912,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5015,"datetime":5079},{"time":912,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5010,"datetime":5079},{"time":918,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5010,"datetime":5083},"2026-02-03 00:00:00",{"time":929,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5010,"datetime":5085},"2026-01-30 00:00:00",{"time":982,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5015,"datetime":5087},"2026-01-15 00:00:00",{"time":987,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5007,"datetime":5089},"2026-01-14 00:00:00",{"time":987,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5010,"datetime":5089},{"time":1017,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5015,"datetime":5092},"2026-01-06 00:00:00",{"time":1017,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5028,"datetime":5092},{"time":1043,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5007,"datetime":5095},"2025-12-29 00:00:00",{"time":1063,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5010,"datetime":5097},"2025-12-19 00:00:00",{"time":1068,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5026,"datetime":5099},"2025-12-18 00:00:00",{"time":1111,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5030,"datetime":5101},"2025-12-08 00:00:00",{"time":1111,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5015,"datetime":5101},{"time":1120,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5007,"datetime":5104},"2025-12-04 00:00:00",{"time":1120,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5010,"datetime":5104},{"time":1143,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5026,"datetime":5107},"2025-11-28 00:00:00",{"time":1198,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5030,"datetime":5109},"2025-11-13 00:00:00",{"time":1198,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5015,"datetime":5109},{"time":1243,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5010,"datetime":5112},"2025-10-31 00:00:00",{"time":1290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5010,"datetime":5114},"2025-10-15 00:00:00",{"time":1348,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5007,"datetime":5116},"2025-09-30 00:00:00",{"time":1354,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5006,"trading_system":5007,"datetime":5118},"2025-09-29 00:00:00",{"time":1365,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5007,"datetime":5120},"2025-09-25 00:00:00",{"time":1365,"symbol":5,"current_signal":5013,"signal_change":23,"signal_type":5014,"trading_system":5010,"datetime":5120},[5123,5129,5135,5140,5145,5150,5155,5160,5165,5170,5175,5180,5185,5190,5195,5201,5206,5211,5216,5221,5226,5231,5236,5241,5246,5251,5256,5261,5266,5271,5276,5281,5286,5291,5296,5301,5306,5311,5316,5321,5326,5332,5338,5344,5350,5356,5362,5368,5374,5380,5386,5392,5398,5404,5410,5416,5422,5428,5434,5440,5446,5452,5458,5464,5470,5476,5482,5488,5494,5500,5506,5512,5518,5524,5530,5535,5541,5547,5553],{"symbol":5,"form":5124,"filingdate":713,"primarydocument":5125,"accessionnumber":5126,"filing_url":5127,"sec_url":5128},"8-K","flex-20260330.htm","0000866374-26-000007","https://www.sec.gov/Archives/edgar/data/866374/000086637426000007/flex-20260330.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637426000007/0000866374-26-000007-index.htm",{"symbol":5,"form":5130,"filingdate":900,"primarydocument":5131,"accessionnumber":5132,"filing_url":5133,"sec_url":5134},"10-Q","flex-20251231.htm","0000866374-26-000005","https://www.sec.gov/Archives/edgar/data/866374/000086637426000005/flex-20251231.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637426000005/0000866374-26-000005-index.htm",{"symbol":5,"form":5124,"filingdate":912,"primarydocument":5136,"accessionnumber":5137,"filing_url":5138,"sec_url":5139},"flex-20260204.htm","0000866374-26-000002","https://www.sec.gov/Archives/edgar/data/866374/000086637426000002/flex-20260204.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637426000002/0000866374-26-000002-index.htm",{"symbol":5,"form":5124,"filingdate":1198,"primarydocument":5141,"accessionnumber":5142,"filing_url":5143,"sec_url":5144},"tm2530223d4_8k.htm","0001104659-25-111297","https://www.sec.gov/Archives/edgar/data/866374/000110465925111297/tm2530223d4_8k.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465925111297/0001104659-25-111297-index.htm",{"symbol":5,"form":5130,"filingdate":1243,"primarydocument":5146,"accessionnumber":5147,"filing_url":5148,"sec_url":5149},"flex-20250926.htm","0000866374-25-000051","https://www.sec.gov/Archives/edgar/data/866374/000086637425000051/flex-20250926.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000051/0000866374-25-000051-index.htm",{"symbol":5,"form":5124,"filingdate":1249,"primarydocument":5151,"accessionnumber":5152,"filing_url":5153,"sec_url":5154},"flex-20251029.htm","0000866374-25-000048","https://www.sec.gov/Archives/edgar/data/866374/000086637425000048/flex-20251029.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000048/0000866374-25-000048-index.htm",{"symbol":5,"form":5124,"filingdate":1432,"primarydocument":5156,"accessionnumber":5157,"filing_url":5158,"sec_url":5159},"tm2525038d2_8k.htm","0001104659-25-087478","https://www.sec.gov/Archives/edgar/data/866374/000110465925087478/tm2525038d2_8k.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465925087478/0001104659-25-087478-index.htm",{"symbol":5,"form":5124,"filingdate":1499,"primarydocument":5161,"accessionnumber":5162,"filing_url":5163,"sec_url":5164},"tm2523681d1_8k.htm","0001104659-25-079795","https://www.sec.gov/Archives/edgar/data/866374/000110465925079795/tm2523681d1_8k.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465925079795/0001104659-25-079795-index.htm",{"symbol":5,"form":5124,"filingdate":1537,"primarydocument":5166,"accessionnumber":5167,"filing_url":5168,"sec_url":5169},"flex-20250806.htm","0000866374-25-000045","https://www.sec.gov/Archives/edgar/data/866374/000086637425000045/flex-20250806.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000045/0000866374-25-000045-index.htm",{"symbol":5,"form":5130,"filingdate":1585,"primarydocument":5171,"accessionnumber":5172,"filing_url":5173,"sec_url":5174},"flex-20250627.htm","0000866374-25-000043","https://www.sec.gov/Archives/edgar/data/866374/000086637425000043/flex-20250627.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000043/0000866374-25-000043-index.htm",{"symbol":5,"form":5124,"filingdate":1590,"primarydocument":5176,"accessionnumber":5177,"filing_url":5178,"sec_url":5179},"flex-20250724.htm","0000866374-25-000041","https://www.sec.gov/Archives/edgar/data/866374/000086637425000041/flex-20250724.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000041/0000866374-25-000041-index.htm",{"symbol":5,"form":5124,"filingdate":1609,"primarydocument":5181,"accessionnumber":5182,"filing_url":5183,"sec_url":5184},"flex-20250715.htm","0000866374-25-000037","https://www.sec.gov/Archives/edgar/data/866374/000086637425000037/flex-20250715.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000037/0000866374-25-000037-index.htm",{"symbol":5,"form":5124,"filingdate":1690,"primarydocument":5186,"accessionnumber":5187,"filing_url":5188,"sec_url":5189},"flex-20250619.htm","0000866374-25-000035","https://www.sec.gov/Archives/edgar/data/866374/000086637425000035/flex-20250619.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000035/0000866374-25-000035-index.htm",{"symbol":5,"form":5124,"filingdate":1729,"primarydocument":5191,"accessionnumber":5192,"filing_url":5193,"sec_url":5194},"flex-20250612.htm","0000866374-25-000032","https://www.sec.gov/Archives/edgar/data/866374/000086637425000032/flex-20250612.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000032/0000866374-25-000032-index.htm",{"symbol":5,"form":5196,"filingdate":1818,"primarydocument":5197,"accessionnumber":5198,"filing_url":5199,"sec_url":5200},"10-K","flex-20250331.htm","0000866374-25-000027","https://www.sec.gov/Archives/edgar/data/866374/000086637425000027/flex-20250331.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000027/0000866374-25-000027-index.htm",{"symbol":5,"form":5124,"filingdate":1869,"primarydocument":5202,"accessionnumber":5203,"filing_url":5204,"sec_url":5205},"flex-20250507.htm","0000866374-25-000024","https://www.sec.gov/Archives/edgar/data/866374/000086637425000024/flex-20250507.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000024/0000866374-25-000024-index.htm",{"symbol":5,"form":5124,"filingdate":2007,"primarydocument":5207,"accessionnumber":5208,"filing_url":5209,"sec_url":5210},"flex-20250402.htm","0000866374-25-000020","https://www.sec.gov/Archives/edgar/data/866374/000086637425000020/flex-20250402.