[{"data":1,"prerenderedAt":6125},["ShallowReactive",2],{"company-overview-NFLX":3},{"company_profile":4,"ohlc":24,"spy":3970,"trading_signals":5246,"company_actions":5385,"filings_8k":5717,"report_history":6124,"insider_summary":6124,"filings_summary":6124,"financials_summary":6124,"institutional_summary":6124,"seo_links":6124},{"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},"NFLX","Netflix Inc.","NASDAQ","XNGS","Communication Services","Entertainment",14000,"https://www.netflix.com","Netflix Inc. is an American conglomerate in the entertainment industry focused on streaming services and production of television content and films. Its primary function is to offer a subscription-based streaming service that provides a wide array of films, documentaries, and television series across diverse genres. Since its inception as a DVD rental service by mail, Netflix has evolved to a dominant player in the digital streaming market, impacting sectors such as media, technology, and telecommunications. Notable for its original programming, including critically acclaimed series and films, Netflix has a significant influence on viewing habits and content consumption globally. Its innovation in content delivery and recommendation algorithms contribute to its market significance, often setting standards in content accessibility and viewing personalization. Additionally, Netflix operates internationally, offering content in multiple languages to a global audience, reflecting its role as a major force in the cultural and entertainment landscape.","Common Stock","Mr. Theodore A. Sarandos","121 Albright Way","Los Gatos",95032,"CA","United States","(408) 540-3700","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,78,84,90,96,102,108,114,120,126,132,138,144,148,153,158,163,169,174,180,186,191,197,203,208,213,219,225,231,237,243,249,255,261,267,273,279,285,289,295,301,307,311,316,321,327,332,338,344,349,355,361,366,372,378,384,389,393,399,404,409,415,419,424,429,433,439,445,451,457,463,469,475,481,487,493,499,505,511,517,522,528,534,540,546,552,557,563,569,575,581,587,593,599,605,611,617,623,629,635,641,647,653,659,665,671,677,683,689,695,701,706,712,718,724,730,736,742,748,754,758,764,768,773,778,784,790,796,801,807,812,817,822,828,833,838,843,848,854,860,866,870,875,881,887,893,897,901,907,913,916,921,927,932,938,944,949,955,960,965,970,976,982,986,992,997,1003,1009,1015,1021,1026,1031,1036,1042,1047,1052,1058,1064,1069,1075,1080,1086,1090,1095,1100,1106,1112,1118,1123,1129,1135,1141,1147,1153,1159,1165,1171,1177,1183,1189,1195,1201,1206,1211,1217,1223,1229,1235,1241,1246,1252,1257,1262,1268,1274,1280,1285,1290,1294,1300,1306,1312,1318,1324,1329,1335,1340,1346,1352,1357,1362,1368,1374,1380,1385,1391,1397,1402,1408,1413,1419,1424,1430,1435,1441,1447,1453,1459,1462,1467,1473,1478,1484,1490,1495,1500,1505,1511,1516,1521,1525,1531,1537,1542,1548,1553,1559,1564,1570,1575,1580,1584,1589,1594,1600,1606,1611,1616,1622,1628,1632,1638,1644,1649,1655,1660,1665,1671,1676,1682,1688,1693,1698,1704,1709,1714,1718,1724,1730,1736,1742,1748,1753,1758,1764,1769,1774,1778,1783,1787,1790,1794,1800,1805,1809,1813,1819,1823,1828,1832,1836,1840,1845,1849,1854,1860,1864,1868,1871,1874,1878,1883,1887,1890,1894,1899,1904,1909,1915,1920,1925,1930,1934,1939,1944,1950,1956,1962,1967,1973,1979,1984,1989,1994,1998,2003,2007,2012,2016,2020,2026,2028,2031,2036,2042,2048,2053,2056,2061,2065,2071,2075,2079,2084,2088,2092,2098,2101,2106,2110,2116,2121,2126,2132,2138,2144,2148,2154,2159,2165,2169,2175,2180,2186,2192,2198,2204,2210,2216,2222,2226,2230,2234,2240,2244,2250,2253,2256,2260,2264,2269,2272,2277,2283,2288,2293,2298,2301,2307,2313,2319,2325,2330,2334,2339,2344,2348,2352,2358,2362,2367,2371,2376,2382,2386,2392,2396,2400,2404,2409,2412,2415,2420,2426,2431,2436,2441,2446,2452,2456,2462,2467,2471,2477,2481,2487,2491,2497,2501,2507,2512,2516,2522,2528,2533,2537,2539,2543,2548,2552,2558,2564,2568,2573,2579,2585,2591,2596,2601,2607,2611,2616,2620,2624,2629,2633,2639,2645,2651,2654,2660,2665,2670,2675,2680,2685,2690,2695,2700,2706,2712,2717,2721,2727,2731,2736,2741,2746,2751,2757,2762,2767,2773,2777,2781,2786,2791,2797,2802,2808,2814,2819,2825,2831,2836,2841,2847,2853,2859,2864,2869,2875,2881,2887,2892,2897,2903,2909,2912,2917,2922,2928,2932,2937,2940,2943,2949,2952,2958,2963,2965,2970,2974,2978,2983,2986,2990,2995,3001,3005,3011,3017,3023,3028,3033,3039,3045,3051,3056,3059,3064,3070,3075,3080,3085,3089,3095,3101,3106,3112,3117,3122,3128,3134,3140,3144,3150,3156,3161,3166,3172,3177,3183,3189,3195,3201,3207,3213,3219,3223,3226,3230,3234,3239,3245,3250,3253,3257,3262,3267,3271,3276,3281,3284,3288,3294,3300,3304,3308,3313,3316,3321,3326,3331,3335,3340,3345,3350,3355,3361,3366,3369,3375,3381,3387,3392,3398,3403,3408,3414,3420,3424,3429,3433,3438,3443,3448,3454,3458,3464,3469,3474,3480,3484,3488,3493,3499,3504,3509,3515,3521,3526,3532,3538,3543,3548,3553,3559,3565,3570,3576,3581,3587,3593,3598,3603,3609,3614,3619,3624,3628,3633,3637,3640,3646,3650,3656,3662,3667,3672,3678,3684,3690,3696,3701,3707,3712,3717,3720,3725,3731,3734,3740,3743,3747,3753,3759,3765,3771,3777,3783,3787,3793,3799,3805,3811,3817,3823,3829,3834,3840,3846,3852,3858,3864,3870,3875,3880,3886,3892,3898,3903,3909,3915,3921,3927,3932,3938,3944,3949,3955,3959,3965],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",71.27,72.38,70.11,71.79,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",76.91,76.96,75.3,75.31,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",77.73,77.8,76.31,76.41,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",79.38,79.48,77.46,77.9,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",78.97,81.02,78.49,80.32,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",76.64,77.57,76.15,77.4,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",75.33,76.3,75.03,76.01,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",76.34,76.72,75.87,76.03,{"symbol":5,"time":74,"open":75,"high":39,"low":76,"close":77},"2026-09-08",77.55,75.92,76.77,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",82.17,82.69,78.23,78.25,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",83.18,83.6,81.63,82.67,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",80.55,83.12,80.3,82.73,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",80.17,82.13,79.6,80.81,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",81,81.73,80.65,81.05,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",80.36,82.35,79.95,81.72,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",81.07,81.15,79.28,79.84,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",82.05,82.42,81.3,81.46,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",79.65,82.46,79.4,82.23,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",79.94,80.62,79.02,80.01,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",80.29,80.49,79.17,79.59,{"symbol":5,"time":145,"open":146,"high":147,"low":143,"close":146},"2026-08-20",80.14,81.08,{"symbol":5,"time":149,"open":83,"high":150,"low":151,"close":152},"2026-08-19",81.16,78.1,80.22,{"symbol":5,"time":154,"open":155,"high":156,"low":69,"close":157},"2026-08-18",77.43,79.1,77.77,{"symbol":5,"time":159,"open":40,"high":160,"low":161,"close":162},"2026-08-17",78.53,75.47,76.02,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",78.48,78.73,77.76,78.16,{"symbol":5,"time":170,"open":66,"high":171,"low":172,"close":173},"2026-08-13",78.4,75.44,78.24,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-12",74.35,74.67,73.57,74.21,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-11",76.2,76.9,74.48,74.79,{"symbol":5,"time":187,"open":188,"high":189,"low":178,"close":190},"2026-08-10",73.8,76.32,76.29,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-07",73.12,74.5,73.08,74.14,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-06",75.14,75.21,73.1,73.69,{"symbol":5,"time":204,"open":205,"high":35,"low":206,"close":207},"2026-08-05",75.11,73.16,74.2,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":178},"2026-08-04",72.51,73.75,72.3,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-03",72.77,73.95,72.18,73.33,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-31",71.97,72.75,71.11,71.71,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-30",71.48,73.32,70.55,73.17,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-29",72.19,73.74,71.75,73.63,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-28",72.07,73.76,71.23,72.39,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-27",70.59,71.65,69.86,70.4,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-24",69.29,70.68,67.97,70.09,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-23",68.57,69.36,67.67,68.89,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",69.37,70.57,68.35,68.53,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-21",67.42,68.75,66.73,68.67,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",68.32,68.38,66.69,67.6,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-17",65.48,69.49,65.08,68.95,{"symbol":5,"time":286,"open":216,"high":287,"low":288,"close":176},"2026-07-16",74.68,72.94,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-15",73.79,75.06,73.13,73.68,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-14",72.64,74.01,72.28,73.53,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-13",73.9,75.45,73.71,73.83,{"symbol":5,"time":308,"open":172,"high":309,"low":210,"close":310},"2026-07-10",75.7,73.37,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":161},"2026-07-09",74.3,75.55,74.02,{"symbol":5,"time":317,"open":318,"high":57,"low":319,"close":320},"2026-07-08",76.27,74.89,75.59,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-07",77.88,78.19,76.1,76.18,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":162},"2026-07-06",77.08,77.84,75.71,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-02",75.09,78.44,74.91,77.65,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-01",72.59,74.36,72.33,74.19,{"symbol":5,"time":345,"open":346,"high":211,"low":347,"close":348},"2026-06-30",73.59,71,71.4,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-29",74.62,76.07,73.73,73.78,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-26",71.69,75.2,71.53,73.81,{"symbol":5,"time":362,"open":363,"high":288,"low":364,"close":365},"2026-06-25",71.33,70.86,70.9,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-24",72.69,73.45,71.63,71.84,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-23",73.26,73.96,72.63,72.82,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-22",76.14,77.09,71.81,72.88,{"symbol":5,"time":385,"open":386,"high":173,"low":387,"close":388},"2026-06-18",76.93,76.12,77.38,{"symbol":5,"time":390,"open":151,"high":391,"low":392,"close":34},"2026-06-17",78.45,76.76,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-16",81.9,81.93,77.71,78.72,{"symbol":5,"time":400,"open":135,"high":401,"low":402,"close":403},"2026-06-15",81.71,80.46,81.67,{"symbol":5,"time":405,"open":406,"high":407,"low":118,"close":408},"2026-06-12",81.58,82,80.34,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-11",81.87,82.1,80.09,81.27,{"symbol":5,"time":416,"open":401,"high":417,"low":418,"close":407},"2026-06-10",82.75,80.98,{"symbol":5,"time":420,"open":99,"high":421,"low":422,"close":423},"2026-06-09",82.34,81.34,81.41,{"symbol":5,"time":425,"open":426,"high":427,"low":422,"close":428},"2026-06-08",81.66,83.08,82.64,{"symbol":5,"time":430,"open":431,"high":417,"low":104,"close":432},"2026-06-05",82.33,82.18,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-04",83.19,83.7,81.37,81.56,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-03",82.91,83.31,81.1,81.52,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-02",85.61,85.98,83.29,83.33,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-01",85.73,87.23,85.32,85.85,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-05-29",86.2,86.67,85.66,86.02,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-28",86.9,87.04,85.59,86.36,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-27",87.05,88.5,86.82,87.35,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-26",88.4,88.73,87.25,87.68,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-22",89.1,89.97,88.17,88.6,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-21",88.03,90.37,87.52,89.3,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-20",88.52,88.55,87.5,88.09,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-19",90.14,91.48,88.69,89.33,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-18",86.5,89.82,86.33,89.65,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-15",87.69,89.49,86.69,87.02,{"symbol":5,"time":518,"open":519,"high":472,"low":520,"close":521},"2026-05-14",87.62,86.65,86.94,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-13",86.57,88.62,86.28,87.56,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-12",85.91,89.17,85.81,87.66,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-11",86.53,87.34,85.1,85.45,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-08",87.71,88.04,87.21,87.49,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-07",88.2,89.4,88.13,88.25,{"symbol":5,"time":553,"open":554,"high":496,"low":555,"close":556},"2026-05-06",87.15,86.72,88.27,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-05",91.18,91.28,87.57,87.89,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-04",92.1,92.33,90.89,91.02,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-01",94.42,94.7,91.9,92.06,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-30",91.35,94.22,90.77,93.61,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-29",91.23,92.86,90.86,92.12,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-28",91.5,92.34,90.02,92.27,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-27",92.05,92.84,91.3,91.37,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-24",92.57,93.28,91.8,92.44,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-23",94.06,94.64,92.07,92.82,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-22",93.06,93.85,92.77,93.24,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-21",94,94.65,92.37,92.58,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-20",97.14,97.6,93.54,94.83,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-17",96.37,98.74,95.1,97.31,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-16",107.47,108.95,106.62,107.79,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-15",105.98,107.85,105.04,107.71,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-14",103.12,106.57,103.04,106.28,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-13",103.03,103.67,102.06,103.16,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-10",102.47,103.08,101.46,103.01,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-09",99.63,102.34,99.08,102.05,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-08",100.32,100.4,97.44,99.39,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-07",98.55,99.88,98.25,98.82,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-06",100.96,102.69,97.97,98.93,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-02",95.27,98.71,95.17,98.66,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-01",96.47,97.2,94.26,95.55,{"symbol":5,"time":702,"open":703,"high":704,"low":703,"close":705},"2026-03-31",93.03,96.26,96.15,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-30",92.75,94.49,92.22,92.97,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-27",94.57,95.58,92.74,93.43,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-26",91.52,95.86,91.01,93.32,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-25",91.71,92.52,91.24,92.28,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-24",92.79,93.74,90.82,90.92,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-23",92.04,93.98,91.86,93.38,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-20",91.31,91.88,90.69,91.82,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-19",94.31,95.75,90.78,91.74,{"symbol":5,"time":755,"open":756,"high":757,"low":580,"close":572},"2026-03-18",94.45,95.34,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-17",95.3,96.34,94.01,94.36,{"symbol":5,"time":765,"open":715,"high":766,"low":763,"close":767},"2026-03-16",96.1,95.2,{"symbol":5,"time":769,"open":608,"high":770,"low":771,"close":772},"2026-03-13",95.68,94.24,95.31,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":750},"2026-03-12",94.86,95.4,93.87,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-11",97.41,98,94.69,94.89,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-10",97.81,98.49,96.29,96.94,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-09",97.7,98.94,96.58,98.32,{"symbol":5,"time":797,"open":798,"high":680,"low":799,"close":800},"2026-03-06",99.33,97.4,99.02,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-05",98.5,100.19,98.1,99.17,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":694},"2026-03-04",97.11,99.75,96.99,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":792},"2026-03-03",96.01,98.46,95.33,{"symbol":5,"time":818,"open":819,"high":820,"low":767,"close":821},"2026-03-02",95.26,98.07,97.09,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-27",94.3,96.75,90.58,96.24,{"symbol":5,"time":829,"open":830,"high":507,"low":831,"close":832},"2026-02-26",83.2,82.8,84.59,{"symbol":5,"time":834,"open":835,"high":93,"low":836,"close":837},"2026-02-25",79.43,79.25,82.7,{"symbol":5,"time":839,"open":840,"high":841,"low":200,"close":842},"2026-02-24",75.73,78.12,78.04,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":162},"2026-02-23",77.79,77.83,75.01,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-20",76.61,78.85,76.4,78.67,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-19",77.75,78.7,76.59,77,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-18",77.32,78.32,76.28,77.99,{"symbol":5,"time":867