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000020/0000866374-25-000020-index.htm",{"symbol":5,"form":5124,"filingdate":2108,"primarydocument":5212,"accessionnumber":5213,"filing_url":5214,"sec_url":5215},"flex-20250305.htm","0000866374-25-000011","https://www.sec.gov/Archives/edgar/data/866374/000086637425000011/flex-20250305.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000011/0000866374-25-000011-index.htm",{"symbol":5,"form":5130,"filingdate":2226,"primarydocument":5217,"accessionnumber":5218,"filing_url":5219,"sec_url":5220},"flex-20241231.htm","0000866374-25-000008","https://www.sec.gov/Archives/edgar/data/866374/000086637425000008/flex-20241231.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000008/0000866374-25-000008-index.htm",{"symbol":5,"form":5124,"filingdate":2232,"primarydocument":5222,"accessionnumber":5223,"filing_url":5224,"sec_url":5225},"flex-20250129.htm","0000866374-25-000004","https://www.sec.gov/Archives/edgar/data/866374/000086637425000004/flex-20250129.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000004/0000866374-25-000004-index.htm",{"symbol":5,"form":5124,"filingdate":2435,"primarydocument":5227,"accessionnumber":5228,"filing_url":5229,"sec_url":5230},"flex-20241118.htm","0000866374-24-000056","https://www.sec.gov/Archives/edgar/data/866374/000086637424000056/flex-20241118.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000056/0000866374-24-000056-index.htm",{"symbol":5,"form":5130,"filingdate":2505,"primarydocument":5232,"accessionnumber":5233,"filing_url":5234,"sec_url":5235},"flex-20240927.htm","0000866374-24-000053","https://www.sec.gov/Archives/edgar/data/866374/000086637424000053/flex-20240927.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000053/0000866374-24-000053-index.htm",{"symbol":5,"form":5124,"filingdate":2509,"primarydocument":5237,"accessionnumber":5238,"filing_url":5239,"sec_url":5240},"flex-20241030.htm","0000866374-24-000051","https://www.sec.gov/Archives/edgar/data/866374/000086637424000051/flex-20241030.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000051/0000866374-24-000051-index.htm",{"symbol":5,"form":5124,"filingdate":2550,"primarydocument":5242,"accessionnumber":5243,"filing_url":5244,"sec_url":5245},"flex-20241017.htm","0000866374-24-000045","https://www.sec.gov/Archives/edgar/data/866374/000086637424000045/flex-20241017.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000045/0000866374-24-000045-index.htm",{"symbol":5,"form":5124,"filingdate":2614,"primarydocument":5247,"accessionnumber":5248,"filing_url":5249,"sec_url":5250},"flex-20240925.htm","0000866374-24-000042","https://www.sec.gov/Archives/edgar/data/866374/000086637424000042/flex-20240925.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000042/0000866374-24-000042-index.htm",{"symbol":5,"form":5124,"filingdate":2748,"primarydocument":5252,"accessionnumber":5253,"filing_url":5254,"sec_url":5255},"tm2420857d6_8k.htm","0001104659-24-091610","https://www.sec.gov/Archives/edgar/data/866374/000110465924091610/tm2420857d6_8k.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465924091610/0001104659-24-091610-index.htm",{"symbol":5,"form":5124,"filingdate":2758,"primarydocument":5257,"accessionnumber":5258,"filing_url":5259,"sec_url":5260},"flex-20240815.htm","0000866374-24-000039","https://www.sec.gov/Archives/edgar/data/866374/000086637424000039/flex-20240815.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000039/0000866374-24-000039-index.htm",{"symbol":5,"form":5124,"filingdate":2782,"primarydocument":5262,"accessionnumber":5263,"filing_url":5264,"sec_url":5265},"flex-20240808.htm","0000866374-24-000036","https://www.sec.gov/Archives/edgar/data/866374/000086637424000036/flex-20240808.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000036/0000866374-24-000036-index.htm",{"symbol":5,"form":5130,"filingdate":2833,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"flex-20240628.htm","0000866374-24-000034","https://www.sec.gov/Archives/edgar/data/866374/000086637424000034/flex-20240628.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000034/0000866374-24-000034-index.htm",{"symbol":5,"form":5124,"filingdate":2841,"primarydocument":5272,"accessionnumber":5273,"filing_url":5274,"sec_url":5275},"flex-20240719.htm","0000866374-24-000031","https://www.sec.gov/Archives/edgar/data/866374/000086637424000031/flex-20240719.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000031/0000866374-24-000031-index.htm",{"symbol":5,"form":5124,"filingdate":2951,"primarydocument":5277,"accessionnumber":5278,"filing_url":5279,"sec_url":5280},"flex-20240612.htm","0000866374-24-000028","https://www.sec.gov/Archives/edgar/data/866374/000086637424000028/flex-20240612.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000028/0000866374-24-000028-index.htm",{"symbol":5,"form":5196,"filingdate":3026,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"flex-20240331.htm","0000866374-24-000021","https://www.sec.gov/Archives/edgar/data/866374/000086637424000021/flex-20240331.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000021/0000866374-24-000021-index.htm",{"symbol":5,"form":5124,"filingdate":3078,"primarydocument":5287,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"flex-20240429.htm","0000866374-24-000017","https://www.sec.gov/Archives/edgar/data/866374/000086637424000017/flex-20240429.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000017/0000866374-24-000017-index.htm",{"symbol":5,"form":5130,"filingdate":3319,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"flex-20231231.htm","0000866374-24-000012","https://www.sec.gov/Archives/edgar/data/866374/000086637424000012/flex-20231231.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000012/0000866374-24-000012-index.htm",{"symbol":5,"form":5124,"filingdate":3331,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"flex-20240131.htm","0000866374-24-000009","https://www.sec.gov/Archives/edgar/data/866374/000086637424000009/flex-20240131.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000009/0000866374-24-000009-index.htm",{"symbol":5,"form":5124,"filingdate":3428,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"flex-20240102.htm","0000866374-24-000005","https://www.sec.gov/Archives/edgar/data/866374/000086637424000005/flex-20240102.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000005/0000866374-24-000005-index.htm",{"symbol":5,"form":5124,"filingdate":3467,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"flex-20231218.htm","0000866374-23-000072","https://www.sec.gov/Archives/edgar/data/866374/000086637423000072/flex-20231218.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000072/0000866374-23-000072-index.htm",{"symbol":5,"form":5124,"filingdate":3562,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"flex-20231120.htm","0000866374-23-000070","https://www.sec.gov/Archives/edgar/data/866374/000086637423000070/flex-20231120.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000070/0000866374-23-000070-index.htm",{"symbol":5,"form":5130,"filingdate":3617,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"flex-20230929.htm","0000866374-23-000066","https://www.sec.gov/Archives/edgar/data/866374/000086637423000066/flex-20230929.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000066/0000866374-23-000066-index.htm",{"symbol":5,"form":5124,"filingdate":3628,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"flex-20231025.htm","0000866374-23-000063","https://www.sec.gov/Archives/edgar/data/866374/000086637423000063/flex-20231025.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000063/0000866374-23-000063-index.htm",{"symbol":5,"form":5124,"filingdate":5327,"primarydocument":5328,"accessionnumber":5329,"filing_url":5330,"sec_url":5331},"2023-08-07","flex-20230802.htm","0000866374-23-000060","https://www.sec.gov/Archives/edgar/data/866374/000086637423000060/flex-20230802.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000060/0000866374-23-000060-index.htm",{"symbol":5,"form":5130,"filingdate":5333,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"2023-07-31","flex-20230630.htm","0000866374-23-000058","https://www.sec.gov/Archives/edgar/data/866374/000086637423000058/flex-20230630.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000058/0000866374-23-000058-index.htm",{"symbol":5,"form":5124,"filingdate":5339,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"2023-07-26","flex-20230726.htm","0000866374-23-000054","https://www.sec.gov/Archives/edgar/data/866374/000086637423000054/flex-20230726.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000054/0000866374-23-000054-index.htm",{"symbol":5,"form":5124,"filingdate":5345,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"2023-06-30","flex-20230629.htm","0000866374-23-000048","https://www.sec.gov/Archives/edgar/data/866374/000086637423000048/flex-20230629.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000048/0000866374-23-000048-index.htm",{"symbol":5,"form":5124,"filingdate":5351,"primarydocument":5352,"accessionnumber":5353,"filing_url":5354,"sec_url":5355},"2023-06-29","flex-20230628.htm","0000866374-23-000043","https://www.sec.gov/Archives/edgar/data/866374/000086637423000043/flex-20230628.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000043/0000866374-23-000043-index.htm",{"symbol":5,"form":5124,"filingdate":5357,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"2023-06-26","flex-20230626.htm","0000866374-23-000038","https://www.sec.gov/Archives/edgar/data/866374/000086637423000038/flex-20230626.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000038/0000866374-23-000038-index.htm",{"symbol":5,"form":5124,"filingdate":5363,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"2023-06-16","flex-20230614.htm","0000866374-23-000035","https://www.sec.gov/Archives/edgar/data/866374/000086637423000035/flex-20230614.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000035/0000866374-23-000035-index.htm",{"symbol":5,"form":5196,"filingdate":5369,"primarydocument":5370,"accessionnumber":5371,"filing_url":5372,"sec_url":5373},"2023-05-19","flex-20230331.htm","0000866374-23-000028","https://www.sec.gov/Archives/edgar/data/866374/000086637423000028/flex-20230331.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000028/0000866374-23-000028-index.htm",{"symbol":5,"form":5124,"filingdate":5375,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"2023-05-10","flex-20230510.htm","0000866374-23-000023","https://www.sec.gov/Archives/edgar/data/866374/000086637423000023/flex-20230510.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000023/0000866374-23-000023-index.htm",{"symbol":5,"form":5124,"filingdate":5381,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"2023-02-13","d446099d8k.htm","0001193125-23-035922","https://www.sec.gov/Archives/edgar/data/866374/000119312523035922/d446099d8k.htm","https://www.sec.gov/Archives/edgar/data/866374/000119312523035922/0001193125-23-035922-index.htm",{"symbol":5,"form":5124,"filingdate":5387,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"2023-02-10","flex-20230209.htm","0000866374-23-000016","https://www.sec.gov/Archives/edgar/data/866374/000086637423000016/flex-20230209.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000016/0000866374-23-000016-index.htm",{"symbol":5,"form":5124,"filingdate":5393,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"2023-02-09","flex-20230208.htm","0000866374-23-000014","https://www.sec.gov/Archives/edgar/data/866374/000086637423000014/flex-20230208.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000014/0000866374-23-000014-index.htm",{"symbol":5,"form":5124,"filingdate":5399,"primarydocument":5400,"accessionnumber":5401,"filing_url":5402,"sec_url":5403},"2023-02-01","flex-20230201.htm","0000866374-23-000011","https://www.sec.gov/Archives/edgar/data/866374/000086637423000011/flex-20230201.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000011/0000866374-23-000011-index.htm",{"symbol":5,"form":5130,"filingdate":5405,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"2023-01-27","flex-20221231.htm","0000866374-23-000007","https://www.sec.gov/Archives/edgar/data/866374/000086637423000007/flex-20221231.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000007/0000866374-23-000007-index.htm",{"symbol":5,"form":5124,"filingdate":5411,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"2023-01-25","flex-20230125.htm","0000866374-23-000004","https://www.sec.gov/Archives/edgar/data/866374/000086637423000004/flex-20230125.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637423000004/0000866374-23-000004-index.htm",{"symbol":5,"form":5124,"filingdate":5417,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"2022-12-07","tm2217805d6_8k.htm","0001104659-22-125181","https://www.sec.gov/Archives/edgar/data/866374/000110465922125181/tm2217805d6_8k.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465922125181/0001104659-22-125181-index.htm",{"symbol":5,"form":5124,"filingdate":5423,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"2022-12-01","tm2217805d4_8k.htm","0001104659-22-123665","https://www.sec.gov/Archives/edgar/data/866374/000110465922123665/tm2217805d4_8k.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465922123665/0001104659-22-123665-index.htm",{"symbol":5,"form":5124,"filingdate":5429,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"2022-11-17","flex-20221116.htm","0000866374-22-000078","https://www.sec.gov/Archives/edgar/data/866374/000086637422000078/flex-20221116.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000078/0000866374-22-000078-index.htm",{"symbol":5,"form":5130,"filingdate":5435,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"2022-10-31","flex-20220930.htm","0000866374-22-000074","https://www.sec.gov/Archives/edgar/data/866374/000086637422000074/flex-20220930.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000074/0000866374-22-000074-index.htm",{"symbol":5,"form":5124,"filingdate":5441,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"2022-10-26","flex-20221026.htm","0000866374-22-000070","https://www.sec.gov/Archives/edgar/data/866374/000086637422000070/flex-20221026.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000070/0000866374-22-000070-index.htm",{"symbol":5,"form":5124,"filingdate":5447,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"2022-09-27","flex-20220923.htm","0000866374-22-000066","https://www.sec.gov/Archives/edgar/data/866374/000086637422000066/flex-20220923.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000066/0000866374-22-000066-index.htm",{"symbol":5,"form":5124,"filingdate":5453,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"2022-08-26","flex-20220825.htm","0000866374-22-000063","https://www.sec.gov/Archives/edgar/data/866374/000086637422000063/flex-20220825.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000063/0000866374-22-000063-index.htm",{"symbol":5,"form":5130,"filingdate":5459,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"2022-07-29","flex-20220701.htm","0000866374-22-000052","https://www.sec.gov/Archives/edgar/data/866374/000086637422000052/flex-20220701.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000052/0000866374-22-000052-index.htm",{"symbol":5,"form":5124,"filingdate":5465,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"2022-07-27","flex-20220727.htm","0000866374-22-000048","https://www.sec.gov/Archives/edgar/data/866374/000086637422000048/flex-20220727.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000048/0000866374-22-000048-index.htm",{"symbol":5,"form":5124,"filingdate":5471,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"2022-07-22","flex-20220719.htm","0000866374-22-000045","https://www.sec.gov/Archives/edgar/data/866374/000086637422000045/flex-20220719.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000045/0000866374-22-000045-index.htm",{"symbol":5,"form":5124,"filingdate":5477,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"2022-06-03","flex-20220601.htm","0000866374-22-000041","https://www.sec.gov/Archives/edgar/data/866374/000086637422000041/flex-20220601.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000041/0000866374-22-000041-index.htm",{"symbol":5,"form":5196,"filingdate":5483,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"2022-05-20","flex-20220331.htm","0000866374-22-000035","https://www.sec.gov/Archives/edgar/data/866374/000086637422000035/flex-20220331.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000035/0000866374-22-000035-index.htm",{"symbol":5,"form":5124,"filingdate":5489,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"2022-05-04","flex-20220504.htm","0000866374-22-000030","https://www.sec.gov/Archives/edgar/data/866374/000086637422000030/flex-20220504.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000030/0000866374-22-000030-index.htm",{"symbol":5,"form":5124,"filingdate":5495,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"2022-03-30","flex-20220330.htm","0000866374-22-000026","https://www.sec.gov/Archives/edgar/data/866374/000086637422000026/flex-20220330.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000026/0000866374-22-000026-index.htm",{"symbol":5,"form":5124,"filingdate":5501,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"2022-03-25","flex-20220324.htm","0000866374-22-000022","https://www.sec.gov/Archives/edgar/data/866374/000086637422000022/flex-20220324.