,"open":868,"high":869,"low":35,"close":859},"2026-02-17",76.92,77.87,{"symbol":5,"time":871,"open":380,"high":872,"low":873,"close":874},"2026-02-13",77.18,75.53,76.87,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-12",79.11,79.15,75.23,75.86,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-11",81.96,82.48,79.45,79.62,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-10",82.72,84.66,82.09,82.21,{"symbol":5,"time":894,"open":432,"high":892,"low":895,"close":896},"2026-02-09",79.87,81.47,{"symbol":5,"time":898,"open":52,"high":899,"low":106,"close":900},"2026-02-06",82.49,82.2,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-05",81.49,83.3,80.54,80.87,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-04",79.99,81.44,79.23,80.16,{"symbol":5,"time":914,"open":131,"high":915,"low":886,"close":134},"2026-02-03",82.45,{"symbol":5,"time":917,"open":918,"high":919,"low":889,"close":920},"2026-02-02",83.53,85.27,82.76,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-01-30",83.1,84.06,82.78,83.49,{"symbol":5,"time":928,"open":929,"high":930,"low":111,"close":931},"2026-01-29",84.31,84.38,83.16,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-01-28",85.63,86.47,84.3,84.64,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-27",85.28,85.6,83.88,85.58,{"symbol":5,"time":945,"open":946,"high":521,"low":947,"close":948},"2026-01-26",86.92,85.35,85.7,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-23",83.43,86.3,83.28,86.12,{"symbol":5,"time":956,"open":957,"high":538,"low":958,"close":959},"2026-01-22",85.02,82.98,83.54,{"symbol":5,"time":961,"open":962,"high":963,"low":396,"close":964},"2026-01-21",82.52,86,85.36,{"symbol":5,"time":966,"open":967,"high":968,"low":516,"close":969},"2026-01-20",88.97,89.9,87.26,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-16",88.34,88.51,87.78,88,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-15",89.02,89.89,87.82,88.05,{"symbol":5,"time":983,"open":728,"high":984,"low":985,"close":496},"2026-01-14",91.58,87.95,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-13",89.44,91.15,89.07,90.32,{"symbol":5,"time":993,"open":994,"high":995,"low":504,"close":996},"2026-01-12",89.69,90.34,89.41,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-09",90.03,90.05,88.32,89.46,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-08",90.45,91.25,89.58,90.53,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-07",91.56,92.42,90.06,90.73,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-06",91.54,91.64,89.74,90.65,{"symbol":5,"time":1022,"open":735,"high":1023,"low":1024,"close":1025},"2026-01-05",92.63,90.84,91.46,{"symbol":5,"time":1027,"open":1028,"high":1028,"low":1029,"close":1030},"2026-01-02",94.13,90.81,90.99,{"symbol":5,"time":1032,"open":1033,"high":750,"low":1034,"close":1035},"2025-12-31",93.6,93.2,93.76,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-30",93.52,93.99,93.34,93.78,{"symbol":5,"time":1043,"open":1039,"high":1044,"low":1045,"close":1046},"2025-12-29",94.97,93.63,94.15,{"symbol":5,"time":1048,"open":1049,"high":782,"low":1050,"close":1051},"2025-12-26",93.48,93.27,94.47,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-24",93.11,93.68,92.67,93.64,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-23",93.4,93.81,91.33,93.5,{"symbol":5,"time":1065,"open":1066,"high":1066,"low":1067,"close":1068},"2025-12-22",94.71,92.91,93.23,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-19",93.57,95.54,93.45,94.39,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":619},"2025-12-18",95.02,95.81,93.59,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-17",95.98,97.33,94.46,94.79,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":723,"close":714},"2025-12-16",93.88,94.93,{"symbol":5,"time":1091,"open":1092,"high":631,"low":1093,"close":1094},"2025-12-15",96.02,93.53,93.77,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":620,"close":1099},"2025-12-12",95.5,96.92,95.19,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-11",93.9,94.82,92.76,94.09,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-10",96.74,96.97,92.35,92.71,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-09",97.03,97.24,95.45,96.71,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":760,"close":1122},"2025-12-08",99.87,99.89,96.79,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-05",98.78,104.79,97.74,100.24,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-04",103.57,103.8,101.77,103.22,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-03",106.59,106.87,102.03,103.96,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-02",109.21,109.73,107.52,109.35,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-01",106.51,109.34,106.31,109.13,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-11-28",106.44,107.94,106.24,107.58,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-11-26",105.74,106.95,105.22,106.14,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-11-25",106.12,106.3,103.82,104.4,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-11-24",104.25,108.04,103.32,106.97,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-21",105.13,106.53,103.81,104.31,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-20",111,111.1,105.39,105.67,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-19",113,113.34,108.61,110,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-18",110.29,115.25,109.2,114.09,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1197},"2025-11-17",110.75,111.85,109.55,{"symbol":5,"time":1207,"open":1208,"high":1208,"low":1209,"close":1210},"2025-11-14",114.27,110.72,111.22,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-13",115.85,116.73,114.57,115.42,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-12",113.82,116.43,112.83,115.75,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-11",111.76,113.92,111.28,113.64,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-10",110.67,112.82,110.41,112.01,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-07",109.42,110.82,108.75,110.37,{"symbol":5,"time":1242,"open":1243,"high":1240,"low":1244,"close":1245},"2025-11-06",109.46,108.51,109.7,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-05",108.5,110.08,107.34,109.85,{"symbol":5,"time":1253,"open":1194,"high":1254,"low":1255,"close":1256},"2025-11-04",110.46,108.67,109.3,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1145,"close":1261},"2025-11-03",113.32,113.35,110.01,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-10-31",110.54,113.49,110.2,111.89,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-10-30",109.44,110.62,108.81,108.9,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-10-29",109.98,110.86,109.6,110.04,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1256,"close":1284},"2025-10-28",109.4,111.7,110.25,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1243},"2025-10-27",110.07,110.23,108.73,{"symbol":5,"time":1291,"open":1186,"high":1292,"low":1270,"close":1293},"2025-10-24",111.45,109.47,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-23",112.69,112.78,109.97,111.36,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-22",114.29,115.76,111.25,111.64,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-21",124.28,124.86,123.18,124.14,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-20",120.79,124.78,120.69,123.86,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-17",118.36,120.31,117.9,119.94,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1320},"2025-10-16",121.22,121.67,117.6,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-15",121.3,121.96,120.16,120.33,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1321,"close":1339},"2025-10-14",121.48,122.43,121.54,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-13",122.14,123.11,120.68,121.9,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-10",122.9,124.7,121.91,122.01,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1343},"2025-10-09",121.43,123.75,121.18,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1354},"2025-10-08",119.71,121.74,119.2,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-07",117.78,120.14,117.75,119.11,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-06",116.04,116.36,114.55,116.33,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-03",116.5,116.8,114.32,115.33,{"symbol":5,"time":1381,"open":1382,"high":1373,"low":1383,"close":1384},"2025-10-02",116.15,113.4,116.25,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-01",117.55,117.91,116.32,117.09,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-09-30",120.64,120.85,117.8,119.89,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1393},"2025-09-29",120.5,122.45,118.75,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-09-26",120.54,121.4,120,121.06,{"symbol":5,"time":1409,"open":1321,"high":1410,"low":1411,"close":1412},"2025-09-25",121.68,119.15,120.82,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-24",121.86,122.15,119.42,120.4,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1394,"close":1423},"2025-09-23",122.73,122.78,121.85,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-22",122.19,122.98,121.42,122.74,{"symbol":5,"time":1431,"open":1415,"high":1432,"low":1433,"close":1434},"2025-09-19",123,120.81,122.7,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-18",122.08,123.3,120.55,120.78,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-17",122.1,123.39,120.66,122.85,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-16",120.56,120.9,119.73,120.05,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-15",118.84,120.72,117.32,120.23,{"symbol":5,"time":1460,"open":1321,"high":1356,"low":1461,"close":1455},"2025-09-12",118.24,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1361,"close":1466},"2025-09-11",125.1,125.35,120.35,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-10",126.4,126.7,124.64,124.77,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1475,"close":1477},"2025-09-09",124.67,126.57,126.33,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-08",124.85,125.2,123.2,124.48,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-05",126,126.71,123.9,124.38,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1493},"2025-09-04",122.32,125.75,122.31,{"symbol":5,"time":1496,"open":1497,"high":1434,"low":1498,"close":1499},"2025-09-03",120.51,120.34,122.62,{"symbol":5,"time":1501,"open":1502,"high":1339,"low":1503,"close":1504},"2025-09-02",119.7,118.28,121.41,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-08-29",122.8,122.88,120.12,120.83,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1354,"close":1515},"2025-08-28",122.28,123.79,123.15,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1331,"close":1520},"2025-08-27",122.36,122.92,122.35,{"symbol":5,"time":1522,"open":1523,"high":1515,"low":1326,"close":1524},"2025-08-26",122.02,122.61,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-08-25",120.17,123.38,119.9,121.81,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-22",120.89,121.36,119.82,120.47,{"symbol":5,"time":1538,"open":1539,"high":1342,"low":1540,"close":1541},"2025-08-21",121.14,119.76,120.62,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-20",121.8,122.3,119.33,121.39,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1428},"2025-08-19",124.02,124.1,119.28,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-18",123.56,125.12,123.55,124.51,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1488},"2025-08-15",123.4,124.69,122.79,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-14",120.99,124.41,120.7,123.06,{"symbol":5,"time":1571,"open":1561,"high":1572,"low":1573,"close":1574},"2025-08-13",123.71,120.3,120.44,{"symbol":5,"time":1576,"open":1577,"high":1482,"low":1578,"close":1579},"2025-08-12",122.5,120.65,122.53,{"symbol":5,"time":1581,"open":1405,"high":1494,"low":1582,"close":1583},"2025-08-11",120.19,121.83,{"symbol":5,"time":1585,"open":1586,"high":1504,"low":1587,"close":1588},"2025-08-08",118.32,118.04,121.16,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1587},"2025-08-07",118.18,119.12,116.82,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-06",115.35,118.14,115.19,117.85,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-05",117.1,117.17,114.47,114.79,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1602},"2025-08-04",116.77,117.7,116.26,{"symbol":5,"time":1612,"open":1613,"high":1599,"low":1614,"close":1615},"2025-08-01",116.3,115.29,115.86,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-07-31",118.48,119,115.77,115.94,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-07-30",116.86,118.49,116.61,118.42,{"symbol":5,"time":1629,"open":1322,"high":1630,"low":1373,"close":1631},"2025-07-29",117.96,116.87,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-07-28",118.12,119.78,116.85,117.46,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-07-25",117.84,118.73,117.44,118.05,{"symbol":5,"time":1645,"open":1364,"high":1646,"low":1647,"close":1648},"2025-07-24",118.35,116.27,118.08,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-23",118.98,119.26,117.36,117.68,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1401,"close":1659},"2025-07-22",123.04,123.24,119.01,{"symbol":5,"time":1661,"open":1662,"high":1572,"low":1663,"close":1664},"2025-07-21",120.6,119.8,123.33,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-18",124.2,124.65,120.1,120.92,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1483,"close":1675},"2025-07-17",125.3,127.75,127.42,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-16",126.17,127.1,124.98,125.03,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-15",126.2,127.12,124.32,126.03,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1684},"2025-07-14",124.49,127.05,124,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1558},"2025-07-11",125.98,126.1,123.13,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-10",128.55,128.96,124.6,125.06,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1707},"2025-07-09",127.4,128.83,126.62,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1486,"close":1713},"2025-07-08",129.09,129.33,127.53,{"symbol":5,"time":1715,"open":1716,"high":1716,"low":1717,"close":1701},"2025-07-07",129.5,127.6,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-03",129.2,130.23,127.98,129.72,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-07-02",129.7,130,127.16,128.49,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-07-01",133.82,133.88,128.22,129.36,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-06-30",133.1,134.12,132.12,133.91,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-06-27",130.69,133.13,130.1,132.31,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1750,"close":1752},"2025-06-26",128,130.73,130.67,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1713},"2025-06-25",128.68,129.8,127.38,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-24",126.06,128.26,125.5,127.91,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1465},"2025-06-23",123.8,125.48,121.5,{"symbol":5,"time":1770,"open":1771,"high":1480,"low":1772,"close":1773},"2025-06-20",123.45,122.44,123.14,{"symbol":5,"time":1775,"open":1432,"high":1667,"low":1776,"close":1777},"2025-06-18",122.05,122.23,{"symbol":5,"time":1779,"open":1780,"high":1658,"low":1781,"close":1782},"2025-06-17",122,121.61,122.07,{"symbol":5,"time":1784,"open":1326,"high":1785,"low":1326,"close":1786},"2025-06-16",122.63,122.54,{"symbol":5,"time":1788,"open":1445,"high":1789,"low":1582,"close":1326},"2025-06-13",122.06,{"symbol":5,"time":1791,"open":1792,"high":1432,"low":1793,"close":1768},"2025-06-12",122.26,121.2,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-11",120.26,122.83,119.6,121.99,{"symbol":5,"time":1801,"open":1802,"high":1802,"low":1803,"close":1804},"2025-06-10",122.75,118.06,120.36,{"symbol":5,"time":1806,"open":1807,"high":1807,"low":1808,"close":1400},"2025-06-09",123.89,122.16,{"symbol":5,"time":1810,"open":1811,"high":1486,"low":1555,"close":1812},"2025-06-06",125.94,124.15,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-05",124.06,126.28,123.73,125.05,{"symbol":5,"time":1820,"open":1782,"high":1821,"low":1799,"close":1822},"2025-06-04",124.26,123.97,{"symbol":5,"time":1824,"open":1799,"high":1825,"low":1826,"close":1827},"2025-06-03",122.96,121.12,121.79,{"symbol":5,"time":1829,"open":1509,"high":1830,"low":1831,"close":1345},"2025-06-02",121.94,119.63,{"symbol":5,"time":1833,"open":1834,"high":1356,"low":1835,"close":1456},"2025-05-30",119.83,118.09,{"symbol":5,"time":1837,"open":1838,"high":1450,"low":1839,"close":1625},"2025-05-29",120.8,117.63,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1662,"close":1844},"2025-05-28",121.03,121.59,120.86,{"symbol":5,"time":1846,"open":1847,"high":1356,"low":1848,"close":1588},"2025-05-27",119.53,119.31,{"symbol":5,"time":1850,"open":1851,"high":1411,"low":1852,"close":1853},"2025-05-23",118.4,117.94,118.54,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-05-22",119.24,119.88,118.72,118.8,{"symbol":5,"time":1861,"open":1862,"high":1826,"low":1862,"close":1863},"2025-05-21",118.65,119.46,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1322,"close":1361},"2025-05-20",118.68,119.3,{"symbol":5,"time":1869,"open":1653,"high":1870,"low":1603,"close":1870},"2025-05-19",119.16,{"symbol":5,"time":1872,"open":1848,"high":1873,"low":1852,"close":1411},"2025-05-16",119.65,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1876,"close":1395},"2025-05-15",114.77,118.78,{"symbol":5,"time":1879,"open":1880,"high":1614,"low":1881,"close":1882},"2025-05-14",112.96,112.84,115.1,{"symbol":5,"time":1884,"open":1292,"high":1605,"low":1885,"close":1886},"2025-05-13",110.63,113.84,{"symbol":5,"time":1888,"open":1889,"high":1191,"low":1197,"close":1185},"2025-05-12",112.43,{"symbol":5,"time":1891,"open":1892,"high":1882,"low":1259,"close":1893},"2025-05-09",114.71,114.02,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1226,"close":1898},"2025-05-08",116.16,116.23,114.44,{"symbol":5,"time":1900,"open":1226,"high":1901,"low":1902,"close":1903},"2025-05-07",116.4,113.8,115.54,{"symbol":5,"time":1905,"open":1906,"high":1876,"low":1907,"close":1908},"2025-05-06",112.94,112.64,113.77,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-05",111.48,114.4,110.7,113.41,{"symbol":5,"time":1916,"open":1917,"high":1621,"low":1918,"close":1919},"2025-05-02",113.67,113.33,115.65,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1260},"2025-05-01",112.25,114.24,111.18,{"symbol":5,"time":1926,"open":1927,"high":1259,"low":1928,"close":1929},"2025-04-30",111.27,110.11,113.17,{"symbol":5,"time":1931,"open":1932,"high":1297,"low":1205,"close":1933},"2025-04-29",110.39,112.56,{"symbol":5,"time":1935,"open":1194,"high":1936,"low":1937,"close":1938},"2025-04-28",111.4,108.26,111.04,{"symbol":5,"time":1940,"open":1245,"high":1941,"low":1942,"close":1943},"2025-04-25",110.68,109.1,110.15,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-04-24",104.8,110.1,104.7,109.69,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-04-23",104.72,106.13,103.2,104.96,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-04-22",100.53,106.5,100.45,104.03,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":634,"close":1966},"2025-04-21",98.44,101.9,98.79,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-04-17",96.9,98.47,95.6,97.3,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-04-16",97.63,98.12,94.92,96.16,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1975},"2025-04-15",95,99.35,94.8,{"symbol":5,"time":1985,"open":1050,"high":1986,"low":1987,"close":1988},"2025-04-14",94.9,91.95,93.13,{"symbol":5,"time":1990,"open":1991,"high":709,"low":1992,"close":1993},"2025-04-11",92,90.67,91.83,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":549,"close":586},"2025-04-10",93.19,94.12,{"symbol":5,"time":1999,"open":467,"high":2000,"low":2001,"close":2002},"2025-04-09",95.14,85.44,94.55,{"symbol":5,"time":2004,"open":728,"high":2005,"low":2006,"close":466},"2025-04-08",92.24,85.77,{"symbol":5,"time":2008,"open":2009,"high":1992,"low":2010,"close":2011},"2025-04-07",82.79,82.11,86.78,{"symbol":5,"time":2013,"open":510,"high":2014,"low":2015,"close":467},"2025-04-04",90.66,85.39,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":1000,"close":726},"2025-04-03",90.18,94.66,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-04-02",92.3,94.96,91.61,93.55,{"symbol":5,"time":2027,"open":708,"high":1068,"low":989,"close":596},"2025-04-01",{"symbol":5,"time":2029,"open":595,"high":1073,"low":1013,"close":2030},"2025-03-31",93.25,{"symbol":5,"time":2032,"open":698,"high":2033,"low":2034,"close":2035},"2025-03-28",97.5,92.92,93.39,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-03-27",97.42,98.9,96.64,97.67,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-03-26",99.38,99.68,96.63,97.07,{"symbol":5,"time":2049,"open":2050,"high":1120,"low":2051,"close":2052},"2025-03-25",97.82,97.71,99.73,{"symbol":5,"time":2054,"open":1109,"high":792,"low":2055,"close":698},"2025-03-24",95.16,{"symbol":5,"time":2057,"open":2058,"high":631,"low":2059,"close":2060},"2025-03-21",94.16,94.1,96.03,{"symbol":5,"time":2062,"open":1981,"high":2063,"low":2002,"close":2064},"2025-03-20",96.7,95.08,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-03-19",93.58,96.8,92.4,95.95,{"symbol":5,"time":2072,"open":619,"high":628,"low":2073,"close":2074},"2025-03-18",91.63,93,{"symbol":5,"time":2076,"open":619,"high":2077,"low":2078,"close":1981},"2025-03-17",96.76,93.44,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":603},"2025-03-14",90.15,91.96,90.1,{"symbol":5,"time":2085,"open":597,"high":2086,"low":2087,"close":978},"2025-03-13",92.19,88.75,{"symbol":5,"time":2089,"open":1025,"high":2090,"low":2083,"close":2091},"2025-03-12",92.72,91.97,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-03-11",86.74,91.07,86.6,89.51,{"symbol":5,"time":2099,"open":2100,"high":550,"low":539,"close":460},"2025-03-10",87.51,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":532,"close":2105},"2025-03-07",89.76,90.49,89.11,{"symbol":5,"time":2107,"open":1972,"high":2108,"low":968,"close":2109},"2025-03-06",97.37,90.64,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-05",97.36,99.56,96.95,99.09,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":1103,"close":2120},"2025-03-04",97.16,98.63,97.26,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2108},"2025-03-03",98.3,99.49,96.48,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-02-28",96.96,98.23,95.82,98.06,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-02-27",99.5,100.07,96.18,96.31,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-02-26",97.76,100.09,97.69,99.01,{"symbol":5,"time":2145,"open":793,"high":2146,"low":1097,"close":2147},"2025-02-25",99.44,97.72,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-02-24",100.8,101.52,98.45,98.85,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":673},"2025-02-21",102.94,103.24,99.94,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-02-20",104.2,104.5,101.56,102.45,{"symbol":5,"time":2166,"open":2167,"high":2162,"low":2164,"close":2168},"2025-02-19",103.52,104.33,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-02-18",106,106.2,102.38,103.59,{"symbol":5,"time":2176,"open":2162,"high":2177,"low":2178,"close":2179},"2025-02-14",106.45,104.17,105.86,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-02-13",102.66,104.6,102.51,104.37,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-02-12",100.55,102.77,99.84,102.73,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-02-11",102.08,102.27,100.3,100.81,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-02-10",102.31,103.29,101.59,102.76,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-02-07",101.7,102.78,100.57,101.39,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-02-06",100.79,101.64,100.26,101.57,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-02-05",98.77,101.18,98.67,101.11,{"symbol":5,"time":2223,"open":2224,"high":2150,"low":2225,"close":2124},"2025-02-04",98.05,97.85,{"symbol":5,"time":2227,"open":1972,"high":2218,"low":2228,"close":2229},"2025-02-03",96.44,97.89,{"symbol":5,"time":2231,"open":799,"high":2232,"low":799,"close":2233},"2025-01-31",99.03,97.68,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-01-30",98.68,99.46,97,97.32,{"symbol":5,"time":2241,"open":781,"high":2242,"low":2243,"close":2050},"2025-01-29",98.76,96.82,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-01-28",96.67,97.79,95.73,97.18,{"symbol":5,"time":2251,"open":809,"high":2129,"low":2060,"close":2252},"2025-01-27",97.19,{"symbol":5,"time":2254,"open":1964,"high":2119,"low":2255,"close":2140},"2025-01-24",96.77,{"symbol":5,"time":2257,"open":2258,"high":803,"low":2259,"close":787},"2025-01-23",95.78,95.39,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2064,"close":776},"2025-01-22",99.8,99.9,{"symbol":5,"time":2265,"open":2266,"high":1018,"low":2267,"close":2268},"2025-01-21",86.35,85.48,86.97,{"symbol":5,"time":2270,"open":448,"high":507,"low":2271,"close":532},"2025-01-17",85.21,{"symbol":5,"time":2273,"open":2274,"high":465,"low":2275,"close":2276},"2025-01-16",86.1,84.2,84.24,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-01-15",83.64,85.08,83.04,84.83,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":111,"close":2287},"2025-01-14",84.32,84.49,82.84,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":441,"close":2292},"2025-01-13",83.15,84.71,84.03,{"symbol":5,"time":2294,"open":2295,"high":2295,"low":2296,"close":2297},"2025-01-10",86.64,83.44,83.77,{"symbol":5,"time":2299,"open":975,"high":525,"low":2300,"close":497},"2025-01-08",87.3,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-01-07",87.94,88.8,86.91,87.92,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-01-06",88.88,89.28,87.17,88.18,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-01-03",89.31,89.88,87.99,88.11,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-01-02",89.55,89.86,87.7,88.67,{"symbol":5,"time":2326,"open":2018,"high":2327,"low":2328,"close":2329},"2024-12-31",90.27,88.95,89.13,{"symbol":5,"time":2331,"open":2332,"high":734,"low":967,"close":2333},"2024-12-30",89.45,90.04,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2332,"close":2338},"2024-12-27",91.6,91.81,90.76,{"symbol":5,"time":2340,"open":596,"high":2341,"low":2342,"close":2343},"2024-12-26",93.05,91.53,92.41,{"symbol":5,"time":2345,"open":589,"high":1079,"low":2346,"close":2347},"2024-12-24",91.17,93.21,{"symbol":5,"time":2349,"open":2350,"high":589,"low":2351,"close":989},"2024-12-23",91.34,89.91,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2024-12-20",89.32,91.99,89.05,90.91,{"symbol":5,"time":2359,"open":734,"high":2360,"low":968,"close":2361},"2024-12-19",91.26,90.2,{"symbol":5,"time":2363,"open":2364,"high":2005,"low":2365,"close":2366},"2024-12-18",91.91,88.66,88.96,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":1018,"close":2364},"2024-12-17",92.15,92.85,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":1987,"close":2375},"2024-12-16",92.39,92.89,92.11,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2024-12-13",91.68,92.56,90.96,91.89,{"symbol":5,"time":2383,"open":1040,"high":2384,"low":2385,"close":2379},"2024-12-12",93.41,92.26,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2024-12-11",92.47,94.18,92.31,93.66,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2380,"close":2350},"2024-12-10",91.38,92.29,{"symbol":5,"time":2397,"open":2398,"high":703,"low":2399,"close":598},"2024-12-09",92.8,90.26,{"symbol":5,"time":2401,"open":720,"high":1093,"low":2402,"close":2403},"2024-12-06",91.27,93.47,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2406},"2024-12-05",91.79,92.7,91.11,{"symbol":5,"time":2410,"open":2411,"high":2336,"low":2411,"close":2408},"2024-12-04",89.81,{"symbol":5,"time":2413,"open":988,"high":2327,"low":2304,"close":2414},"2024-12-03",90.22,{"symbol":5,"time":2416,"open":2087,"high":2417,"low":2418,"close":2419},"2024-12-02",90.23,88.41,89.77,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-11-29",88.22,89.24,87.67,88.68,{"symbol":5,"time":2427,"open":544,"high":2428,"low":2429,"close":2430},"2024-11-27",88.1,85.89,87.73,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":969},"2024-11-26",86.75,88.64,86.73,{"symbol":5,"time":2437,"open":2438,"high":2438,"low":2439,"close":2440},"2024-11-25",90.21,86.42,86.56,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":492,"close":2445},"2024-11-22",89.6,90.6,89.78,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-11-21",88.39,90.8,87.72,89.75,{"symbol":5,"time":2453,"open":975,"high":2454,"low":2455,"close":2448},"2024-11-20",89.06,86.84,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-11-19",83.98,87.45,83.92,87.13,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2291},"2024-11-18",81.55,84.85,80.93,{"symbol":5,"time":2468,"open":830,"high":830,"low":2469,"close":2470},"2024-11-15",81.65,82.4,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-11-14",83.37,84.1,83,83.73,{"symbol":5,"time":2478,"open":2479,"high":436,"low":122,"close":2480},"2024-11-13",82.26,83.05,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-11-12",80.75,82.04,80.38,81.95,{"symbol":5,"time":2488,"open":143,"high":2489,"low":2490,"close":905},"2024-11-11",80.68,79.56,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-11-08",79.74,79.91,78.87,79.5,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":865,"close":128},"2024-11-07",78.14,79.82,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-11-06",77.15,78.15,75.74,78.02,{"symbol":5,"time":2508,"open":2505,"high":2509,"low":2510,"close":2511},"2024-11-05",76.75,75.63,76.39,{"symbol":5,"time":2513,"open":36,"high":2514,"low":2515,"close":314},"2024-11-04",76.25,74.97,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-11-01",75.35,76.38,74.78,75.61,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-10-31",75.39,76.08,75.22,75.6,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":879,"close":2532},"2024-10-30",75.81,75.98,75.37,{"symbol":5,"time":2534,"open":205,"high":2511,"low":2535,"close":2536},"2024-10-29",74.8,75.94,{"symbol":5,"time":2538,"open":71,"high":71,"low":185,"close":336},"2024-10-28",{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2518,"close":161},"2024-10-25",75.62,76.85,{"symbol":5,"time":2544,"open":358,"high":2545,"low":2546,"close":2547},"2024-10-24",75.58,74.63,75.46,{"symbol":5,"time":2549,"open":864,"high":2519,"low":2550,"close":2551},"2024-10-23",74.43,74.93,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-10-22",76.53,76.97,76.11,76.42,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-10-21",76.58,77.3,75.66,77.21,{"symbol":5,"time":2565,"open":240,"high":2566,"low":2567,"close":2511},"2024-10-18",76.63,73.62,{"symbol":5,"time":2569,"open":2570,"high":2570,"low":2571,"close":2572},"2024-10-17",70.44,67.79,68.77,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-10-16",70.34,70.56,69.78,70.2,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-10-15",71.25,71.34,69.98,70.6,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-10-14",72.5,72.66,71.13,71.3,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":299},"2024-10-11",73.49,73.6,72.12,{"symbol":5,"time":2597,"open":342,"high":2598,"low":2599,"close":2600},"2024-10-10",73.39,72.25,73.03,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-10-09",71.93,72.86,71.89,72.74,{"symbol":5,"time":2608,"open":2609,"high":210,"low":2610,"close":217},"2024-10-08",70.39,70.36,{"symbol":5,"time":2612,"open":227,"high":2613,"low":2614,"close":2615},"2024-10-07",71.59,69.64,70.19,{"symbol":5,"time":2617,"open":363,"high":2618,"low":2619,"close":221},"2024-10-04",72.1,70.88,{"symbol":5,"time":2621,"open":2622,"high":2619,"low":2623,"close":252},"2024-10-03",70.43,70,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":223},"2024-10-02",70.61,71.62,70.47,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":247,"close":2626},"2024-10-01",71.36,71.78,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-09-30",70.7,71.12,70.28,70.93,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-09-27",70.84,71.07,70.13,70.74,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-09-26",72.47,72.53,70.17,71.14,{"symbol":5,"time":2652,"open":2618,"high":210,"low":2627,"close":2653},"2024-09-25",72.16,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-09-24",70.66,72.24,70.45,72.23,{"symbol":5,"time":2661,"open":2662,"high":241,"low":2663,"close":2664},"2024-09-23",70.24,69.92,70.54,{"symbol":5,"time":2666,"open":2576,"high":2667,"low":2668,"close":2669},"2024-09-20",70.67,69.63,70.1,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2622},"2024-09-19",70.5,71.57,69.54,{"symbol":5,"time":2676,"open":2677,"high":2677,"low":2678,"close":2679},"2024-09-18",70.76,68.8,69.05,{"symbol":5,"time":2681,"open":2682,"high":2677,"low":2683,"close":2684},"2024-09-17",70.08,69.84,70.69,{"symbol":5,"time":2686,"open":2623,"high":2687,"low":2688,"close":2689},"2024-09-16",70.3,68.86,69.65,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2692,"close":2694},"2024-09-13",68,69.96,69.71,{"symbol":5,"time":2696,"open":2697,"high":282,"low":2698,"close":2699},"2024-09-12",68.49,68.22,68.68,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-09-11",67.75,68.3,66.08,68.15,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-09-10",67.69,68.06,66.58,67.36,{"symbol":5,"time":2713,"open":2714,"high":265,"low":2715,"close":2716},"2024-09-09",67.4,67.21,67.54,{"symbol":5,"time":2718,"open":2719,"high":275,"low":2720,"close":2710},"2024-09-06",68.19,66.23,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-09-05",67.31,68.73,67.19,68.36,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2723,"close":253},"2024-09-04",67.33,68.47,{"symbol":5,"time":2732,"open":2733,"high":2609,"low":2734,"close":2735},"2024-09-03",70.01,67.1,67.53,{"symbol":5,"time":2737,"open":2738,"high":2615,"low":2739,"close":2740},"2024-08-30",70.04,68.82,70.14,{"symbol":5,"time":2742,"open":2743,"high":2583,"low":2744,"close":2745},"2024-08-29",69,68.61,69.25,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":276},"2024-08-28",69.58,69.67,67.71,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-08-27",68.85,70.79,68.69,69.57,{"symbol":5,"time":2758,"open":2724,"high":2759,"low":2760,"close":2761},"2024-08-26",69.06,68.16,68.84,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":272},"2024-08-23",69.41,69.61,67.86,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-08-22",69.1,70.15,68.62,68.9,{"symbol":5,"time":2774,"open":2775,"high":2669,"low":2776,"close":2694},"2024-08-21",69.7,69.14,{"symbol":5,"time":2778,"open":260,"high":2589,"low":2779,"close":2780},"2024-08-20",68.83,69.85,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2753},"2024-08-19",67.41,68.88,67.29,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2783},"2024-08-16",66.94,68.02,66.54,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-08-15",66.85,67.32,65.98,66.32,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2799,"close":2801},"2024-08-14",64.87,66.36,66.17,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-08-13",63.86,65.1,63.55,64.8,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-08-12",63.1,63.9,62.71,63.31,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2816,"close":2818},"2024-08-09",62.3,63.66,63.39,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-08-08",62.2,63.23,61.6,63.04,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-08-07",61.61,63.2,61.06,61.15,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2833,"close":2835},"2024-08-06",