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000022/0000866374-22-000022-index.htm",{"symbol":5,"form":5124,"filingdate":5507,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"2022-02-17","flex-20220211.htm","0000866374-22-000019","https://www.sec.gov/Archives/edgar/data/866374/000086637422000019/flex-20220211.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000019/0000866374-22-000019-index.htm",{"symbol":5,"form":5130,"filingdate":5513,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"2022-02-04","flex-20211231.htm","0000866374-22-000016","https://www.sec.gov/Archives/edgar/data/866374/000086637422000016/flex-20211231.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000016/0000866374-22-000016-index.htm",{"symbol":5,"form":5124,"filingdate":5519,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"2022-02-02","flex-20220201.htm","0000866374-22-000014","https://www.sec.gov/Archives/edgar/data/866374/000086637422000014/flex-20220201.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000014/0000866374-22-000014-index.htm",{"symbol":5,"form":5124,"filingdate":5525,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"2022-01-27","flex-20220126.htm","0000866374-22-000010","https://www.sec.gov/Archives/edgar/data/866374/000086637422000010/flex-20220126.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000010/0000866374-22-000010-index.htm",{"symbol":5,"form":5124,"filingdate":5531,"primarydocument":5526,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"2022-01-26","0000866374-22-000005","https://www.sec.gov/Archives/edgar/data/866374/000086637422000005/flex-20220126.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637422000005/0000866374-22-000005-index.htm",{"symbol":5,"form":5124,"filingdate":5536,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"2021-12-01","flex-20211201.htm","0000866374-21-000065","https://www.sec.gov/Archives/edgar/data/866374/000086637421000065/flex-20211201.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637421000065/0000866374-21-000065-index.htm",{"symbol":5,"form":5130,"filingdate":5542,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"2021-10-29","flex-20211001.htm","0000866374-21-000062","https://www.sec.gov/Archives/edgar/data/866374/000086637421000062/flex-20211001.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637421000062/0000866374-21-000062-index.htm",{"symbol":5,"form":5124,"filingdate":5548,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"2021-10-27","flex-20211027.htm","0000866374-21-000059","https://www.sec.gov/Archives/edgar/data/866374/000086637421000059/flex-20211027.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637421000059/0000866374-21-000059-index.htm",{"symbol":5,"form":5124,"filingdate":5554,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"2021-10-18","flex-20211018.htm","0000866374-21-000054","https://www.sec.gov/Archives/edgar/data/866374/000086637421000054/flex-20211018.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637421000054/0000866374-21-000054-index.htm",[5560,5582,5604,5617,5631,5645,5656,5671,5687,5703,5714,5724,5754,5766,5794,5811,5820,5831,5847,5854,5861,5872,5880,5888,5899,5913,5921,5929,5936,5944,5951,5959,5968,5975,5993,6004],{"symbol":5,"accessionnumber":5561,"filingdate":44,"sec_url":5562,"tags":5563,"headline":5570,"summary":5571,"sector":5572,"industry":5573,"date_processed":5574,"impact_score":5575,"exhibits":5576,"isLocked":5581},"0000866374-26-000036","https://www.sec.gov/Archives/edgar/data/866374/000086637426000036/0000866374-26-000036-index.htm",{"events":5564},[5565,5566,5567,5568,5569],"Spin-Off","Board Member Appointed","New CEO Appointed","CFO Resignation","New CFO Appointed","Flex Announces Planned Separation into Two Independent Companies","Flex Ltd. announced on September 15, 2026, its plan to separate its cloud and power infrastructure business into a new independent company, Axiom Solutions International, Inc. The separation is expected to be completed in the first quarter of 2027, subject to certain conditions. Flex also announced the expected composition of the boards of directors of both Flex and Axiom following the separation, including the appointment of four new directors. Amy B. Schwetz will join Flex as CFO of its Regulated Manufacturing Services and Integrated Technology Services segments on October 5, 2026, and is expected to serve as Flex CFO following the separation.","Manufacturing","Printed Circuit Boards","2026-09-15 10:11:41","HIGH",[5577],{"exhibit_number":5578,"htm_reference":5579,"full_url":5580},"EX-99.1","axflexx91526_flexxspincoxb.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637426000036/axflexx91526_flexxspincoxb.htm",false,{"symbol":5,"accessionnumber":5583,"filingdate":84,"sec_url":5584,"tags":5585,"headline":5589,"summary":5590,"sector":5572,"industry":5573,"date_processed":5591,"impact_score":5575,"exhibits":5592,"isLocked":5581},"0001193125-26-382492","https://www.sec.gov/Archives/edgar/data/866374/000119312526382492/0001193125-26-382492-index.htm",{"events":5586},[5587,5588,5565],"M&A Agreement","Strategic Partnership","Flex Ltd. to Acquire EPC Power and Spin-Off Cloud and Power Infrastructure Business","On September 3, 2026, Flex Ltd. announced its entry into a definitive agreement to acquire EPC Power Corp. for $4.4 billion. The acquisition is expected to close in Q4 2026 and will add leading power conversion capabilities for data center and grid applications to Flex's Cloud and Power Infrastructure (CPI) segment. Flex plans to spin off its CPI segment into an independent publicly traded company in Q1 2027. The acquisition is expected to enhance Flex's growth and EBITDA margin profile and accelerate its position for the transition to next-generation 800V data center power architectures.","2026-09-04 10:04:45",[5593,5597,5600],{"exhibit_number":5594,"htm_reference":5595,"full_url":5596},"EX-2.1","d108491dex21.htm","https://www.sec.gov/Archives/edgar/data/866374/000119312526382492/d108491dex21.htm",{"exhibit_number":5578,"htm_reference":5598,"full_url":5599},"d108491dex991.htm","https://www.sec.gov/Archives/edgar/data/866374/000119312526382492/d108491dex991.htm",{"exhibit_number":5601,"htm_reference":5602,"full_url":5603},"EX-99.2","d108491dex992.htm","https://www.sec.gov/Archives/edgar/data/866374/000119312526382492/d108491dex992.htm",{"symbol":5,"accessionnumber":5605,"filingdate":193,"sec_url":5606,"tags":5607,"headline":5613,"summary":5614,"sector":5572,"industry":5573,"date_processed":5615,"impact_score":5575,"exhibits":5616,"isLocked":5581},"0000866374-26-000033","https://www.sec.gov/Archives/edgar/data/866374/000086637426000033/0000866374-26-000033-index.htm",{"events":5608},[5609,5610,5566,5611,5612],"Share Repurchase Program Announced","Shareholder Rights Plan (Poison Pill)","Auditor Resignation","General Statement","Flex Ltd. Receives Shareholder Approval for Share Repurchase Program","Flex Ltd. announced that its shareholders have approved a plan to repurchase up to 20% of the company's issued and outstanding Ordinary Shares, with a maximum aggregate amount of $2.0 billion. The share repurchases will be conducted in the open market and in compliance with SEC Rule 10b-18. The company's Board of Directors has authorized management to continue the share repurchase plan. Additionally, the Annual General Meeting saw the re-election of all nine directors, the re-appointment of Deloitte & Touche LLP as independent auditors, and shareholder approval for a general authorization to allot and issue Ordinary Shares, as well as the renewal of the Share Purchase Mandate.","2026-08-07 20:07:56",[],{"symbol":5,"accessionnumber":5618,"filingdate":233,"sec_url":5619,"tags":5620,"headline":5624,"summary":5625,"sector":5572,"industry":5573,"date_processed":5626,"impact_score":5575,"exhibits":5627,"isLocked":5581},"0000866374-26-000026","https://www.sec.gov/Archives/edgar/data/866374/000086637426000026/0000866374-26-000026-index.htm",{"events":5621},[5622,5612,5623],"Earnings Beat","Raised Guidance","Flex Ltd. Reports Strong Q1 FY2027 Financial Results and Updates Guidance","Flex Ltd. reported Q1 FY2027 net sales of $7.9 billion, a 21% increase year-over-year. The company delivered a GAAP operating margin of 4.9% and an adjusted operating margin of 6.7%. GAAP EPS was $0.76, while adjusted EPS reached a record $1.00. Flex updated its fiscal year 2027 guidance, projecting net sales between $33.7 billion and $35.2 billion, with an adjusted EPS range of $4.42 to $4.74.","2026-07-29 11:16:42",[5628],{"exhibit_number":5578,"htm_reference":5629,"full_url":5630},"flexex991-6262026.