60.06,62.25,60.96,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2838,"close":2840},"2024-08-05",58.7,60.46,59.86,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-08-02",62.1,62.53,60.84,61.36,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-08-01",62.93,64.67,61.76,62.49,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-07-31",62.66,63.36,62.26,62.84,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2857},"2024-07-30",63.02,63.47,61.7,{"symbol":5,"time":2865,"open":2866,"high":2866,"low":2867,"close":2868},"2024-07-29",63.46,62.39,62.7,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-07-26",64.5,64.7,62.98,63.14,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-07-25",64.1,65,62.17,63.41,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-07-24",63.57,65.24,63.27,63.6,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2877,"close":2891},"2024-07-23",64.75,64.99,64.28,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2889},"2024-07-22",63.95,65.63,63.26,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-07-19",66.06,67.9,62.91,63.33,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-07-18",65.66,65.7,63.92,64.3,{"symbol":5,"time":2910,"open":2878,"high":2911,"low":2894,"close":2889},"2024-07-17",65.04,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2895},"2024-07-16",66.18,66.37,64.91,{"symbol":5,"time":2918,"open":2889,"high":2919,"low":2920,"close":2921},"2024-07-15",66.75,64.66,65.65,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-07-12",65.28,65.59,64.37,64.76,{"symbol":5,"time":2929,"open":2930,"high":2930,"low":2931,"close":2924},"2024-07-11",67.25,64.74,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2794,"close":2936},"2024-07-10",68.5,68.72,67.77,{"symbol":5,"time":2938,"open":2743,"high":2939,"low":2730,"close":257},"2024-07-09",69.53,{"symbol":5,"time":2941,"open":2942,"high":260,"low":2705,"close":257},"2024-07-08",68.7,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-07-05",68.25,69.75,67.72,69.07,{"symbol":5,"time":2950,"open":2702,"high":276,"low":2951,"close":2945},"2024-07-03",67.55,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-07-02",67.35,68.17,67.01,67.96,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2711},"2024-07-01",67.49,67.5,66.38,{"symbol":5,"time":2964,"open":2900,"high":2942,"low":2723,"close":2960},"2024-06-28",{"symbol":5,"time":2966,"open":2967,"high":2688,"low":2968,"close":2969},"2024-06-27",67.94,67.81,68.43,{"symbol":5,"time":2971,"open":2972,"high":2703,"low":2973,"close":2936},"2024-06-26",67.24,67,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2720,"close":2972},"2024-06-25",67.34,67.37,{"symbol":5,"time":2979,"open":2934,"high":2980,"low":2981,"close":2982},"2024-06-24",68.55,66.45,66.9,{"symbol":5,"time":2984,"open":2985,"high":2755,"low":2968,"close":2744},"2024-06-21",68.33,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2977,"close":2900},"2024-06-20",68.18,68.99,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":257},"2024-06-18",67.56,68.71,67.46,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-06-17",66.91,68.27,66.51,67.58,{"symbol":5,"time":3002,"open":3003,"high":2992,"low":3004,"close":2788},"2024-06-14",65.51,65.26,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-06-13",64.4,65.53,64.24,65.33,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-06-12",65.22,65.58,64.31,65.01,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-06-11",64.07,65.02,64.05,64.86,{"symbol":5,"time":3024,"open":2877,"high":3025,"low":3026,"close":3027},"2024-06-10",64.48,63.56,64.45,{"symbol":5,"time":3029,"open":3030,"high":2911,"low":3031,"close":3032},"2024-06-07",64.94,64.02,64.15,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-06-06",64.49,65.8,64.42,64.85,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-06-05",63.4,65.13,62.83,65.03,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-06-04",63.38,63.52,62.64,63.16,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3047},"2024-06-03",64.52,64.68,62.73,{"symbol":5,"time":3057,"open":3007,"high":3022,"low":3043,"close":3058},"2024-05-31",64.16,{"symbol":5,"time":3060,"open":3061,"high":2921,"low":3062,"close":3063},"2024-05-30",65.35,64.47,64.77,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-05-29",64.41,66.43,64.39,65.46,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":2908,"close":3074},"2024-05-28",64.71,64.98,64.9,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3054},"2024-05-24",63.94,65.2,63.76,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":2883},"2024-05-23",64.23,64.27,63,{"symbol":5,"time":3086,"open":3072,"high":3087,"low":3088,"close":3021},"2024-05-22",64.93,63.81,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-05-21",63.68,65.09,63.42,65.06,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-05-20",62.04,64.44,61.95,64.08,{"symbol":5,"time":3102,"open":2863,"high":3103,"low":3104,"close":3105},"2024-05-17",62.58,61.47,62.11,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-05-16",61.58,61.83,60.91,61.05,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3110,"close":3116},"2024-05-15",61.86,62.41,61.35,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":2845,"close":3121},"2024-05-14",61.52,62.15,61.37,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-05-13",61.43,61.82,60.68,61.66,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-05-10",61.9,62.4,60.51,61.09,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-05-09",61.44,61.57,60.58,61.21,{"symbol":5,"time":3141,"open":3142,"high":3125,"low":3142,"close":3143},"2024-05-08",60.16,60.95,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-05-07",59.63,60.61,59.13,60.6,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-05-06",58.18,59.73,58.03,59.7,{"symbol":5,"time":3157,"open":3158,"high":3154,"low":3159,"close":3160},"2024-05-03",56.6,56.52,57.93,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3159},"2024-05-02",55.6,56.55,55.56,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-05-01",54.78,56.04,54.43,55.17,{"symbol":5,"time":3173,"open":3174,"high":3174,"low":3175,"close":3176},"2024-04-30",56,54.94,55.06,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-04-29",55.92,55.96,55.42,55.95,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-04-26",55.82,56.29,55.32,56.12,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-04-25",54.95,56.65,54.57,56.48,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-04-24",57.43,57.69,55.13,55.51,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-04-23",55.65,57.92,55.53,57.78,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-04-22",55.07,55.86,54.2,55.46,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-04-19",56.79,57.9,55.22,55.5,{"symbol":5,"time":3220,"open":3139,"high":3221,"low":3222,"close":2829},"2024-04-18",62.13,60.54,{"symbol":5,"time":3224,"open":2843,"high":2843,"low":3225,"close":3121},"2024-04-17",60.77,{"symbol":5,"time":3227,"open":3228,"high":2834,"low":3228,"close":3229},"2024-04-16",60.75,61.75,{"symbol":5,"time":3231,"open":2861,"high":2861,"low":3232,"close":3233},"2024-04-15",60.39,60.72,{"symbol":5,"time":3235,"open":3236,"high":2813,"low":3237,"close":3238},"2024-04-12",62.82,61.89,62.28,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-04-11",62.44,63.17,61.72,62.88,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3114},"2024-04-10",61.1,62.01,60.93,{"symbol":5,"time":3251,"open":2828,"high":2828,"low":3252,"close":3125},"2024-04-09",61.56,{"symbol":5,"time":3254,"open":3255,"high":2811,"low":3256,"close":2858},"2024-04-08",63.64,62.81,{"symbol":5,"time":3258,"open":2852,"high":3259,"low":3260,"close":3261},"2024-04-05",63.79,62.27,63.62,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3127,"close":3266},"2024-04-04",63.32,63.8,61.71,{"symbol":5,"time":3268,"open":3269,"high":2824,"low":2830,"close":3270},"2024-04-03",61.28,63.01,{"symbol":5,"time":3272,"open":3247,"high":3273,"low":3274,"close":3275},"2024-04-02",61.5,60.55,61.42,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3124},"2024-04-01",60.8,61.51,60.56,{"symbol":5,"time":3282,"open":3273,"high":3273,"low":3142,"close":3283},"2024-03-28",60.73,{"symbol":5,"time":3285,"open":3286,"high":2874,"low":3287,"close":3116},"2024-03-27",62.9,61.07,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-03-26",62.52,63.44,61.92,62.92,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-03-25",62.79,63.05,62.32,62.75,{"symbol":5,"time":3301,"open":3302,"high":2901,"low":2843,"close":3303},"2024-03-22",62.42,62.8,{"symbol":5,"time":3305,"open":3306,"high":3291,"low":3307,"close":3260},"2024-03-21",63.06,62.23,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3109,"close":3312},"2024-03-20",62,62.95,62.77,{"symbol":5,"time":3314,"open":3252,"high":3221,"low":3278,"close":3315},"2024-03-19",62.07,{"symbol":5,"time":3317,"open":2846,"high":3318,"low":3319,"close":3320},"2024-03-18",62.74,61.04,61.84,{"symbol":5,"time":3322,"open":3323,"high":3323,"low":3324,"close":3325},"2024-03-15",62.29,60.38,60.59,{"symbol":5,"time":3327,"open":3273,"high":3328,"low":3329,"close":3330},"2024-03-14",62.08,60.74,61.3,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3233,"close":3143},"2024-03-13",61.34,61.49,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3146,"close":3339},"2024-03-12",60.02,61.53,61.11,{"symbol":5,"time":3341,"open":3342,"high":3247,"low":3343,"close":3344},"2024-03-11",60.81,60.04,60.09,{"symbol":5,"time":3346,"open":3347,"high":2827,"low":3348,"close":3349},"2024-03-08",60.83,60.08,60.48,{"symbol":5,"time":3351,"open":3352,"high":3111,"low":3353,"close":3354},"2024-03-07",59.93,59.59,60.85,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-03-06",60.3,60.79,59.36,59.77,{"symbol":5,"time":3362,"open":3363,"high":3133,"low":3364,"close":3365},"2024-03-05",61.01,59.2,59.85,{"symbol":5,"time":3367,"open":3368,"high":3241,"low":3279,"close":3108},"2024-03-04",62.16,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-03-01",59.98,62.03,59.95,61.93,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-02-29",60.43,60.45,59.52,60.29,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-02-28",59.58,59.82,59,59.65,{"symbol":5,"time":3388,"open":3389,"high":3222,"low":3390,"close":3391},"2024-02-27",59.5,59.23,60.17,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-02-26",58.36,59.08,58.33,58.77,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3394},"2024-02-23",58.64,59.24,57.98,{"symbol":5,"time":3404,"open":3405,"high":3395,"low":3406,"close":3407},"2024-02-22",58.28,57.89,58.85,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-02-21",57.35,57.58,56.73,57.34,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-02-20",58.02,58.6,56.97,57.51,{"symbol":5,"time":3421,"open":3155,"high":3155,"low":3422,"close":3423},"2024-02-16",57.75,58.4,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3154,"close":3428},"2024-02-15",58.19,59.38,59.35,{"symbol":5,"time":3430,"open":3412,"high":3431,"low":3432,"close":3160},"2024-02-14",58.13,56.43,{"symbol":5,"time":3434,"open":3435,"high":3179,"low":3436,"close":3437},"2024-02-13",55.08,54.9,55.45,{"symbol":5,"time":3439,"open":3169,"high":3440,"low":3441,"close":3442},"2024-02-12",56.84,55.7,55.79,{"symbol":5,"time":3444,"open":3445,"high":3158,"low":3446,"close":3447},"2024-02-09",56.5,55.81,56.13,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-02-08",56.06,56.37,55.57,55.85,{"symbol":5,"time":3455,"open":3185,"high":3456,"low":3218,"close":3457},"2024-02-07",56.78,55.93,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-02-06",56.41,56.63,55.44,55.59,{"symbol":5,"time":3465,"open":3466,"high":3411,"low":3467,"close":3468},"2024-02-05",56.25,55.72,56.21,{"symbol":5,"time":3470,"open":3471,"high":3456,"low":3472,"close":3473},"2024-02-02",56.45,56.24,56.46,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-02-01",56.7,57.27,56.38,56.75,{"symbol":5,"time":3481,"open":3186,"high":3482,"low":3483,"close":3460},"2024-01-31",57.22,56.2,{"symbol":5,"time":3485,"open":3412,"high":3486,"low":3487,"close":3186},"2024-01-30",57.09,56.08,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3411},"2024-01-29",57.14,57.86,56.27,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-01-26",56.18,57.96,55.84,57.04,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3483},"2024-01-25",55.2,56.35,54.85,{"symbol":5,"time":3505,"open":3506,"high":3466,"low":3507,"close":3508},"2024-01-24",53.78,53.71,54.49,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-01-23",49.2,49.9,48.14,49.22,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-01-22",48.76,48.98,47.99,48.57,{"symbol":5,"time":3522,"open":3523,"high":3520,"low":3524,"close":3525},"2024-01-19",48.5,47.61,48.3,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-01-18",48,48.58,47.8,48.53,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-01-17",48.45,48.62,47.53,48.03,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3530,"close":3542},"2024-01-16",49,49.42,48.12,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3514},"2024-01-12",50.05,50.08,49.06,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3514},"2024-01-11",49.25,50.34,48.38,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2024-01-10",48.16,48.7,47.3,47.83,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2024-01-09",47.55,48.51,47.38,48.21,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3523},"2024-01-08",47.39,48.52,47.37,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3575},"2024-01-05",47.65,47.96,47.18,47.41,{"symbol":5,"time":3577,"open":3557,"high":3578,"low":3579,"close":3580},"2024-01-04",48.07,46.65,47.47,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-01-03",46.73,47.51,46.58,47.03,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-01-02",48.32,48.47,46.19,46.85,{"symbol":5,"time":3594,"open":3595,"high":3514,"low":3596,"close":3597},"2023-12-29",49.04,48.19,48.69,{"symbol":5,"time":3599,"open":3511,"high":3600,"low":3601,"close":3602},"2023-12-28",49.29,48.91,49.05,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2023-12-27",49.12,49.4,48.93,49.18,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3605},"2023-12-26",48.94,49.15,48.64,{"symbol":5,"time":3615,"open":3606,"high":3616,"low":3617,"close":3618},"2023-12-22",49.6,48.55,48.68,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3618,"close":3623},"2023-12-21",49.27,49.44,49.16,{"symbol":5,"time":3625,"open":3511,"high":3626,"low":3627,"close":3607},"2023-12-20",50.09,48.84,{"symbol":5,"time":3629,"open":3627,"high":3630,"low":3631,"close":3632},"2023-12-19",49.61,48.41,49.5,{"symbol":5,"time":3634,"open":3635,"high":3511,"low":3584,"close":3636},"2023-12-18",47.63,48.61,{"symbol":5,"time":3638,"open":3583,"high":3557,"low":3583,"close":3639},"2023-12-15",47.21,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2023-12-14",48.04,48.08,46.48,46.98,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3648,"close":3528},"2023-12-13",46.2,48.13,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2023-12-12",46.52,46.56,45.92,46.3,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2023-12-11",45.94,47.06,45.72,45.99,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3664,"close":3666},"2023-12-08",45.08,45.55,45.38,{"symbol":5,"time":3668,"open":3664,"high":3669,"low":3670,"close":3671},"2023-12-07",45.29,44.83,45.2,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-12-06",46,46.05,44.57,44.67,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2023-12-05",45.07,45.64,44.96,45.52,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2023-12-04",46.1,46.12,45.12,45.39,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-12-01",47.32,47.52,46.46,46.57,{"symbol":5,"time":3697,"open":3536,"high":3698,"low":3699,"close":3700},"2023-11-30",47.86,47.04,47.4,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-11-29",47.9,48.1,47.45,47.72,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3703},"2023-11-28",47.81,48.05,47.6,{"symbol":5,"time":3713,"open":3703,"high":3714,"low":3715,"close":3716},"2023-11-27",48.2,47.54,47.92,{"symbol":5,"time":3718,"open":3719,"high":3642,"low":3693,"close":3573},"2023-11-24",47.71,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3530},"2023-11-22",47.68,48.27,47.66,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2023-11-21",47.26,47.7,47.12,47.5,{"symbol":5,"time":3732,"open":3733,"high":3722,"low":3733,"close":3705},"2023-11-20",46.54,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2023-11-17",46.7,46.77,46.28,46.59,{"symbol":5,"time":3741,"open":3655,"high":3583,"low":3742,"close":3736},"2023-11-16",45.97,{"symbol":5,"time":3744,"open":3745,"high":3738,"low":3746,"close":3591},"2023-11-15",45.28,45.25,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-11-14",44.88,45.41,44.56,44.87,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-11-13",44.73,44.84,44.26,44.46,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2023-11-10",43.75,44.75,43.55,44.72,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2023-11-09",43.8,44.04,43.44,43.52,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2023-11-08",43.5,43.81,43.37,43.67,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2023-11-07",43.62,43.76,43.1,43.46,{"symbol":5,"time":3784,"open":3769,"high":3773,"low":3785,"close":3786},"2023-11-06",42.96,43.47,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2023-11-03",42.88,43.48,42.55,43.24,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2023-11-02",42.12,42.67,41.71,42.47,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-11-01",41.48,42.06,41.42,42.02,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-10-31",40.92,41.25,40.46,41.17,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-10-30",40.24,41.28,39.94,41.01,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-10-27",