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637426000026/flexex991-6262026.htm",{"symbol":5,"accessionnumber":5632,"filingdate":233,"sec_url":5633,"tags":5634,"headline":5638,"summary":5639,"sector":5572,"industry":5573,"date_processed":5640,"impact_score":5575,"exhibits":5641,"isLocked":5581},"0000866374-26-000027","https://www.sec.gov/Archives/edgar/data/866374/000086637426000027/0000866374-26-000027-index.htm",{"events":5635},[5565,5636,5637,5567],"Key Executive Appointment","CEO Resignation","Flex Announces Leadership for Spin-Off Company","On July 29, 2026, Flex Ltd. announced key leadership roles for its planned spin-off company, SpinCo, and its remaining entity. The leadership appointments are subject to the completion of the spin-off and approval by Flex's Board of Directors. SpinCo will be led by Revathi Advaithi as CEO, with Bill Watkins as Non-Executive Chairman. Flex will continue to be led by Michael Hartung as CEO. These appointments are expected to take effect upon the completion of the spin-off, planned for the first calendar quarter of 2027.","2026-07-29 11:17:40",[5642],{"exhibit_number":5578,"htm_reference":5643,"full_url":5644},"axflexx72926_archereltxpr.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637426000027/axflexx72926_archereltxpr.htm",{"symbol":5,"accessionnumber":5646,"filingdate":414,"sec_url":5647,"tags":5648,"headline":5651,"summary":5652,"sector":5572,"industry":5573,"date_processed":5653,"impact_score":5654,"exhibits":5655,"isLocked":5581},"0000866374-26-000016","https://www.sec.gov/Archives/edgar/data/866374/000086637426000016/0000866374-26-000016-index.htm",{"events":5649},[5650],"Executive Compensation Detail","Flex Ltd. Approves Annual Incentive Bonus Plan for Fiscal 2027","On June 11, 2026, Flex Ltd.'s Board of Directors approved the Annual Incentive Bonus Plan for fiscal year 2027. The plan provides executive officers with cash bonuses based on achieving performance goals in operating profit, free cash flow, and revenue. Target award opportunities are set at 165% of base salary for the CEO, 115% for the CFO, and between 100% and 110% for other named executive officers. Actual payouts range from 30% to 200% of target, subject to performance and individual executive performance evaluations.","2026-06-12 20:05:55","LOW",[],{"symbol":5,"accessionnumber":5657,"filingdate":460,"sec_url":5658,"tags":5659,"headline":5662,"summary":5663,"sector":5572,"industry":5573,"date_processed":5664,"impact_score":5665,"exhibits":5666,"isLocked":5581},"0001104659-26-069463","https://www.sec.gov/Archives/edgar/data/866374/000110465926069463/0001104659-26-069463-index.htm",{"events":5660},[5661],"Credit Facility Entered","Flex Ltd. Enters into $1.45 Billion Credit Agreement","On May 29, 2026, Flex Ltd. entered into a Credit Agreement providing a senior term loan credit facility of $1.45 billion. The Credit Facility matures on November 29, 2027, and was fully funded on the Closing Date. The loans bear interest at a floating rate based on the Term SOFR or Base Rate plus an applicable margin. The agreement includes customary covenants and events of default. Proceeds will be used for general corporate purposes, including refinancing an existing facility and funding an acquisition.","2026-06-02 20:07:40","MEDIUM",[5667],{"exhibit_number":5668,"htm_reference":5669,"full_url":5670},"EX-10.01","tm2615696d1_ex10-01.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465926069463/tm2615696d1_ex10-01.htm",{"symbol":5,"accessionnumber":5672,"filingdate":568,"sec_url":5673,"tags":5674,"headline":5677,"summary":5678,"sector":5572,"industry":5573,"date_processed":5679,"impact_score":5575,"exhibits":5680,"isLocked":5581},"0000866374-26-000009","https://www.sec.gov/Archives/edgar/data/866374/000086637426000009/0000866374-26-000009-index.htm",{"events":5675},[5622,5565,5676],"Strategic Partnership Announced","Flex Ltd. Reports Strong Q4 and FY 2026 Financial Results and Announces Spin-Off Plan","Flex Ltd. reported its financial results for the fourth quarter and fiscal year ended March 31, 2026, showing net sales of $7.5 billion for Q4 and $27.9 billion for FY 2026, with GAAP EPS of $0.67 for Q4 and $2.33 for FY 2026. The company also announced its intent to spin off its cloud and power infrastructure business into a new independent publicly traded company, aiming to focus on its core manufacturing and supply chain solutions business.","2026-05-05 20:10:41",[5681,5684],{"exhibit_number":5578,"htm_reference":5682,"full_url":5683},"flexex991-3312026.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637426000009/flexex991-3312026.htm",{"exhibit_number":5601,"htm_reference":5685,"full_url":5686},"flexex992-3312026.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637426000009/flexex992-3312026.htm",{"symbol":5,"accessionnumber":5688,"filingdate":574,"sec_url":5689,"tags":5690,"headline":5693,"summary":5694,"sector":5572,"industry":5573,"date_processed":5695,"impact_score":5575,"exhibits":5696,"isLocked":5581},"0001104659-26-054529","https://www.sec.gov/Archives/edgar/data/866374/000110465926054529/0001104659-26-054529-index.htm",{"events":5691},[5692,5588,5661],"M&A Transaction","Flex Ltd. Completes Acquisition of Electrical Power Products, Inc.","Flex Ltd. has completed the acquisition of Electrical Power Products, Inc. (EP²), a leading provider of engineered-to-order electrical power control and protection systems. This acquisition expands Flex's Critical Power offering and strengthens its market presence in the utility and power generation sectors. The transaction was financed using proceeds from a Credit Agreement with an aggregate commitment amount of $1.45 billion. EP²'s employees, leadership, and facilities will be integrated into Flex's Embedded and Critical Power business.","2026-05-04 13:17:41",[5697,5700],{"exhibit_number":5668,"htm_reference":5698,"full_url":5699},"tm2612613d1_ex10-01.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465926054529/tm2612613d1_ex10-01.htm",{"exhibit_number":5578,"htm_reference":5701,"full_url":5702},"tm2612613d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465926054529/tm2612613d1_ex99-1.htm",{"symbol":5,"accessionnumber":5126,"filingdate":713,"sec_url":5128,"tags":5704,"headline":5707,"summary":5708,"sector":5572,"industry":5573,"date_processed":5709,"impact_score":5575,"exhibits":5710,"isLocked":5581},{"events":5705},[5692,5588,5706],"Corporate Update","Flex Ltd. Announces Agreement to Acquire Electrical Power Products, Inc.","Flex Ltd. has entered into a definitive agreement to acquire Electrical Power Products, Inc., a leading provider of engineered-to-order electrical power control and protection systems. The all-cash transaction is valued at approximately $1.1 billion and is expected to be accretive to adjusted EPS in the first full fiscal year after close. The acquisition will expand Flex's capabilities in the critical power sector and is expected to close in the first quarter of Flex's fiscal year 2027, subject to customary closing conditions.","2026-03-30 13:11:40",[5711],{"exhibit_number":5578,"htm_reference":5712,"full_url":5713},"axflexx3x30x26projectwattf.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637426000007/axflexx3x30x26projectwattf.htm",{"symbol":5,"accessionnumber":5137,"filingdate":912,"sec_url":5139,"tags":5715,"headline":5717,"summary":5718,"sector":5572,"industry":5573,"date_processed":5719,"impact_score":5575,"exhibits":5720,"isLocked":5581},{"events":5716},[5622,5623,5612],"Flex Ltd. Reports Strong Q3 FY2026 Results and Raises Full-Year Guidance","Flex Ltd. announced its third quarter fiscal 2026 results, reporting net sales of $7.1 billion, up 8% year-over-year and exceeding guidance. The company also raised its full-year guidance for net sales, adjusted operating margin, and adjusted EPS. Flex Ltd. delivered a record GAAP operating margin of 5.5% and a record adjusted operating margin of 6.5%, marking the fifth consecutive quarter with an adjusted operating margin of 6% or greater. The company reported GAAP EPS of $0.64 and a record adjusted EPS of $0.87.","2026-02-04 12:11:41",[5721],{"exhibit_number":5578,"htm_reference":5722,"full_url":5723},"flexex991-12312025.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637426000002/flexex991-12312025.htm",{"symbol":5,"accessionnumber":5142,"filingdate":1198,"sec_url":5144,"tags":5725,"headline":5730,"summary":5731,"sector":5572,"industry":5573,"date_processed":5732,"impact_score":5575,"exhibits":5733,"isLocked":5581},{"1.01":5726,"8.01":5728},[5727],"Financial Instrument Agreement",[5729],"Regulatory Investigation","Flex Ltd. Issues $750M in New Notes","On November 10, 2025, Flex Ltd. entered into an underwriting agreement with BofA Securities, Inc., Citigroup Global Markets Inc., and PNC Capital Markets LLC, for the sale of $150,000,000 of 5.250% Additional 2032 Notes and $600,000,000 of 5.375% 2035 Notes. These notes are senior unsecured obligations of the company and were issued under existing indentures. The issuance was registered pursuant to Flex Ltd.'s shelf registration statement on Form S-3.","2025-11-13 21:12:41",[5734,5738,5742,5746,5750],{"exhibit_number":5735,"htm_reference":5736,"full_url":5737},"EX-1.1","tm2530223d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465925111297/tm2530223d4_ex1-1.htm",{"exhibit_number":5739,"htm_reference":5740,"full_url":5741},"EX-4.3","tm2530223d4_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465925111297/tm2530223d4_ex4-3.htm",{"exhibit_number":5743,"htm_reference":5744,"full_url":5745},"EX-4.4","tm2530223d4_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465925111297/tm2530223d4_ex4-4.htm",{"exhibit_number":5747,"htm_reference":5748,"full_url":5749},"EX-5.1","tm2530223d4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465925111297/tm2530223d4_ex5-1.htm",{"exhibit_number":5751,"htm_reference":5752,"full_url":5753},"EX-5.2","tm2530223d4_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465925111297/tm2530223d4_ex5-2.htm",{"symbol":5,"accessionnumber":5152,"filingdate":1249,"sec_url":5154,"tags":5755,"headline":5759,"summary":5760,"sector":5572,"industry":5573,"date_processed":5761,"impact_score":5575,"exhibits":5762,"isLocked":5581},{"2.02":5756,"9.01":5757},[5622,5623,5612],[5758],"Exhibits Furnished","Flex Ltd. Reports Strong Second Quarter Fiscal 2026 Results","Flex Ltd. announced its second-quarter fiscal 2026 results on October 29, 2025, reporting a 4% increase in net sales and a record adjusted EPS of $0.79. The company raised its full-year net sales, adjusted operating margin, and adjusted EPS guidance due to strong demand in its Power and Cloud businesses. Non-GAAP operating margin stood at 6.0%, marking the fourth consecutive quarter at or above this threshold. A press release with detailed financial statements and reconciliations is furnished as Exhibit 99.1.","2025-10-29 12:10:43",[5763],{"exhibit_number":5578,"htm_reference":5764,"full_url":5765},"flexex991-9262025.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000048/flexex991-9262025.htm",{"symbol":5,"accessionnumber":5157,"filingdate":1432,"sec_url":5159,"tags":5767,"headline":5787,"summary":5788,"sector":5572,"industry":5573,"date_processed":5789,"impact_score":5575,"exhibits":5790,"isLocked":5581},{"8.01":5768,"9.01":5784},[5729,5769,5770,5771,5772,5773,5774,5775,5776,5777,5609,5778,5779,5676,5780,5706,5781,5782,5769,5783,5770,5771,5772,5773,5774,5775,5776,5777,5609,5778,5779,5676,5780,5706,5781,5782,5729],"Regulatory Approval","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Announced","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Rights Offering","Convertible Notes Offering","Product Launch","IPO Completed","Public Offering Completed","Regulatory Denial",[5785,5786,5758],"Acquired Business Financial Statements","Pro Forma Financial Information","Flex Ltd. Files Prospectus Supplement","On September 4, 2025, Flex Ltd. filed a prospectus supplement to its automatic shelf registration statement on Form S-3 (File No. 333-281573) with the Securities and Exchange Commission. This Current Report on Form 8-K is being filed solely for the purpose of filing the opinion of Allen & Gledhill LLP relating to the legality of the shares covered by the prospectus supplement.","2025-09-04 20:18:42",[5791],{"exhibit_number":5747,"htm_reference":5792,"full_url":5793},"tm2525038d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465925087478/tm2525038d2_ex5-1.htm",{"symbol":5,"accessionnumber":5162,"filingdate":1499,"sec_url":5164,"tags":5795,"headline":5799,"summary":5800,"sector":5572,"industry":5573,"date_processed":5801,"impact_score":5665,"exhibits":5802,"isLocked":5581},{"3.02":5796,"9.01":5798},[5797],"Unregistered Stock Issuance",[5758],"Flex Ltd. Issues Warrant to Amazon Subsidiary","On August 15, 2025, Flex Ltd. issued a warrant to Amazon.com NV Investment Holdings LLC, a wholly-owned subsidiary of Amazon.com, Inc., allowing it to purchase up to 3,859,851 ordinary shares of Flex Ltd. at an exercise price of $51.29 per share. The warrant is part of a Transaction Agreement and expires on August 15, 2030. The transaction is exempt from Securities Act registration under Section 4(a)(2).","2025-08-21 20:43:23",[5803,5807],{"exhibit_number":5804,"htm_reference":5805,"full_url":5806},"EX-4.1","tm2523681d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465925079795/tm2523681d1_ex4-1.htm",{"exhibit_number":5808,"htm_reference":5809,"full_url":5810},"EX-10.1","tm2523681d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/866374/000110465925079795/tm2523681d1_ex10-1.htm",{"symbol":5,"accessionnumber":5167,"filingdate":1537,"sec_url":5169,"tags":5812,"headline":5816,"summary":5817,"sector":5572,"industry":5573,"date_processed":5818,"impact_score":5665,"exhibits":5819,"isLocked":5581},{"5.07":5813,"8.01":5815},[5814],"Director Elections Results",[5609],"Flex Ltd. Announces Share Repurchase Authorization and Shareholder Vote Outcomes","On August 6, 2025, Flex Ltd. held its Annual General Meeting, where shareholders re-elected nine directors, re-appointed Deloitte & Touche LLP as auditors, approved executive compensation on an advisory basis, authorized share allotments, and approved a share repurchase mandate allowing up to 20% of shares to be repurchased. The Board has authorized a share repurchase plan of up to $1.7 billion.","2025-08-21 22:53:07",[],{"symbol":5,"accessionnumber":5177,"filingdate":1590,"sec_url":5179,"tags":5821,"headline":5824,"summary":5825,"sector":5572,"industry":5573,"date_processed":5826,"impact_score":5665,"exhibits":5827,"isLocked":5581},{"2.02":5822,"9.01":5823},[5612,5622],[5758],"Flex Ltd. Reports Strong First Quarter FY26 Results","On July 24, 2025, Flex Ltd. announced its first quarter fiscal year 2026 results, showing net sales of $6.6 billion, GAAP operating income of $311 million, and GAAP net income of $192 million. The company also provided guidance for the second quarter and updated its fiscal year 2026 guidance, indicating continued growth expectations. The CEO highlighted the company's strategic focus on high-growth end-markets and the impact of transformational acquisitions. An earnings call and webcast were scheduled to review these results.","2025-08-22 03:35:27",[5828],{"exhibit_number":5578,"htm_reference":5829,"full_url":5830},"flexex991-7242025.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000041/flexex991-7242025.htm",{"symbol":5,"accessionnumber":5182,"filingdate":1609,"sec_url":5184,"tags":5832,"headline":5840,"summary":5841,"sector":5572,"industry":5573,"date_processed":5842,"impact_score":5665,"exhibits":5843,"isLocked":5581},{"1.01":5833,"1.02":5835,"2.03":5837,"9.01":5839},[5834,5727],"New Major Contract",[5836],"Contract Termination",[5838],"New Debt Issued",[5758],"Flex Ltd. Enters into a New $2.75 Billion Credit Facility","On July 15, 2025, Flex Ltd. entered into a new $2.75 billion Credit Agreement with Bank of America, N.A., which replaced the Company's existing $2.5 billion Credit Agreement. The new agreement, maturing on July 15, 2030, includes a $2.75 billion revolving credit facility with sublimits for swing line loans and letters of credit. Borrowings under the new agreement will bear interest at either the Base Rate or Term SOFR plus an applicable margin, and the Company is required to maintain certain financial ratios. The existing Credit Agreement was terminated upon the execution of the new agreement.","2025-08-22 04:46:24",[5844],{"exhibit_number":5668,"htm_reference":5845,"full_url":5846},"axflexxex1001creditagreeme.