40.64,41.02,39.56,39.79,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-10-26",41.14,41.73,40.15,40.35,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3816,"close":3833},"2023-10-25",41.6,41.88,41.13,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-10-24",40.97,41.67,40.84,41.37,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-10-23",40.33,40.75,39.85,40.68,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-10-20",40.56,41.06,39.8,40.1,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-10-19",40.47,40.9,39.23,40.18,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-10-18",35.1,35.48,34.47,34.62,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-10-17",36.11,36.27,35.39,35.57,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3861,"close":3874},"2023-10-16",35.62,36.31,36.08,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3869},"2023-10-13",35.56,35.89,35.21,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-10-12",36.65,36.88,35.91,36.12,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-10-11",37.28,37.78,36.53,36.59,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-10-10",38.56,38.87,37.23,37.33,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3889,"close":3902},"2023-10-09",37.81,38.72,38.6,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-10-06",36.84,38.25,36.78,38.15,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-10-05",37.8,37.86,36.72,37.26,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-10-04",37.65,38.02,37.36,37.69,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-10-03",37.71,39.49,37.29,37.68,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3926,"close":3931},"2023-10-02",37.75,38.48,38.03,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-09-29",38,38.26,37.54,37.76,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-09-28",37.56,37.9,37.11,37.64,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3937},"2023-09-27",38.24,38.42,37.63,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-09-26",38.29,38.46,37.74,37.93,{"symbol":5,"time":3956,"open":3951,"high":3957,"low":3958,"close":3930},"2023-09-25",38.66,38.08,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-09-22",38.5,38.69,37.84,37.98,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3947},"2023-09-21",38.65,39.59,38.34,[3971,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4041,4046,4051,4056,4061,4066,4071,4074,4079,4083,4088,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4237,4242,4246,4251,4256,4260,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4323,4328,4333,4337,4342,4347,4351,4356,4361,4366,4371,4376,4381,4386,4390,4395,4400,4405,4409,4413,4418,4423,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4710,4715,4720,4725,4730,4735,4740,4745,4749,4754,4758,4763,4768,4773,4778,4783,4788,4792,4795,4800,4805,4809,4813,4816,4820,4824,4829,4832,4837,4842,4847,4852,4856,4861,4866,4870,4874,4878,4883,4888,4893,4897,4902,4906,4911,4916,4921,4926,4931,4935,4940,4945,4950,4955,4960,4965,4970,4975,4979,4983,4988,4991,4996,5001,5006,5011,5015,5017,5021,5026,5031,5035,5040,5044,5049,5054,5059,5062,5067,5072,5077,5082,5085,5090,5095,5100,5104,5109,5113,5118,5122,5127,5132,5137,5142,5147,5152,5157,5161,5165,5169,5174,5179,5184,5189,5194,5199,5204,5209,5214,5218,5223,5228,5233,5238,5242],{"symbol":3972,"time":26,"open":3973,"high":3974,"low":3975,"close":3976},"SPY",761.31,762,757.97,761.69,{"symbol":3972,"time":32,"open":3978,"high":3979,"low":3980,"close":3981},763.15,763.57,759.96,762.6,{"symbol":3972,"time":38,"open":3983,"high":3984,"low":3985,"close":3986},759.5,761.67,749.6,754.05,{"symbol":3972,"time":44,"open":3988,"high":3989,"low":3990,"close":3991},760.12,760.35,756.15,757.39,{"symbol":3972,"time":50,"open":3993,"high":3994,"low":3995,"close":3996},759,763.52,757.93,760.88,{"symbol":3972,"time":56,"open":3998,"high":3999,"low":4000,"close":4001},764.72,766.38,763.6,764.29,{"symbol":3972,"time":62,"open":4003,"high":4004,"low":4005,"close":4006},758.03,760.11,756.64,757.83,{"symbol":3972,"time":68,"open":4008,"high":4009,"low":4010,"close":4011},764.08,764.47,760.94,762.4,{"symbol":3972,"time":74,"open":4013,"high":4014,"low":4015,"close":4016},769.07,769.7,765.14,765.96,{"symbol":3972,"time":79,"open":4018,"high":4019,"low":4020,"close":4021},772.01,772.87,769,770.19,{"symbol":3972,"time":85,"open":4023,"high":4024,"low":4025,"close":4026},767.9,774.03,767.45,773.17,{"symbol":3972,"time":91,"open":4028,"high":4029,"low":4030,"close":4031},762.45,766.43,761.73,765.16,{"symbol":3972,"time":97,"open":4033,"high":4034,"low":4035,"close":4036},762.01,764.67,759.48,761.78,{"symbol":3972,"time":103,"open":4038,"high":4039,"low":3998,"close":4040},767.33,768,767.05,{"symbol":3972,"time":109,"open":4042,"high":4043,"low":4044,"close":4045},771.76,775.3,768.31,769.35,{"symbol":3972,"time":115,"open":4047,"high":4048,"low":4049,"close":4050},768.5,772.36,767.16,771.1,{"symbol":3972,"time":121,"open":4052,"high":4053,"low":4054,"close":4055},764.73,767.35,763.93,766.08,{"symbol":3972,"time":127,"open":4057,"high":4058,"low":4059,"close":4060},766.16,766.78,763.05,765.91,{"symbol":3972,"time":133,"open":4062,"high":4063,"low":4064,"close":4065},764.78,765.22,762.08,763.47,{"symbol":3972,"time":139,"open":4067,"high":4068,"low":4069,"close":4070},766.05,767.85,764.17,765.72,{"symbol":3972,"time":145,"open":4016,"high":4072,"low":4073,"close":3981},768.15,762.04,{"symbol":3972,"time":149,"open":4075,"high":4076,"low":4077,"close":4078},770.36,772.47,768.1,769.06,{"symbol":3972,"time":154,"open":4080,"high":4081,"low":4082,"close":4025},768.7,769.5,766.92,{"symbol":3972,"time":159,"open":4084,"high":4085,"low":4086,"close":4087},776.18,776.78,772.51,772.67,{"symbol":3972,"time":164,"open":4089,"high":4090,"low":4091,"close":4092},778.54,778.8,775.43,776.34,{"symbol":3972,"time":170,"open":4094,"high":4095,"low":4096,"close":4097},774.87,779.37,774.11,777.88,{"symbol":3972,"time":175,"open":4099,"high":4100,"low":4101,"close":4102},774.71,774.9,771.28,772.49,{"symbol":3972,"time":181,"open":4104,"high":4105,"low":4106,"close":4107},774.53,774.61,769.2,770.56,{"symbol":3972,"time":187,"open":4109,"high":4110,"low":4111,"close":4112},772.6,775.05,771.62,773.03,{"symbol":3972,"time":192,"open":4114,"high":4115,"low":4116,"close":4117},771.02,773.92,769.61,773.26,{"symbol":3972,"time":198,"open":4119,"high":4120,"low":4121,"close":4122},770.21,771.82,767.46,768.56,{"symbol":3972,"time":204,"open":4124,"high":4125,"low":4126,"close":4127},775.85,776.85,769.51,769.79,{"symbol":3972,"time":209,"open":4129,"high":4130,"low":4131,"close":4132},760.63,773.41,760.52,771.33,{"symbol":3972,"time":214,"open":4134,"high":4135,"low":4136,"close":4137},749.44,758.58,748.8,757.67,{"symbol":3972,"time":220,"open":4139,"high":4140,"low":4141,"close":4142},744.68,748.9,737.68,747.03,{"symbol":3972,"time":226,"open":4144,"high":4145,"low":4146,"close":4147},736.05,742.45,734.59,741.69,{"symbol":3972,"time":232,"open":4149,"high":4150,"low":4151,"close":4152},739.97,742.68,729.1,729.46,{"symbol":3972,"time":238,"open":4154,"high":4155,"low":4156,"close":4157},739.19,742.79,735.98,740.86,{"symbol":3972,"time":244,"open":4159,"high":4160,"low":4161,"close":4162},744.91,745.53,735.87,739.09,{"symbol":3972,"time":250,"open":4164,"high":4165,"low":4166,"close":4167},738.51,743.72,737.29,738.93,{"symbol":3972,"time":256,"open":4169,"high":4170,"low":4171,"close":4172},739.37,742.56,735.21,738.18,{"symbol":3972,"time":262,"open":4174,"high":4175,"low":4176,"close":4177},746.62,750.02,746.37,747.41,{"symbol":3972,"time":268,"open":4179,"high":4180,"low":4181,"close":4182},746.29,749.04,744.18,748.28,{"symbol":3972,"time":274,"open":4184,"high":4185,"low":4186,"close":4187},747.06,748.73,741.51,742.09,{"symbol":3972,"time":280,"open":4189,"high":4190,"low":4191,"close":4192},742.08,747.29,740.8,743.29,{"symbol":3972,"time":286,"open":4194,"high":4195,"low":4196,"close":4197},752.76,754.57,747.88,750.72,{"symbol":3972,"time":290,"open":4199,"high":4200,"low":4201,"close":4202},754.24,755.58,750.2,754.81,{"symbol":3972,"time":296,"open":4204,"high":4205,"low":4206,"close":4207},750.91,753.34,748.66,751.83,{"symbol":3972,"time":302,"open":4209,"high":4210,"low":4211,"close":4212},752.47,753.91,748,749.17,{"symbol":3972,"time":308,"open":4214,"high":4215,"low":4216,"close":4217},752.05,755.42,748.1,754.95,{"symbol":3972,"time":312,"open":4219,"high":4220,"low":4221,"close":4222},747.35,751.97,745.59,751.71,{"symbol":3972,"time":317,"open":4224,"high":4225,"low":4226,"close":4227},743.16,746.15,739.51,745.4,{"symbol":3972,"time":322,"open":4229,"high":4230,"low":4231,"close":4232},750.22,750.96,745.21,747.71,{"symbol":3972,"time":328,"open":4234,"high":4235,"low":4177,"close":4236},748.74,752.41,751.28,{"symbol":3972,"time":333,"open":4238,"high":4239,"low":4240,"close":4241},747.4,751.31,740.03,744.78,{"symbol":3972,"time":339,"open":4243,"high":4134,"low":4244,"close":4245},745,742.38,745.76,{"symbol":3972,"time":345,"open":4247,"high":4248,"low":4249,"close":4250},741.29,748.02,740.89,746.77,{"symbol":3972,"time":350,"open":4252,"high":4253,"low":4254,"close":4255},736.53,741.56,732.09,741,{"symbol":3972,"time":356,"open":4257,"high":4252,"low":4258,"close":4259},728.95,716.58,728.99,{"symbol":3972,"time":362,"open":4261,"high":4169,"low":4262,"close":4263},738.91,729.6,734.3,{"symbol":3972,"time":367,"open":4265,"high":4266,"low":4267,"close":4268},735.17,739.95,730.84,733.24,{"symbol":3972,"time":373,"open":4270,"high":4271,"low":4272,"close":4273},733.81,739.63,732.3,733.58,{"symbol":3972,"time":379,"open":4275,"high":4276,"low":4277,"close":4278},747.7,750.18,743.13,744.39,{"symbol":3972,"time":385,"open":4280,"high":4281,"low":4282,"close":4283},747.76,748.23,743.86,746.74,{"symbol":3972,"time":390,"open":4285,"high":4286,"low":4287,"close":4288},751.29,752.15,739.22,740.96,{"symbol":3972,"time":394,"open":4290,"high":4291,"low":4292,"close":4293},754.55,755.44,749.88,750.33,{"symbol":3972,"time":400,"open":4295,"high":4296,"low":4297,"close":4298},751.85,756.68,751.76,754.83,{"symbol":3972,"time":405,"open":4300,"high":4301,"low":4302,"close":4303},740.71,744.44,735.03,741.75,{"symbol":3972,"time":410,"open":4305,"high":4306,"low":4307,"close":4308},728.76,740,724.41,737.76,{"symbol":3972,"time":416,"open":4310,"high":4311,"low":4312,"close":4313},733.39,738.38,725.33,725.43,{"symbol":3972,"time":420,"open":4315,"high":4316,"low":4317,"close":4318},743.63,746.9,722.59,737.05,{"symbol":3972,"time":425,"open":4320,"high":4321,"low":4322,"close":4287},743.36,745.34,738.19,{"symbol":3972,"time":430,"open":4324,"high":4325,"low":4326,"close":4327},752.31,752.82,735.53,737.55,{"symbol":3972,"time":434,"open":4329,"high":4330,"low":4331,"close":4332},752.1,758.31,751.47,757.09,{"symbol":3972,"time":440,"open":4334,"high":4335,"low":4336,"close":4199},758.15,758.8,753.57,{"symbol":3972,"time":446,"open":4338,"high":4339,"low":4340,"close":4341},757.03,760.4,756.75,759.57,{"symbol":3972,"time":452,"open":4343,"high":4344,"low":4345,"close":4346},755.36,760.28,754.69,758.54,{"symbol":3972,"time":458,"open":4348,"high":4349,"low":4345,"close":4350},755.9,758.08,756.48,{"symbol":3972,"time":464,"open":4352,"high":4353,"low":4354,"close":4355},750.25,755.15,749.23,754.6,{"symbol":3972,"time":470,"open":4357,"high":4358,"low":4359,"close":4360},750.88,751.38,748.22,750.46,{"symbol":3972,"time":476,"open":4362,"high":4363,"low":4364,"close":4365},750.01,752.13,748.37,750.59,{"symbol":3972,"time":482,"open":4367,"high":4368,"low":4369,"close":4370},746.24,748.94,744.48,745.64,{"symbol":3972,"time":488,"open":4372,"high":4373,"low":4374,"close":4375},738.64,744.87,737.03,742.72,{"symbol":3972,"time":494,"open":4377,"high":4378,"low":4379,"close":4380},735.71,741.87,733.89,741.25,{"symbol":3972,"time":500,"open":4382,"high":4383,"low":4384,"close":4385},734.78,737.65,731.53,733.73,{"symbol":3972,"time":506,"open":4387,"high":4388,"low":4310,"close":4389},739.83,741.42,738.65,{"symbol":3972,"time":512,"open":4391,"high":4392,"low":4393,"close":4394},741.79,743.46,737.96,739.17,{"symbol":3972,"time":518,"open":4396,"high":4397,"low":4398,"close":4399},743.65,749.53,743.56,748.17,{"symbol":3972,"time":523,"open":4401,"high":4402,"low":4403,"close":4404},738.47,743.91,735.47,742.31,{"symbol":3972,"time":529,"open":4406,"high":4407,"low":4408,"close":4172},736.89,738.84,731.83,{"symbol":3972,"time":535,"open":4410,"high":4411,"low":4410,"close":4412},736.45,740.79,739.3,{"symbol":3972,"time":541,"open":4414,"high":4415,"low":4416,"close":4417},734.93,738.08,734.57,737.62,{"symbol":3972,"time":547,"open":4419,"high":4420,"low":4421,"close":4422},735.05,736.13,729.75,731.58,{"symbol":3972,"time":553,"open":4424,"high":4146,"low":4425,"close":4426},728.16,727.82,733.83,{"symbol":3972,"time":558,"open":4428,"high":4429,"low":4430,"close":4431},721.77,725.04,721.49,723.77,{"symbol":3972,"time":564,"open":4433,"high":4434,"low":4435,"close":4436},720.07,722.12,714.99,718.01,{"symbol":3972,"time":570,"open":4438,"high":4439,"low":4440,"close":4441},721.25,724.87,720.47,720.65,{"symbol":3972,"time":576,"open":4443,"high":4444,"low":4445,"close":4446},714.63,719.79,710.45,718.66,{"symbol":3972,"time":582,"open":4448,"high":4449,"low":4450,"close":4451},711,712.2,708.37,711.58,{"symbol":3972,"time":588,"open":4453,"high":4454,"low":4455,"close":4456},711.82,712.88,709.25,711.69,{"symbol":3972,"time":594,"open":4458,"high":4459,"low":4460,"close":4461},713.17,715.63,712.3,715.17,{"symbol":3972,"time":600,"open":4463,"high":4464,"low":4465,"close":4466},710.75,714.47,709.01,713.94,{"symbol":3972,"time":606,"open":4468,"high":4469,"low":4470,"close":4471},709.5,712.36,702.28,708.45,{"symbol":3972,"time":612,"open":4473,"high":4474,"low":4475,"close":4476},709.15,711.45,708.22,711.21,{"symbol":3972,"time":618,"open":4478,"high":4479,"low":4480,"close":4481},710.28,711.28,702.64,704.08,{"symbol":3972,"time":624,"open":4483,"high":4484,"low":4485,"close":4486},708.78,709.91,706.14,708.72,{"symbol":3972,"time":630,"open":4485,"high":4488,"low":4489,"close":4490},712.39,705.76,710.14,{"symbol":3972,"time":636,"open":4492,"high":4493,"low":4494,"close":4495},701.06,702.78,698.53,701.66,{"symbol":3972,"time":642,"open":4497,"high":4498,"low":4499,"close":4500},695.26,700.28,694.2,699.94,{"symbol":3972,"time":648,"open":4502,"high":4503,"low":4504,"close":4505},687.69,694.58,687.66,694.46,{"symbol":3972,"time":654,"open":4507,"high":4508,"low":4509,"close":4510},677.41,686.3,676.58,686.1,{"symbol":3972,"time":660,"open":4512,"high":4513,"low":4514,"close":4515},681.32,682.03,678.45,679.46,{"symbol":3972,"time":666,"open":4517,"high":4518,"low":4519,"close":4520},674.84,681.16,673.77,679.91,{"symbol":3972,"time":672,"open":4522,"high":4523,"low":4524,"close":4525},676.39,677.08,671.46,676.01,{"symbol":3972,"time":678,"open":4527,"high":4528,"low":4529,"close":4530},656.65,659.61,651.06,659.22,{"symbol":3972,"time":684,"open":4532,"high":4533,"low":4534,"close":4535},655.86,659.72,655.52,658.93,{"symbol":3972,"time":690,"open":4537,"high":4538,"low":4539,"close":4540},646.42,658.2,645.11,655.83,{"symbol":3972,"time":696,"open":4542,"high":4543,"low":4544,"close":4545},653.9,658.52,653,655.24,{"symbol":3972,"time":702,"open":4547,"high":4548,"low":4549,"close":4550},638.94,651.54,637.98,650.34,{"symbol":3972,"time":707,"open":4552,"high":4553,"low":4554,"close":4555},640.11,640.37,629.28,631.97,{"symbol":3972,"time":713,"open":4557,"high":4558,"low":4559,"close":4560},642.5,642.66,633.11,634.09,{"symbol":3972,"time":719,"open":4562,"high":4563,"low":4564,"close":4565},652.06,654.85,644.82,645.09,{"symbol":3972,"time":725,"open":4567,"high":4568,"low":4569,"close":4570},658.67,660.89,654.24,656.82,{"symbol":3972,"time":731,"open":4572,"high":4573,"low":4574,"close":4575},651.32,657.03,649.88,653.18,{"symbol":3972,"time":737,"open":4577,"high":4578,"low":4579,"close":4580},658.07,662.62,653.94,655.38,{"symbol":3972,"time":743,"open":4582,"high":4583,"low":4584,"close":4585},656.51,656.69,644.72,648.57,{"symbol":3972,"time":749,"open":4587,"high":4588,"low":4589,"close":4590},656.97,662.98,655.17,659.8,{"symbol":3972,"time":755,"open":4592,"high":4593,"low":4594,"close":4595},668.36,669.72,661.19,661.43,{"symbol":3972,"time":759,"open":4597,"high":4598,"low":4599,"close":4600},672.39,674.44,669.7,670.79,{"symbol":3972,"time":765,"open":4602,"high":4603,"low":4604,"close":4605},668.38,672.07,667.12,669.03,{"symbol":3972,"time":769,"open":4607,"high":4608,"low":4609,"close":4610},669.27,672.34,661.36,662.29,{"symbol":3972,"time":774,"open":4612,"high":4613,"low":4614,"close":4615},671.16,671.65,665.87,666.06,{"symbol":3972,"time":779,"open":4617,"high":4618,"low":4619,"close":4620},677.58,680.08,673.34,676.33,{"symbol":3972,"time":785,"open":4622,"high":4623,"low":4624,"close":4625},677.72,683.36,674.76,677.18,{"symbol":3972,"time":791,"open":4627,"high":4628,"low":4629,"close":4630},666.39,679.92,662.39,678.27,{"symbol":3972,"time":797,"open":4632,"high":4633,"low":4634,"close":4635},673.41,676.11,669.76,672.38,{"symbol":3972,"time":802,"open":4637,"high":4638,"low":4639,"close":4640},682.08,685.53,675.61,681.31,{"symbol":3972,"time":808,"open":4642,"high":4643,"low":4644,"close":4645},681.63,687.09,679.62,685.13,{"symbol":3972,"time":813,"open":4647,"high":4648,"low":4649,"close":4650},675.06,682.61,669.66,680.33,{"symbol":3972,"time":818,"open":4652,"high":4653,"low":4654,"close":4655},678.7,688.62,678.02,686.38,{"symbol":3972,"time":823,"open":4657,"high":4658,"low":4659,"close":4660},683.09,686.86,681.64,685.99,{"symbol":3972,"time":829,"open":4662,"high":4663,"low":4664,"close":4665},693.28,693.3,684.35,689.3,{"symbol":3972,"time":834,"open":4667,"high":4668,"low":4669,"close":4670},690.18,693.68,690.1,693.15,{"symbol":