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000037/axflexxex1001creditagreeme.htm",{"symbol":5,"accessionnumber":5187,"filingdate":1690,"sec_url":5189,"tags":5848,"headline":5850,"summary":5851,"sector":5572,"industry":5573,"date_processed":5852,"impact_score":5575,"exhibits":5853,"isLocked":5581},{"5.02":5849},[5637,5650],"Flex Ltd. Board Approves One-Time Equity Award for CEO","On June 19, 2025, Flex Ltd.'s Board of Directors approved a one-time supplemental equity award for its CEO, Revathi Advaithi, valued at $25,000,000. The award consists entirely of performance-based restricted share units, designed to align executive compensation with long-term shareholder value and ensure leadership continuity. The award's vesting is contingent upon performance metrics and continued service, with specific terms to enhance its retentive effect.","2025-08-22 07:37:02",[],{"symbol":5,"accessionnumber":5192,"filingdate":1729,"sec_url":5194,"tags":5855,"headline":5857,"summary":5858,"sector":5572,"industry":5573,"date_processed":5859,"impact_score":5654,"exhibits":5860,"isLocked":5581},{"5.02":5856},[5650],"Flex Ltd. Announces Annual Incentive Bonus Plan for Executive Officers","On June 12, 2025, Flex Ltd.'s Board of Directors approved the Annual Incentive Bonus Plan for fiscal year 2026. This plan allows executive officers to earn bonuses based on the achievement of performance goals including operating profit, free cash flow, and revenue targets at both the company and segment levels. The bonus structure allows for up to 200% of target payouts depending on performance, subject to adjustments based on individual executive performance and company operating profit. The plan includes non-GAAP financial measures for performance evaluation.","2025-08-22 14:36:41",[],{"symbol":5,"accessionnumber":5203,"filingdate":1869,"sec_url":5205,"tags":5862,"headline":5865,"summary":5866,"sector":5572,"industry":5573,"date_processed":5867,"impact_score":5665,"exhibits":5868,"isLocked":5581},{"2.02":5863,"9.01":5864},[5622,5612],[5758],"Flex Ltd. Announces Fourth Quarter and Fiscal 2025 Results","Flex Ltd. reported a strong finish to fiscal 2025 with record adjusted operating margins for both the quarter and full year. The company reported net sales of $6.4 billion for Q4 and $25.8 billion for the full year, along with GAAP and adjusted earnings per share of $0.57 and $0.73 for Q4, and $2.11 and $2.65 for the full year. For fiscal 2026, Flex provided guidance for revenue of $25.0 billion to $26.8 billion and adjusted earnings per share of $2.81 to $3.01.","2025-08-22 23:07:19",[5869],{"exhibit_number":5578,"htm_reference":5870,"full_url":5871},"flexex991-572025.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000024/flexex991-572025.htm",{"symbol":5,"accessionnumber":5208,"filingdate":2007,"sec_url":5210,"tags":5873,"headline":5876,"summary":5877,"sector":5572,"industry":5573,"date_processed":5878,"impact_score":5654,"exhibits":5879,"isLocked":5581},{"8.01":5874,"9.01":5875},[5706],[5758],"Flex Ltd. Announces Date for Fourth Quarter and Fiscal 2025 Earnings Call","On April 2, 2025, Flex Ltd. announced via press release that it will hold a conference call to discuss its fourth quarter and fiscal 2025 financial results on May 7, 2025. The event will be accessible via a live webcast on the company's Investor Relations website and will include supporting materials post-event.","2025-08-23 17:19:24",[],{"symbol":5,"accessionnumber":5213,"filingdate":2108,"sec_url":5215,"tags":5881,"headline":5884,"summary":5885,"sector":5572,"industry":5573,"date_processed":5886,"impact_score":5654,"exhibits":5887,"isLocked":5581},{"5.02":5882,"9.01":5883},[5650],[5758],"Amendment to Equity Incentive Plan and Executive Severance Plan for CEO","On March 5, 2025, Flex Ltd. amended its 2017 Equity Incentive Plan to clarify vesting rules in the event of a change of control, and restated its Executive Severance Plan to align the CEO's severance benefits with the plan. These changes aim to ensure that equity awards are fully vested in certain involuntary termination scenarios following a change of control, and to provide the CEO with severance benefits during a 24-month Change of Control Protection Period, including a lump sum payment and accelerated vesting of equity awards.","2025-08-23 21:25:26",[],{"symbol":5,"accessionnumber":5223,"filingdate":2232,"sec_url":5225,"tags":5889,"headline":5892,"summary":5893,"sector":5572,"industry":5573,"date_processed":5894,"impact_score":5575,"exhibits":5895,"isLocked":5581},{"2.02":5890,"9.01":5891},[5622,5623],[5758],"Flex Ltd. Reports Strong Q3 2025 Financial Results and Raises Guidance","Flex Ltd. announced its third-quarter fiscal 2025 results, showing strong financial performance with net sales of $6.6 billion, GAAP operating income of $334 million, and GAAP net income of $263 million. The company also raised its full-year 2025 revenue guidance to between $25.4 billion and $25.8 billion. The non-GAAP adjusted earnings per share (EPS) was $0.77 for the quarter, reflecting consistent margin expansion and operational efficiency.","2025-11-16 23:22:11",[5896],{"exhibit_number":5578,"htm_reference":5897,"full_url":5898},"flexex991-1292025.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637425000004/flexex991-1292025.htm",{"symbol":5,"accessionnumber":5228,"filingdate":2435,"sec_url":5230,"tags":5900,"headline":5906,"summary":5907,"sector":5572,"industry":5573,"date_processed":5908,"impact_score":5575,"exhibits":5909,"isLocked":5581},{"5.02":5901,"7.01":5902,"9.01":5904},[5569],[5903],"Regulation FD Disclosure",[5905],"No viable tag","Flex Ltd. Appoints Kevin S. Krumm as New Chief Financial Officer","On November 22, 2024, Flex Ltd. announced the appointment of Kevin S. Krumm as its new Chief Financial Officer, effective January 6, 2025. Mr. Krumm, with over 20 years of experience in industrial, chemical, and healthcare sectors, will succeed Jaime Martinez, the current interim CFO. In his new role, Mr. Krumm will focus on driving Flex Ltd.'s long-term financial strategy and creating shareholder value. His extensive background includes serving as Executive Vice President and Chief Financial Officer of APi Group Corporation and various roles at Ecolab Inc. Mr. Krumm holds a bachelor's degree in Accounting from the University of Northern Iowa and an MBA from the University of Chicago Booth School of Business. The Company also issued a press release on the same day detailing Mr. Krumm's appointment and his plans for Flex Ltd.","2025-11-27 23:28:11",[5910],{"exhibit_number":5578,"htm_reference":5911,"full_url":5912},"flex-8xkexh991pr11222024ne.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000056/flex-8xkexh991pr11222024ne.htm",{"symbol":5,"accessionnumber":5238,"filingdate":2509,"sec_url":5240,"tags":5914,"headline":5917,"summary":5918,"sector":5572,"industry":5573,"date_processed":5919,"impact_score":5575,"exhibits":5920,"isLocked":5581},{"2.02":5915,"9.01":5916},[5622,5623],[5758],"Flex Ltd. Reports Second Quarter 2025 Financial Results and Raises FY 2025 Guidance","Flex Ltd. announced financial results for its second quarter ended September 27, 2024, with net sales of $6.5 billion and GAAP net income of $214 million. The company raised its full-year 2025 revenue guidance to between $24.9 billion and $25.5 billion and adjusted EPS guidance to between $2.39 and $2.51, reflecting strong operational performance and strategic acquisitions. Flex also announced the pending acquisition of Crown Technical Systems, indicating a strategy to grow in higher-value markets.","2025-08-24 21:30:44",[],{"symbol":5,"accessionnumber":5243,"filingdate":2550,"sec_url":5245,"tags":5922,"headline":5925,"summary":5926,"sector":5572,"industry":5573,"date_processed":5927,"impact_score":5654,"exhibits":5928,"isLocked":5581},{"7.01":5923,"9.01":5924},[5903],[5758],"Flex Ltd. Announces Acquisition of Crown Technical Systems","Flex Ltd. has announced the acquisition of Crown Technical Systems, a leader in fully integrated power distribution and protection systems, for $325 million in an all-cash transaction. The acquisition is expected to close by December 2024 and is anticipated to be accretive in the first year. Crown Technical Systems, with extensive capabilities in modular solutions and medium voltage switchgear, is expected to generate approximately $120 million in revenue and high-teens EBITDA margin in fiscal 2025. This acquisition strengthens Flex's position in the growing utility power market and supports further growth in the U.S. data center power market.","2025-08-24 19:46:41",[],{"symbol":5,"accessionnumber":5248,"filingdate":2614,"sec_url":5250,"tags":5930,"headline":5932,"summary":5933,"sector":5572,"industry":5573,"date_processed":5934,"impact_score":5575,"exhibits":5935,"isLocked":5581},{"5.02":5931},[5650,5636],"Flex Ltd. Announces Supplemental Equity Awards to Key Executives","On September 25, 2024, Flex Ltd.'s Board of Directors approved grants of one-time supplemental equity awards to Michael P. Hartung and Hooi Tan, both named executive officers. The awards, totaling $4.6 million each, are intended to support long-term retention and incentivize outstanding shareholder returns. Half of the award consists of performance-based restricted share units, with vesting contingent on achieving specific earnings per share growth targets over three years, and the other half consists of service-based restricted share