3972,"time":839,"open":4672,"high":4673,"low":4674,"close":4675},681.9,688.35,680,687.35,{"symbol":3972,"time":844,"open":4677,"high":4678,"low":4679,"close":4680},687.83,690,680.37,682.39,{"symbol":3972,"time":849,"open":4682,"high":4683,"low":4684,"close":4685},682.32,690.06,681.73,689.43,{"symbol":3972,"time":855,"open":4687,"high":4688,"low":4689,"close":4690},683.84,686.18,681.55,684.48,{"symbol":3972,"time":861,"open":4692,"high":4693,"low":4694,"close":4695},684.02,689.15,682.83,686.29,{"symbol":3972,"time":867,"open":4697,"high":4698,"low":4699,"close":4700},680.14,684.94,675.78,682.85,{"symbol":3972,"time":871,"open":4702,"high":4703,"low":4704,"close":4705},681.69,686.28,677.52,681.75,{"symbol":3972,"time":876,"open":4707,"high":4708,"low":4679,"close":4709},694.24,695.35,681.27,{"symbol":3972,"time":882,"open":4711,"high":4712,"low":4713,"close":4714},696.39,697.14,689.18,691.96,{"symbol":3972,"time":888,"open":4716,"high":4717,"low":4718,"close":4719},694.95,696.54,691.66,692.12,{"symbol":3972,"time":894,"open":4721,"high":4722,"low":4723,"close":4724},689.42,695.87,688.34,693.95,{"symbol":3972,"time":898,"open":4726,"high":4727,"low":4728,"close":4729},681.46,692.31,680.85,690.62,{"symbol":3972,"time":902,"open":4731,"high":4732,"low":4733,"close":4734},680.94,683.69,675.79,677.62,{"symbol":3972,"time":908,"open":4736,"high":4737,"low":4738,"close":4739},690.35,691.45,681.76,686.19,{"symbol":3972,"time":914,"open":4741,"high":4742,"low":4743,"close":4744},696.21,696.96,684.03,689.53,{"symbol":3972,"time":917,"open":4746,"high":4747,"low":4721,"close":4748},689.58,696.93,695.41,{"symbol":3972,"time":922,"open":4750,"high":4751,"low":4752,"close":4753},691.79,694.21,687.12,691.97,{"symbol":3972,"time":928,"open":4711,"high":4755,"low":4756,"close":4757},697.06,684.83,694.04,{"symbol":3972,"time":933,"open":4759,"high":4760,"low":4761,"close":4762},697.05,697.84,693.94,695.42,{"symbol":3972,"time":939,"open":4764,"high":4765,"low":4766,"close":4767},694.18,696.53,693.57,695.49,{"symbol":3972,"time":945,"open":4769,"high":4770,"low":4771,"close":4772},690.49,694.13,689.92,692.73,{"symbol":3972,"time":950,"open":4774,"high":4775,"low":4776,"close":4777},688.15,690.96,687.16,689.23,{"symbol":3972,"time":956,"open":4779,"high":4780,"low":4781,"close":4782},689.85,691.13,686.92,688.98,{"symbol":3972,"time":961,"open":4784,"high":4785,"low":4786,"close":4787},679.65,688.74,678.13,685.4,{"symbol":3972,"time":966,"open":4789,"high":4790,"low":4791,"close":4617},681.49,684.77,676.57,{"symbol":3972,"time":971,"open":4793,"high":4794,"low":4669,"close":4718},693.66,694.25,{"symbol":3972,"time":977,"open":4796,"high":4797,"low":4798,"close":4799},694.57,695.45,691.25,692.24,{"symbol":3972,"time":983,"open":4801,"high":4802,"low":4803,"close":4804},691,691.72,686.04,690.36,{"symbol":3972,"time":987,"open":4767,"high":4806,"low":4807,"close":4808},696.09,691.35,693.77,{"symbol":3972,"time":993,"open":4810,"high":4806,"low":4811,"close":4812},690.68,690.63,695.16,{"symbol":3972,"time":998,"open":4811,"high":4814,"low":4713,"close":4815},695.31,694.07,{"symbol":3972,"time":1004,"open":4817,"high":4729,"low":4818,"close":4819},688.82,687.49,689.51,{"symbol":3972,"time":1010,"open":4821,"high":4822,"low":4823,"close":4746},692.19,693.96,689.32,{"symbol":3972,"time":1016,"open":4825,"high":4826,"low":4827,"close":4828},687.93,692.32,687.78,691.81,{"symbol":3972,"time":1022,"open":4830,"high":4685,"low":4655,"close":4831},686.54,687.72,{"symbol":3972,"time":1027,"open":4833,"high":4834,"low":4835,"close":4836},685.71,686.87,679.82,683.17,{"symbol":3972,"time":1032,"open":4838,"high":4839,"low":4840,"close":4841},687.14,687.36,681.71,681.92,{"symbol":3972,"time":1037,"open":4843,"high":4844,"low":4845,"close":4846},687.45,688.56,686.58,687.01,{"symbol":3972,"time":1043,"open":4848,"high":4849,"low":4850,"close":4851},687.54,689.2,686.07,687.85,{"symbol":3972,"time":1048,"open":4853,"high":4718,"low":4854,"close":4855},690.64,689.27,690.31,{"symbol":3972,"time":1053,"open":4857,"high":4858,"low":4859,"close":4860},687.95,690.83,687.8,690.38,{"symbol":3972,"time":1059,"open":4862,"high":4863,"low":4864,"close":4865},683.92,688.2,683.87,687.96,{"symbol":3972,"time":1065,"open":4867,"high":4868,"low":4869,"close":4756},683.94,685.36,680.59,{"symbol":3972,"time":1070,"open":4871,"high":4872,"low":4873,"close":4869},676.59,681.09,676.47,{"symbol":3972,"time":1076,"open":4875,"high":4876,"low":4877,"close":4873},677.6,680.74,674.9,{"symbol":3972,"time":1081,"open":4879,"high":4880,"low":4881,"close":4882},679.89,680.44,671.2,671.4,{"symbol":3972,"time":1087,"open":4884,"high":4885,"low":4886,"close":4887},679.23,681.08,674.98,678.87,{"symbol":3972,"time":1091,"open":4889,"high":4890,"low":4891,"close":4892},685.74,685.76,679.25,680.73,{"symbol":3972,"time":1096,"open":4894,"high":4895,"low":4896,"close":4738},688.17,688.88,679.17,{"symbol":3972,"time":1101,"open":4898,"high":4899,"low":4900,"close":4901},685.14,689.25,682.17,689.17,{"symbol":3972,"time":1107,"open":4903,"high":4904,"low":4640,"close":4905},682.56,688.97,687.57,{"symbol":3972,"time":1113,"open":4907,"high":4908,"low":4909,"close":4910},683.15,685.39,682.59,683.04,{"symbol":3972,"time":1119,"open":4912,"high":4913,"low":4914,"close":4915},686.59,686.64,681.57,683.63,{"symbol":3972,"time":1124,"open":4917,"high":4918,"low":4919,"close":4920},685.47,688.39,684.58,685.69,{"symbol":3972,"time":1130,"open":4922,"high":4923,"low":4924,"close":4925},685.3,685.37,681.34,684.39,{"symbol":3972,"time":1136,"open":4927,"high":4928,"low":4929,"close":4930},680.57,684.91,679.69,683.89,{"symbol":3972,"time":1142,"open":4841,"high":4932,"low":4933,"close":4934},683.82,679.33,681.53,{"symbol":3972,"time":1148,"open":4936,"high":4937,"low":4938,"close":4939},678.81,682.99,678.74,680.27,{"symbol":3972,"time":1154,"open":4941,"high":4942,"low":4943,"close":4944},680.86,683.67,680.5,683.39,{"symbol":3972,"time":1160,"open":4946,"high":4947,"low":4948,"close":4949},677.63,681.7,676.72,679.68,{"symbol":3972,"time":1166,"open":4951,"high":4952,"low":4953,"close":4954},668.63,676.21,664.48,675.02,{"symbol":3972,"time":1172,"open":4956,"high":4957,"low":4958,"close":4959},662.69,670.06,661.59,668.73,{"symbol":3972,"time":1178,"open":4961,"high":4962,"low":4963,"close":4964},655.05,664.55,650.85,659.03,{"symbol":3972,"time":1184,"open":4966,"high":4967,"low":4968,"close":4969},672.91,675.56,651.89,652.53,{"symbol":3972,"time":1190,"open":4971,"high":4972,"low":4973,"close":4974},660.78,667.34,658.75,662.63,{"symbol":3972,"time":1196,"open":4976,"high":4977,"low":4532,"close":4978},662.1,665.12,660.08,{"symbol":3972,"time":1202,"open":4599,"high":4980,"low":4981,"close":4982},673.71,662.17,665.67,{"symbol":3972,"time":1207,"open":4984,"high":4985,"low":4986,"close":4987},665.38,675.66,663.27,671.93,{"symbol":3972,"time":1212,"open":4943,"high":4941,"low":4989,"close":4990},670.52,672.04,{"symbol":3972,"time":1218,"open":4992,"high":4993,"low":4994,"close":4995},684.79,684.96,680.95,683.38,{"symbol":3972,"time":1224,"open":4997,"high":4998,"low":4999,"close":5000},679.95,683.57,678.73,683,{"symbol":3972,"time":1230,"open":5002,"high":5003,"low":5004,"close":5005},677.24,682.18,675.03,681.44,{"symbol":3972,"time":1236,"open":5007,"high":5008,"low":5009,"close":5010},667.91,671.08,661.21,670.97,{"symbol":3972,"time":1242,"open":4873,"high":5012,"low":5013,"close":5014},677.38,668.72,670.31,{"symbol":3972,"time":1247,"open":4886,"high":4941,"low":5016,"close":4617},674.17,{"symbol":3972,"time":1253,"open":4633,"high":5018,"low":5019,"close":5020},679.96,674.58,675.24,{"symbol":3972,"time":1258,"open":5022,"high":5023,"low":5024,"close":5025},685.67,685.8,679.94,683.34,{"symbol":3972,"time":1263,"open":5027,"high":5028,"low":5029,"close":5030},685.04,685.08,679.24,682.06,{"symbol":3972,"time":1269,"open":5032,"high":5033,"low":5034,"close":5034},683.9,685.94,679.83,{"symbol":3972,"time":1275,"open":5036,"high":5037,"low":5038,"close":5039},688.72,689.7,682.87,687.39,{"symbol":3972,"time":1281,"open":5041,"high":5042,"low":4756,"close":5043},687.05,688.91,687.06,{"symbol":3972,"time":1286,"open":5045,"high":5046,"low":5047,"close":5048},682.73,685.54,682.12,685.24,{"symbol":3972,"time":1291,"open":5050,"high":5051,"low":5052,"close":5053},676.46,678.47,675.65,677.25,{"symbol":3972,"time":1295,"open":5055,"high":5056,"low":5057,"close":5058},668.12,672.71,667.8,671.76,{"symbol":3972,"time":1301,"open":5060,"high":5060,"low":5061,"close":5057},672,663.3,{"symbol":3972,"time":1307,"open":5063,"high":5064,"low":5065,"close":5066},671.44,672.99,669.98,671.29,{"symbol":3972,"time":1313,"open":5068,"high":5069,"low":5070,"close":5071},667.32,672.21,667.27,671.3,{"symbol":3972,"time":1319,"open":5073,"high":5074,"low":5075,"close":5076},659.5,665.76,658.14,664.39,{"symbol":3972,"time":1325,"open":5078,"high":5079,"low":5080,"close":5081},666.82,668.71,657.11,660.64,{"symbol":3972,"time":1330,"open":5078,"high":5083,"low":4535,"close":5084},670.23,665.17,{"symbol":3972,"time":1336,"open":5086,"high":5087,"low":5088,"close":5089},657.17,665.83,653.17,662.23,{"symbol":3972,"time":1341,"open":5091,"high":5092,"low":5093,"close":5094},660.65,665.13,659.77,663.04,{"symbol":3972,"time":1347,"open":5096,"high":5097,"low":5098,"close":5099},672.13,673.95,652.84,653.02,{"symbol":3972,"time":1353,"open":5101,"high":5102,"low":5103,"close":4612},673.53,673.94,669.21,{"symbol":3972,"time":1358,"open":5105,"high":5106,"low":5107,"close":5108},670.25,673.21,669.42,673.11,{"symbol":3972,"time":1363,"open":5110,"high":5064,"low":5111,"close":5112},672.54,667.67,669.12,{"symbol":3972,"time":1369,"open":5114,"high":5115,"low":5116,"close":5117},671.62,672.51,669.46,671.61,{"symbol":3972,"time":1375,"open":5119,"high":5120,"low":5121,"close":5103},669.99,672.68,668.16,{"symbol":3972,"time":1381,"open":5123,"high":5124,"low":5125,"close":5126},670.45,670.57,666.78,669.22,{"symbol":3972,"time":1386,"open":5128,"high":5129,"low":5130,"close":5131},663.17,669.37,663.06,668.45,{"symbol":3972,"time":1392,"open":5133,"high":5134,"low":5135,"close":5136},662.93,666.65,661.61,666.18,{"symbol":3972,"time":1398,"open":5138,"high":5139,"low":5140,"close":5141},664.36,665.28,661.86,663.68,{"symbol":3972,"time":1403,"open":5143,"high":5144,"low":5145,"close":5146},659.51,662.37,657.88,661.82,{"symbol":3972,"time":1409,"open":5148,"high":5149,"low":5150,"close":5151},657.94,659.41,654.41,658.05,{"symbol":3972,"time":1414,"open":5153,"high":5154,"low":5155,"close":5156},664.51,664.61,659.67,661.1,{"symbol":3972,"time":1420,"open":5158,"high":4972,"low":5159,"close":5160},666.72,661.98,663.21,{"symbol":3972,"time":1425,"open":5162,"high":5163,"low":4981,"close":5164},662.2,667.29,666.84,{"symbol":3972,"time":1431,"open":5166,"high":4962,"low":5167,"close":5168},662.33,660.37,663.7,{"symbol":3972,"time":1436,"open":5170,"high":5171,"low":5172,"close":5173},661.89,664.89,660.27,662.26,{"symbol":3972,"time":1442,"open":5175,"high":5176,"low":5177,"close":5178},660.01,661.72,654.3,659.18,{"symbol":3972,"time":1448,"open":5180,"high":5181,"low":5182,"close":5183},661.47,661.78,659.21,660,{"symbol":3972,"time":1454,"open":5185,"high":5186,"low":5187,"close":5188},659.64,661.04,659.34,660.91,{"symbol":3972,"time":1460,"open":5190,"high":5191,"low":5192,"close":5193},657.6,659.11,656.9,657.41,{"symbol":3972,"time":1463,"open":5195,"high":5196,"low":5197,"close":5198},654.18,658.33,653.59,657.63,{"symbol":3972,"time":1468,"open":5200,"high":5201,"low":5202,"close":5203},653.62,654.55,650.63,652.21,{"symbol":3972,"time":1474,"open":5205,"high":5206,"low":5207,"close":5208},648.97,650.86,647.22,650.33,{"symbol":3972,"time":1479,"open":5210,"high":5211,"low":5212,"close":5213},648.62,649.84,647.23,648.83,{"symbol":3972,"time":1485,"open":5215,"high":5203,"low":5216,"close":5217},651.48,643.33,647.24,{"symbol":3972,"time":1491,"open":5219,"high":5220,"low":5221,"close":5222},644.42,649.15,643.51,649.12,{"symbol":3972,"time":1496,"open":5224,"high":5225,"low":5226,"close":5227},642.67,644.21,640.46,643.74,{"symbol":3972,"time":1501,"open":5229,"high":5230,"low":5231,"close":5232},637.5,640.49,634.92,640.27,{"symbol":3972,"time":1506,"open":5234,"high":5235,"low":5236,"close":5237},647.47,647.84,643.14,645.05,{"symbol":3972,"time":1512,"open":5217,"high":5239,"low":5240,"close":5241},649.48,645.34,648.92,{"symbol":3972,"time":1517,"open":5243,"high":5244,"low":5219,"close":5245},644.57,647.37,646.63,[5247,5252,5255,5258,5261,5265,5267,5270,5272,5274,5276,5278,5280,5282,5284,5286,5288,5290,5292,5293,5295,5297,5299,5301,5303,5305,5307,5309,5311,5313,5315,5317,5318,5320,5322,5324,5326,5328,5330,5332,5334,5336,5338,5340,5342,5344,5346,5348,5350,5352,5354,5356,5358,5360,5361,5363,5365,5367,5369,5371,5373,5374,5376,5378,5380,5381,5383],{"time":26,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5250,"datetime":5251},"False","BEARISH","BollingerBands","2026-09-18 00:00:00",{"time":68,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5253,"datetime":5254},"CCI","2026-09-09 00:00:00",{"time":74,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5256,"datetime":5257},"ADX","2026-09-08 00:00:00",{"time":79,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5259,"datetime":5260},"MACD","2026-09-04 00:00:00",{"time":145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5263,"datetime":5264},"BULLISH","MA","2026-08-20 00:00:00",{"time":170,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5250,"datetime":5266},"2026-08-13 00:00:00",{"time":175,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5268,"datetime":5269},"RSI","2026-08-12 00:00:00",{"time":187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5253,"datetime":5271},"2026-08-10 00:00:00",{"time":198,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5256,"datetime":5273},"2026-08-06 00:00:00",{"time":244,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5259,"datetime":5275},"2026-07-27 00:00:00",{"time":274,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5259,"datetime":5277},"2026-07-20 00:00:00",{"time":280,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5256,"datetime":5279},"2026-07-17 00:00:00",{"time":290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5256,"datetime":5281},"2026-07-15 00:00:00",{"time":296,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5256,"datetime":5283},"2026-07-14 00:00:00",{"time":302,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5256,"datetime":5285},"2026-07-13 00:00:00",{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5259,"datetime":5287},"2026-07-02 00:00:00",{"time":405,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5256,"datetime":5289},"2026-06-12 00:00:00",{"time":446,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5250,"datetime":5291},"2026-06-02 00:00:00",{"time":446,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5259,"datetime":5291},{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5256,"datetime":5294},"2026-05-26 00:00:00",{"time":500,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5259,"datetime":5296},"2026-05-19 00:00:00",{"time":547,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5263,"datetime":5298},"2026-05-07 00:00:00",{"time":576,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5268,"datetime":5300},"2026-04-30 00:00:00",{"time":594,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5253,"datetime":5302},"2026-04-27 00:00:00",{"time":618,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5256,"datetime":5304},"2026-04-21 00:00:00",{"time":624,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5259,"datetime":5306},"2026-04-20 00:00:00",{"time":630,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5268,"datetime":5308},"2026-04-17 00:00:00",{"time":690,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5259,"datetime":5310},"2026-04-02 00:00:00",{"time":702,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5256,"datetime":5312},"2026-03-31 00:00:00",{"time":737,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5268,"datetime":5314},"2026-03-23 00:00:00",{"time":749,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5256,"datetime":5316},"2026-03-19 00:00:00",{"time":749,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5268,"datetime":5316},{"time":755,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5259,"datetime":5319},"2026-03-18 00:00:00",{"time":779,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5263,"datetime":5321},"2026-03-11 00:00:00",{"time":823,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5250,"datetime":5323},"2026-02-27 00:00:00",{"time":829,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5253,"datetime":5325},"2026-02-26 00:00:00",{"time":834,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5256,"datetime":5327},"2026-02-25 00:00:00",{"time":849,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5259,"datetime":5329},"2026-02-20 00:00:00",{"time":876,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5259,"datetime":5331},"2026-02-12 00:00:00",{"time":882,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5256,"datetime":5333},"2026-02-11 00:00:00",{"time":888,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5256,"datetime":5335},"2026-02-10 00:00:00",{"time":898,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5259,"datetime":5337},"2026-02-06 00:00:00",{"time":914,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5259,"datetime":5339},"2026-02-03 00:00:00",{"time":945,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5259,"datetime":5341},"2026-01-26 00:00:00",{"time":956,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5259,"datetime":5343},"2026-01-22 00:00:00",{"time":1027,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5256,"datetime":5345},"2026-01-02 00:00:00",{"time":1032,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5256,"datetime":5347},"2025-12-31 00:00:00",{"time":1053,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5259,"datetime":5349},"2025-12-24 00:00:00",{"time":1101,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5268,"datetime":5351},"2025-12-11 00:00:00",{"time":1136,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5259,"datetime":5353},"2025-12-03 00:00:00",{"time":1142,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5259,"datetime":5355},"2025-12-02 00:00:00",{"time":1148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5259,"datetime":5357},"2025-12-01 00:00:00",{"time":1184,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5256,"datetime":5359},"2025-11-20 00:00:00",{"time":1184,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5259,"datetime":5359},{"time":1196,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5256,"datetime":5362},"2025-11-18 00:00:00",{"time":1202,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5256,"datetime":5364},"2025-11-17 00:00:00",{"time":1207,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5268,"datetime":5366},"2025-11-14 00:00:00",{"time":1224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5256,"datetime":5368},"2025-11-11 00:00:00",{"time":1230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5259,"datetime":5370},"2025-11-10 00:00:00",{"time":1301,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5253,"datetime":5372},"2025-10-22 00:00:00",{"time":1301,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5259,"datetime":5372},{"time":1325,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5256,"datetime":5375},"2025-10-16 00:00:00",{"time":1336,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5256,"datetime":5377},"2025-10-14 00:00:00",{"time":1353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5253,"datetime":5379},"2025-10-09 00:00:00",{"time":1353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5262,"trading_system":5259,"datetime":5379},{"time":1369,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5263,"datetime":5382},"2025-10-06 00:00:00",{"time":1381,"symbol":5,"current_signal":5248,"signal_change":23,"signal_type":5249,"trading_system":5250,"datetime":5384},"2025-10-02 00:00:00",[5386,5392,5398,5403,5408,5413,5418,5424,5429,5434,5438,5444,5449,5454,5459,5464,5469,5475,5480,5485,5490,5495,5500,5505,5510,5515,5520,5525,5530,5535,5540,5545,5550,5555,5561,5567,5573,5579,5585,5591,5597,5603,5609,5615,5621,5627,5633,5639,5645,5651,5657,5663,5669,5675,5681,5687,5693,5699,5705,5711],{"symbol":5,"form":5387,"filingdate":823,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"8-K","d120618d8k.htm","0001193125-26-082247","https://www.sec.gov/Archives/edgar/data/1065280/000119312526082247/d120618d8k.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312526082247/0001193125-26-082247-index.htm",{"symbol":5,"form":5393,"filingdate":950,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"10-K","nflx-20251231.htm","0001065280-26-000034","https://www.sec.gov/Archives/edgar/data/1065280/000106528026000034/nflx-20251231.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528026000034/0001065280-26-000034-index.htm",{"symbol":5,"form":5387,"filingdate":966,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"d37713d8k.htm","0001193125-26-015951","https://www.sec.gov/Archives/edgar/data/1065280/000119312526015951/d37713d8k.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312526015951/0001193125-26-015951-index.htm",{"symbol":5,"form":5387,"filingdate":966,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"nflx-20260120.htm","0001065280-26-000033","https://www.sec.gov/Archives/edgar/data/1065280/000106528026000033/nflx-20260120.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528026000033/0001065280-26-000033-index.htm",{"symbol":5,"form":5387,"filingdate":1065,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"d82688d8k.htm","0001193125-25-327462","https://www.sec.gov/Archives/edgar/data/1065280/000119312525327462/d82688d8k.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312525327462/0001193125-25-327462-index.htm",{"symbol":5,"form":5387,"filingdate":1124,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"d65144d8k.htm","0001193125-25-308651","https://www.sec.gov/Archives/edgar/data/1065280/000119312525308651/d65144d8k.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312525308651/0001193125-25-308651-index.htm",{"symbol":5,"form":5419,"filingdate":1124,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"8-K/A","d45027d8ka.htm","0001193125-25-309911","https://www.sec.gov/Archives/edgar/data/1065280/000119312525309911/d45027d8ka.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312525309911/0001193125-25-309911-index.htm",{"symbol":5,"form":5387,"filingdate":1207,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"nflx-20251114.htm","0001065280-25-000450","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000450/nflx-20251114.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000450/0001065280-25-000450-index.htm",{"symbol":5,"form":5387,"filingdate":1253,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"nflx-20251030.htm","0001065280-25-000408","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000408/nflx-20251030.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000408/0001065280-25-000408-index.htm",{"symbol":5,"form":5387,"filingdate":1269,"primarydocument":5430,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"0001065280-25-000407","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000407/nflx-20251030.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000407/0001065280-25-000407-index.htm",{"symbol":5,"form":5439,"filingdate":1301,"primarydocument":5440,"accessionnumber":5441,"filing_url":5442,"sec_url":5443},"10-Q","nflx-20250930.htm","0001065280-25-000406","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000406/nflx-20250930.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000406/0001065280-25-000406-index.htm",{"symbol":5,"form":5387,"filingdate":1307,"primarydocument":5445,"accessionnumber":5446,"filing_url":5447,"sec_url":5448},"nflx-20251021.htm","0001065280-25-000404","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000404/nflx-20251021.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000404/0001065280-25-000404-index.htm",{"symbol":5,"form":5439,"filingdate":1666,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"nflx-20250630.htm","0001065280-25-000323","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000323/nflx-20250630.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000323/0001065280-25-000323-index.htm",{"symbol":5,"form":5387,"filingdate":1672,"primarydocument":5455,"accessionnumber":5456,"filing_url":5457,"sec_url":5458},"nflx-20250717.htm","0001065280-25-000322","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000322/nflx-20250717.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000322/0001065280-25-000322-index.htm",{"symbol":5,"form":5387,"filingdate":1759,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"nflx-20250622.htm","0001065280-25-000287","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000287/nflx-20250622.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000287/0001065280-25-000287-index.htm",{"symbol":5,"form":5387,"filingdate":1810,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"nflx-20250605.htm","0001065280-25-000286","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000286/nflx-20250605.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000286/0001065280-25-000286-index.htm",{"symbol":5,"form":5439,"filingdate":5470,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"2025-04-18","nflx-20250331.htm","0001065280-25-000176","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000176/nflx-20250331.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000176/0001065280-25-000176-index.htm",{"symbol":5,"form":5387,"filingdate":1968,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"nflx-20250411.htm","0001065280-25-000175","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000175/nflx-20250411.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000175/0001065280-25-000175-index.htm",{"symbol":5,"form":5393,"filingdate":2251,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"nflx-20241231.htm","0001065280-25-000044","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000044/nflx-20241231.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000044/0001065280-25-000044-index.htm",{"symbol":5,"form":5387,"filingdate":2265,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"nflx-20250121.htm","0001065280-25-000033","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000033/nflx-20250121.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000033/0001065280-25-000033-index.htm",{"symbol":5,"form":5439,"filingdate":2565,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"nflx-20240930.htm","0001065280-24-000287","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000287/nflx-20240930.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000287/0001065280-24-000287-index.htm",{"symbol":5,"form":5387,"filingdate":2569,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"nflx-20241017.htm","0001065280-24-000286","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000286/nflx-20241017.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000286/0001065280-24-000286-index.htm",{"symbol":5,"form":5387,"filingdate":2848,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"ny20032950x5_8k.htm","0001140361-24-035325","https://www.sec.gov/Archives/edgar/data/1065280/000114036124035325/ny20032950x5_8k.htm","https://www.sec.gov/Archives/edgar/data/1065280/000114036124035325/0001140361-24-035325-index.htm",{"symbol":5,"form":5439,"filingdate":2898,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"nflx-20240630.htm","0001065280-24-000200","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000200/nflx-20240630.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000200/0001065280-24-000200-index.htm",{"symbol":5,"form":5387,"filingdate":2904,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"nflx-20240718.htm","0001065280-24-000199","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000199/nflx-20240718.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000199/0001065280-24-000199-index.htm",{"symbol":5,"form":5387,"filingdate":3029,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"nflx-20240606.htm","0001065280-24-000185","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000185/nflx-20240606.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000185/0001065280-24-000185-index.htm",{"symbol":5,"form":5439,"filingdate":3208,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"nflx-20240331.htm","0001065280-24-000128","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000128/nflx-20240331.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000128/0001065280-24-000128-index.htm",{"symbol":5,"form":5387,"filingdate":3220,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"nflx-20240412.htm","0001065280-24-000127","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000127/nflx-20240412.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000127/0001065280-24-000127-index.htm",{"symbol":5,"form":5393,"filingdate":3494,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"nflx-20231231.htm","0001065280-24-000030","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000030/nflx-20231231.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000030/0001065280-24-000030-index.htm",{"symbol":5,"form":5387,"filingdate":3510,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"nflx-20240123.htm","0001065280-24-000029","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000029/nflx-20240123.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000029/0001065280-24-000029-index.htm",{"symbol":5,"form":5387,"filingdate":3663,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"nflx-20231206.htm","0001065280-23-000334","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000334/nflx-20231206.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000334/0001065280-23-000334-index.htm",{"symbol":5,"form":5439,"filingdate":3847,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"nflx-20230930.htm","0001065280-23-000273","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000273/nflx-20230930.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000273/0001065280-23-000273-index.htm",{"symbol":5,"form":5387,"filingdate":3859,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"nflx-20231018.htm","0001065280-23-000272","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000272/nflx-20231018.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000272/0001065280-23-000272-index.htm",{"symbol":5,"form":5387,"filingdate":5556,"primarydocument":5557,"accessionnumber":5558,"filing_url":5559,"sec_url":5560},"2023-09-08","nflx-20230906.htm","0001065280-23-000236","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000236/nflx-20230906.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000236/0001065280-23-000236-index.htm",{"symbol":5,"form":5439,"filingdate":5562,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"2023-07-21","nflx-20230630.htm","0001065280-23-000198","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000198/nflx-20230630.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000198/0001065280-23-000198-index.htm",{"symbol":5,"form":5387,"filingdate":5568,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"2023-07-19","nflx-20230719.htm","0001065280-23-000197","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000197/nflx-20230719.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000197/0001065280-23-000197-index.htm",{"symbol":5,"form":5387,"filingdate":5574,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"2023-06-06","nflx-20230601.htm","0001065280-23-000173","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000173/nflx-20230601.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000173/0001065280-23-000173-index.htm",{"symbol":5,"form":5439,"filingdate":5580,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"2023-04-21","nflx-20230331.htm","0001065280-23-000120","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000120/nflx-20230331.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000120/0001065280-23-000120-index.htm",{"symbol":5,"form":5387,"filingdate":5586,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"2023-04-18","nflx-20230418.htm","0001065280-23-000119","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000119/nflx-20230418.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000119/0001065280-23-000119-index.htm",{"symbol":5,"form":5387,"filingdate":5592,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"2023-02-24","nflx-20230222.htm","0001065280-23-000062","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000062/nflx-20230222.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000062/0001065280-23-000062-index.htm",{"symbol":5,"form":5393,"filingdate":5598,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"2023-01-26","nflx-20221231.htm","0001065280-23-000035","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000035/nflx-20221231.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000035/0001065280-23-000035-index.htm",{"symbol":5,"form":5387,"filingdate":5604,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"2023-01-19","nflx-20230113.htm","0001065280-23-000034","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000034/nflx-20230113.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000034/0001065280-23-000034-index.htm",{"symbol":5,"form":5387,"filingdate":5610,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"2023-01-09","nflx-20230106.htm","0001065280-23-000033","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000033/nflx-20230106.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528023000033/0001065280-23-000033-index.htm",{"symbol":5,"form":5387,"filingdate":5616,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"2022-12-23","nflx-20221222.htm","0001065280-22-000445","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000445/nflx-20221222.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000445/0001065280-22-000445-index.htm",{"symbol":5,"form":5387,"filingdate":5622,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"2022-12-09","nflx-20221207.htm","0001065280-22-000444","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000444/nflx-20221207.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000444/0001065280-22-000444-index.htm",{"symbol":5,"form":5387,"filingdate":5628,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"2022-10-21","nflx-20221019.htm","0001065280-22-000369","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000369/nflx-20221019.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000369/0001065280-22-000369-index.htm",{"symbol":5,"form":5439,"filingdate":5634,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"2022-10-20","nflx-20220930.htm","0001065280-22-000368","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000368/nflx-20220930.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000368/0001065280-22-000368-index.htm",{"symbol":5,"form":5387,"filingdate":5640,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"2022-10-18","nflx-20221018.htm","0001065280-22-000367","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000367/nflx-20221018.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000367/0001065280-22-000367-index.htm",{"symbol":5,"form":5387,"filingdate":5646,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"2022-09-23","nflx-20220922.htm","0001065280-22-000330","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000330/nflx-20220922.