units, vesting on the third anniversary of the grant date. These awards are subject to more restrictive vesting conditions than the Company's standard equity awards.","2025-08-24 00:12:46",[],{"symbol":5,"accessionnumber":5253,"filingdate":2748,"sec_url":5255,"tags":5937,"headline":5940,"summary":5941,"sector":5572,"industry":5573,"date_processed":5942,"impact_score":5665,"exhibits":5943,"isLocked":5581},{"1.01":5938,"8.01":5939},[5727],[5706],"Flex Ltd. Announces Sale of $500 Million in Notes and Underwriting Agreement","On August 21, 2024, Flex Ltd. completed the sale of $500,000,000 aggregate principal amount of its 5.250% Notes due 2032. The sale was registered pursuant to the Company's shelf registration statement on Form S-3 and a prospectus supplement was filed with the SEC on August 20, 2024. On August 19, 2024, Flex Ltd. entered into an underwriting agreement with Barclays Capital Inc., Scotia Capital (USA) Inc., Truist Securities, Inc., and U.S. Bancorp Investments, Inc., as representatives of the several underwriters, to sell the Notes.","2025-08-23 20:58:56",[],{"symbol":5,"accessionnumber":5258,"filingdate":2758,"sec_url":5260,"tags":5945,"headline":5947,"summary":5948,"sector":5572,"industry":5573,"date_processed":5949,"impact_score":5575,"exhibits":5950,"isLocked":5581},{"5.02":5946},[5568,5569,5650],"Interim CFO Appointed and Compensation Changes Approved","On August 15, 2024, Flex Ltd. announced that Mr. Jaime Martinez has been appointed as the Interim Chief Financial Officer, effective August 1, 2024, following the resignation of the former CFO on July 31, 2024. The Board of Directors approved a new compensatory arrangement for Mr. Martinez, including a one-time RSU award with a grant date fair value of $300,000 and a monthly cash payment of $50,000. Additionally, the Board approved a base salary increase for Mr. Hooi Tan, the President, Global Operations and Components, from $700,000 to $735,000, effective August 1, 2024. Furthermore, Mr. Michael P. Hartung, the new Chief Commercial Officer, received an increase in his annual incentive bonus target from 100% to 110% of his base salary and a $500,000 increase in his long-term incentive award value for the 2025 fiscal year.","2025-08-23 20:36:09",[],{"symbol":5,"accessionnumber":5263,"filingdate":2782,"sec_url":5265,"tags":5952,"headline":5955,"summary":5956,"sector":5572,"industry":5573,"date_processed":5957,"impact_score":5665,"exhibits":5958,"isLocked":5581},{"5.07":5953,"8.01":5954},[5814],[5609,5706],"Flex Ltd. Announces Share Repurchase Plan Approval and Director Re-elections","On August 8, 2024, Flex Ltd. held its 2024 Annual General Meeting where shareholders re-elected all nine directors, re-appointed Deloitte & Touche LLP as independent auditors, approved the compensation of named executive officers on an advisory basis, authorized the issuance of Ordinary Shares, and approved the renewal of the Share Purchase Mandate for up to 20% of its issued and outstanding shares. Additionally, the Company announced its authorization to repurchase up to $1.7 billion of its issued Ordinary Shares. The timing and number of shares repurchased will depend on market conditions and legal requirements.","2025-08-23 19:30:47",[],{"symbol":5,"accessionnumber":5273,"filingdate":2841,"sec_url":5275,"tags":5960,"headline":5964,"summary":5965,"sector":5572,"industry":5573,"date_processed":5966,"impact_score":5575,"exhibits":5967,"isLocked":5581},{"2.02":5961,"5.02":5962,"9.01":5963},[5612],[5568],[5905],"Flex Announces CFO Transition and Q1 FY25 Results","Flex Ltd. announced its financial results for the first quarter of fiscal year 2025 on July 24, 2024, reporting net sales of $6.3 billion, GAAP operating income of $233 million, and GAAP net income of $139 million. The company also announced that Paul Lundstrom, its Chief Financial Officer, will resign effective July 31, 2024, to be replaced by Jaime Martinez as Interim CFO. Flex expects second quarter FY25 revenue between $6.2 billion and $6.8 billion and full-year FY25 revenue between $25.4 billion and $26.4 billion.","2025-08-23 15:23:44",[],{"symbol":5,"accessionnumber":5278,"filingdate":2951,"sec_url":5280,"tags":5969,"headline":5971,"summary":5972,"sector":5572,"industry":5573,"date_processed":5973,"impact_score":5654,"exhibits":5974,"isLocked":5581},{"5.02":5970},[5650],"Flex Ltd. Approves 2025 Annual Incentive Bonus Plan","On June 12, 2024, Flex Ltd.'s Board of Directors approved the Annual Incentive Bonus Plan for fiscal year 2025, which provides executive officers with cash bonuses based on achieving pre-established performance goals. The plan includes metrics such as operating profit, free cash flow, and revenue, with target award opportunities set at various percentages of base salary and potential payouts ranging from 30% to 200% of target based on performance. Actual payouts may be modified by up to +/- 10 percentage points depending on sustainability metrics and individual performance.","2025-08-23 00:57:59",[],{"symbol":5,"accessionnumber":5288,"filingdate":3078,"sec_url":5290,"tags":5976,"headline":5983,"summary":5984,"sector":5572,"industry":5573,"date_processed":5985,"impact_score":5665,"exhibits":5986,"isLocked":5581},{"2.02":5977,"2.05":5978,"5.02":5980,"9.01":5982},[5612],[5979],"Restructuring Costs",[5981,5566],"Board Member Departure",[5905],"Flex Announces Board Chair Change and Q4 2024 Financial Results","Flex Ltd. announced that Michael D. Capellas, the current Chair of the Board, will not stand for re-election at the 2024 Annual General Meeting. William D. Watkins has been appointed as the new Chair of the Board, effective after the meeting. The company also announced its financial results for the fourth quarter and fiscal year ended March 31, 2024, showing strong performance with notable net sales, operating income, and earnings per share. Additionally, Flex disclosed a restructuring plan that is expected to incur charges of $75 million to $125 million over the first three quarters of FY 2025.","2025-08-22 16:51:15",[5987,5990],{"exhibit_number":5578,"htm_reference":5988,"full_url":5989},"flexex991-512024.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000017/flexex991-512024.htm",{"exhibit_number":5601,"htm_reference":5991,"full_url":5992},"flexex992-512024.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000017/flexex992-512024.htm",{"symbol":5,"accessionnumber":5298,"filingdate":3331,"sec_url":5300,"tags":5994,"headline":5997,"summary":5998,"sector":5572,"industry":5573,"date_processed":5999,"impact_score":5575,"exhibits":6000,"isLocked":5581},{"2.02":5995,"9.01":5996},[5622,5623],[5758],"Flex Reports Third Quarter Fiscal 2024 Results","Flex Ltd. announced its third quarter fiscal 2024 results on January 31, 2024. The company reported net sales of $7.1 billion, GAAP operating income of $348 million, and GAAP net income of $197 million. Adjusted net income was $309 million. EPS was $0.45 on a GAAP basis and $0.71 on an adjusted basis. The company also provided guidance for the fourth quarter and full fiscal year 2024, excluding its economic interest in Nextracker from Q4. The full-year guidance includes Nextracker for Q1 through Q3.","2025-08-22 01:22:53",[6001],{"exhibit_number":5578,"htm_reference":6002,"full_url":6003},"flexex991-1312024.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000009/flexex991-1312024.htm",{"symbol":5,"accessionnumber":5303,"filingdate":3428,"sec_url":5305,"tags":6005,"headline":6011,"summary":6012,"sector":5572,"industry":5573,"date_processed":6013,"impact_score":5575,"exhibits":6014,"isLocked":5581},{"1.01":6006,"2.01":6007,"7.01":6009,"9.01":6010},[5834],[5692,6008],"Asset Sale",[5903],[5758],"Flex Completes Spin-off of Nextracker Shares","On January 2, 2024, Flex Ltd. completed the spin-off of its remaining interest in Nextracker Inc. to its shareholders. This involved the distribution of Nextracker shares to Flex shareholders and a subsequent merger, which resulted in Nextracker becoming a wholly-owned subsidiary of Yuma, with Yuma in turn being a subsidiary of Nextracker. A Tax Matters Agreement was also entered into to govern tax obligations post-spin-off. These transactions were publicly announced via a press release.","2025-08-21 22:16:17",[6015,6019],{"exhibit_number":6016,"htm_reference":6017,"full_url":6018},"EX-10.2","flex-8xkexh102taxmattersag.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000005/flex-8xkexh102taxmattersag.htm",{"exhibit_number":5578,"htm_reference":6020,"full_url":6021},"flex-8xkexh991pr01022024pe.htm","https://www.sec.gov/Archives/edgar/data/866374/000086637424000005/flex-8xkexh991pr01022024pe.htm",null,1789889705082]