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000330/0001065280-22-000330-index.htm",{"symbol":5,"form":5439,"filingdate":5652,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"2022-07-21","nflx-20220630.htm","0001065280-22-000257","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000257/nflx-20220630.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000257/0001065280-22-000257-index.htm",{"symbol":5,"form":5387,"filingdate":5658,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"2022-07-19","nflx-20220719.htm","0001065280-22-000256","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000256/nflx-20220719.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000256/0001065280-22-000256-index.htm",{"symbol":5,"form":5387,"filingdate":5664,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"2022-06-13","nflx-20220610.htm","0001065280-22-000217","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000217/nflx-20220610.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000217/0001065280-22-000217-index.htm",{"symbol":5,"form":5387,"filingdate":5670,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"2022-06-08","nflx-20220602.htm","0001065280-22-000216","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000216/nflx-20220602.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000216/0001065280-22-000216-index.htm",{"symbol":5,"form":5439,"filingdate":5676,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"2022-04-21","nflx-20220331.htm","0001065280-22-000145","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000145/nflx-20220331.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000145/0001065280-22-000145-index.htm",{"symbol":5,"form":5387,"filingdate":5682,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"2022-04-19","nflx-20220419.htm","0001065280-22-000144","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000144/nflx-20220419.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000144/0001065280-22-000144-index.htm",{"symbol":5,"form":5393,"filingdate":5688,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"2022-01-27","nflx-20211231.htm","0001065280-22-000036","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000036/nflx-20211231.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000036/0001065280-22-000036-index.htm",{"symbol":5,"form":5387,"filingdate":5694,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"2022-01-20","nflx-20220120.htm","0001065280-22-000035","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000035/nflx-20220120.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528022000035/0001065280-22-000035-index.htm",{"symbol":5,"form":5387,"filingdate":5700,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"2021-12-21","nflx-20211219.htm","0001065280-21-000445","https://www.sec.gov/Archives/edgar/data/1065280/000106528021000445/nflx-20211219.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528021000445/0001065280-21-000445-index.htm",{"symbol":5,"form":5439,"filingdate":5706,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"2021-10-21","nflx-20210930.htm","0001065280-21-000363","https://www.sec.gov/Archives/edgar/data/1065280/000106528021000363/nflx-20210930.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528021000363/0001065280-21-000363-index.htm",{"symbol":5,"form":5387,"filingdate":5712,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"2021-10-19","nflx-20211019.htm","0001065280-21-000362","https://www.sec.gov/Archives/edgar/data/1065280/000106528021000362/nflx-20211019.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528021000362/0001065280-21-000362-index.htm",[5718,5732,5754,5769,5867,5880,5890,5901,5921,5938,5948,5967,5978,5996,6007,6019,6030,6043,6050,6059,6070,6078,6086,6094,6101,6113],{"symbol":5,"accessionnumber":5719,"filingdate":226,"sec_url":5720,"tags":5721,"headline":5724,"summary":5725,"sector":5726,"industry":5727,"date_processed":5728,"impact_score":5729,"exhibits":5730,"isLocked":5731},"0001065280-26-000214","https://www.sec.gov/Archives/edgar/data/1065280/000106528026000214/0001065280-26-000214-index.htm",{"events":5722},[5723],"Board Member Departure","Anne Sweeney Resigns from Netflix Board of Directors","On July 26, 2026, Anne Sweeney notified Netflix, Inc. that she was resigning from the Board of Directors effective as of that date. Her resignation is not due to any disagreement with the Company.","Trade & Services","Services-Video Tape Rental","2026-07-30 20:06:39","MEDIUM",[],false,{"symbol":5,"accessionnumber":5733,"filingdate":262,"sec_url":5734,"tags":5735,"headline":5738,"summary":5739,"sector":5726,"industry":5727,"date_processed":5740,"impact_score":5729,"exhibits":5741,"isLocked":5731},"0001193125-26-312575","https://www.sec.gov/Archives/edgar/data/1065280/000119312526312575/0001193125-26-312575-index.htm",{"events":5736},[5737],"New Debt Issued","Netflix Completes $1 Billion Senior Notes Offering","On July 22, 2026, Netflix, Inc. completed a registered public offering of $1 billion in principal amount of 5.250% senior unsecured notes due 2036. The notes were issued under an indenture and will be used for the repayment of existing debt and for general corporate purposes.","2026-07-22 21:20:54",[5742,5746,5750],{"exhibit_number":5743,"htm_reference":5744,"full_url":5745},"EX-1.1","d171951dex11.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312526312575/d171951dex11.htm",{"exhibit_number":5747,"htm_reference":5748,"full_url":5749},"EX-4.2","d171951dex42.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312526312575/d171951dex42.htm",{"exhibit_number":5751,"htm_reference":5752,"full_url":5753},"EX-5.1","d171951dex51.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312526312575/d171951dex51.htm",{"symbol":5,"accessionnumber":5755,"filingdate":286,"sec_url":5756,"tags":5757,"headline":5760,"summary":5761,"sector":5726,"industry":5727,"date_processed":5762,"impact_score":5763,"exhibits":5764,"isLocked":5731},"0001065280-26-000211","https://www.sec.gov/Archives/edgar/data/1065280/000106528026000211/0001065280-26-000211-index.htm",{"events":5758},[5759],"General Statement","Netflix Announces Q2 2026 Financial Results","On July 16, 2026, Netflix, Inc. announced its financial results for the quarter ended June 30, 2026. The announcement included non-GAAP financial information, with a reconciliation to GAAP equivalents provided in the filing. The company is unable to reconcile forward-looking non-GAAP financial measures due to the unpredictability of certain items.","2026-07-16 20:03:54","LOW",[5765],{"exhibit_number":5766,"htm_reference":5767,"full_url":5768},"EX-99.1","ex991_q226.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528026000211/ex991_q226.htm",{"symbol":5,"accessionnumber":5770,"filingdate":430,"sec_url":5771,"tags":5772,"headline":5862,"summary":5863,"sector":5726,"industry":5727,"date_processed":5864,"impact_score":5865,"exhibits":5866,"isLocked":5731},"0001065280-26-000189","https://www.sec.gov/Archives/edgar/data/1065280/000106528026000189/0001065280-26-000189-index.htm",{"events":5773},[5774,5775,5776,5777,5778,5779,5780,5781,5782,5783,5784,5785,5786,5787,5788,5789,5790,5791,5792,5793,5794,5795,5796,5797,5798,5799,5723,5800,5801,5802,5803,5804,5805,5806,5807,5808,5809,5810,5811,5812,5813,5814,5815,5816,5817,5818,5819,5820,5821,5822,5823,5824,5825,5826,5827,5828,5829,5830,5831,5832,5833,5834,5835,5836,5837,5838,5839,5840,5841,5842,5843,5844,5845,5846,5847,5848,5849,5850,5851,5852,5853,5854,5855,5856,5857,5858,5859,5860,5861],"Board Member Appointed","Executive Compensation Detail","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Non-Reliance on Previously Issued Financial Statements","Accounting Error Identified","Hostile Takeover Attempt","Ownership Change","Private Equity Buyout","Changes in Control of Registrant","CEO Resignation","New CEO Appointed","CFO Resignation","New CFO Appointed","COO Resignation","New COO Appointed","CTO Resignation","New CTO Appointed","CIO Resignation","New CIO Appointed","CAO Resignation","New CAO Appointed","President Resignation","New President Appointed","Contract Extension","Executive Employment Agreement","Severance Agreement","Key Executive Departure","Key Executive Appointment","Bylaw Amendment","Articles of Incorporation Amendment","Corporate Name Change","Authorized Share Increase","Authorized Share Decrease","Par Value Change","Change in Fiscal Year","Reincorporation (Change of Domicile)","Voting Rights Shift","Stock Split","Reverse Stock Split","Dividend Announced","Dividend Increase","Dividend Decrease","Employee Trading Suspension","Blackout Period Notice","Stock Plan Modification","Code of Ethics Amendment","Ethics Violation Waiver","Shell Company Status Change","Reverse Merger","Approved Merger","Proxy Battle Won","Shareholder Rejection","Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Say-on-Pay Failed","Shareholder Director Nomination","Activist Investor Proposal","ABS Informational and Computational Material","Change of Servicer or Trustee","Change in Credit Enhancement or Other External Support","Failure to Make Required Distribution","Securities Act Updating Disclosure","Regulation FD Disclosure","Press Release Furnished","Investor Presentation","Earnings Call Transcript","Regulatory Investigation","Regulatory Approval","Regulatory Denial","Regulatory Action","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed","Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Jay Hoag Appointed as Chairman of Netflix Board","On June 4, 2026, Netflix, Inc. held its 2026 annual meeting of stockholders where several key decisions were made. The Board of Directors elected new directors and ratified the appointment of Ernst & Young LLP as the Company's independent registered public accounting firm for the year ending December 31, 2026. Additionally, the advisory resolution to approve named executive officer compensation was approved. On May 29, 2026, the Board appointed Jay Hoag as the Chairman of the Board, effective as of the conclusion of the Annual Meeting. Several non-binding stockholder proposals were not approved.","2026-06-05 21:01:58","HIGH",[],{"symbol":5,"accessionnumber":5868,"filingdate":636,"sec_url":5869,"tags":5870,"headline":5873,"summary":5874,"sector":5726,"industry":5727,"date_processed":5875,"impact_score":5729,"exhibits":5876,"isLocked":5731},"0001065280-26-000137","https://www.sec.gov/Archives/edgar/data/1065280/000106528026000137/0001065280-26-000137-index.htm",{"events":5871},[5872,5759,5723],"Earnings Beat","Netflix Reports Strong Q1 2026 Financial Results and Announces Reed Hastings' Departure from Board","Netflix, Inc. reported strong financial results for Q1 2026, with revenue growing 16% year-over-year to $12.25 billion, and operating income increasing 18% to $4.0 billion. Diluted EPS was $1.23, significantly higher than the $0.66 reported in Q1 2025. Additionally, Reed Hastings, co-founder and Chairman, announced he will not stand for re-election as a director at the 2026 Annual Meeting. His current term will expire at the Annual Meeting, and he will continue to serve until then. The company also provided its full-year 2026 guidance, forecasting revenue between $50.7 billion and $51.7 billion and an operating margin of 31.5%.","2026-04-16 20:02:41",[5877],{"exhibit_number":5766,"htm_reference":5878,"full_url":5879},"ex991_q126.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528026000137/ex991_q126.htm",{"symbol":5,"accessionnumber":5389,"filingdate":823,"sec_url":5391,"tags":5881,"headline":5886,"summary":5887,"sector":5726,"industry":5727,"date_processed":5888,"impact_score":5729,"exhibits":5889,"isLocked":5731},{"events":5882},[5883,5884,5885],"Contract Termination","Term Loan Entered","Credit Facility Entered","Netflix Terminates Merger Agreement with Warner Bros. Discovery","On February 27, 2026, Netflix, Inc. announced the termination of its previously disclosed Amended and Restated Agreement and Plan of Merger with Warner Bros. Discovery, Inc. (WBD). The termination was due to WBD accepting a superior proposal from Paramount Skydance Corporation, leading to the payment of a $2.8 billion termination fee to Netflix. This termination also resulted in the automatic cancellation of several financial commitments associated with the merger, including a bridge commitment letter, incremental commitments agreement, senior unsecured revolving credit agreement, and a delayed draw term loan credit agreement.","2026-02-27 20:15:57",[],{"symbol":5,"accessionnumber":5405,"filingdate":966,"sec_url":5407,"tags":5891,"headline":5894,"summary":5895,"sector":5726,"industry":5727,"date_processed":5896,"impact_score":5865,"exhibits":5897,"isLocked":5731},{"events":5892},[5759,5872,5893],"Raised Guidance","Netflix Reports Strong Q4 2025 Results and Provides 2026 Guidance","Netflix, Inc. announced its financial results for Q4 2025, showing a strong performance with revenue of $12.1B, a 18% increase year-over-year, and operating income of $3.0B. The company also provided guidance for 2026, forecasting revenue between $50.7B and $51.7B, representing 12%-14% year-over-year growth. Key highlights include a 16% increase in ad revenue and over 325M paid memberships. Netflix also announced plans to expand its content offerings and partnerships, including a new licensing deal with Universal and a global deal with Sony Pictures. The company is also progressing with its acquisition of Warner Bros., which is expected to close as an all-cash transaction valued at $27.75 per share.","2026-01-20 21:08:43",[5898],{"exhibit_number":5766,"htm_reference":5899,"full_url":5900},"ex991_q425.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528026000033/ex991_q425.htm",{"symbol":5,"accessionnumber":5400,"filingdate":966,"sec_url":5402,"tags":5902,"headline":5906,"summary":5907,"sector":5726,"industry":5727,"date_processed":5908,"impact_score":5865,"exhibits":5909,"isLocked":5731},{"events":5903},[5904,5905,5759],"M&A Transaction","Strategic Partnership","Netflix and Warner Bros. Discovery Amend Merger Agreement to All-Cash Transaction","On January 19, 2026, Netflix, Inc. and Warner Bros. Discovery, Inc. amended their previously announced merger agreement to an all-cash transaction, valued at $27.75 per share for WBD stockholders. The revised agreement, which is expected to be voted on by April 2026, provides greater value certainty and accelerates the timeline for stockholder approval. The transaction remains subject to customary closing conditions, including regulatory approvals and the separation of WBD's Discovery Global business.","2026-01-20 12:01:43",[5910,5914,5918],{"exhibit_number":5911,"htm_reference":5912,"full_url":5913},"EX-2.1","d37713dex21.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312526015951/d37713dex21.htm",{"exhibit_number":5915,"htm_reference":5916,"full_url":5917},"EX-10.1","d37713dex101.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312526015951/d37713dex101.htm",{"exhibit_number":5766,"htm_reference":5919,"full_url":5920},"d37713dex991.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312526015951/d37713dex991.htm",{"symbol":5,"accessionnumber":5410,"filingdate":1065,"sec_url":5412,"tags":5922,"headline":5927,"summary":5928,"sector":5726,"industry":5727,"date_processed":5929,"impact_score":5729,"exhibits":5930,"isLocked":5731},{"1.01":5923,"2.03":5925,"9.01":5926},[5924],"Financial Instrument Agreement",[5737],[5861],"Netflix Secures New Credit Facilities for Merger Financing","On December 19, 2025, Netflix, Inc. entered into a Senior Unsecured Revolving Credit Agreement and a Senior Unsecured Delayed Draw Term Loan Credit Agreement, collectively providing $15 billion in unsecured funding. The proceeds will be used to finance the cash portion of the purchase price under the Merger Agreement with Warner Bros. Discovery, Inc., pay related fees and expenses, and for general corporate purposes. The Revolving Credit Agreement provides for a $5 billion unsecured revolving credit facility, while the DDTL Credit Agreement includes a $10 billion unsecured term loan facility. Both agreements have customary covenants and events of default.","2025-12-22 11:05:42",[5931,5934],{"exhibit_number":5915,"htm_reference":5932,"full_url":5933},"d82688dex101.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312525327462/d82688dex101.htm",{"exhibit_number":5935,"htm_reference":5936,"full_url":5937},"EX-10.2","d82688dex102.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312525327462/d82688dex102.htm",{"symbol":5,"accessionnumber":5421,"filingdate":1124,"sec_url":5423,"tags":5939,"headline":5941,"summary":5942,"sector":5726,"industry":5727,"date_processed":5943,"impact_score":5763,"exhibits":5944,"isLocked":5731},{"9.01":5940},[5861],"Netflix and Warner Bros. Discovery Amend Merger Agreement","Netflix, Inc. has amended its previously filed Current Report on Form 8-K to include an updated Agreement and Plan of Merger with Warner Bros. Discovery, Inc. The amendment corrects an omission in the original filing and provides the full text of the Merger Agreement as Exhibit 2.1.","2025-12-07 13:32:46",[5945],{"exhibit_number":5911,"htm_reference":5946,"full_url":5947},"d45027dex21.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312525309911/d45027dex21.htm",{"symbol":5,"accessionnumber":5415,"filingdate":1124,"sec_url":5417,"tags":5949,"headline":5954,"summary":5955,"sector":5726,"industry":5727,"date_processed":5956,"impact_score":5865,"exhibits":5957,"isLocked":5731},{"1.01":5950,"7.01":5953},[5951,5952],"New Major Contract","M&A Agreement",[5840],"Netflix Announces Merger with Warner Bros. Discovery for $82.7 Billion","On December 5, 2025, Netflix, Inc. announced a definitive agreement to acquire Warner Bros. Discovery, Inc. (WBD) for a total enterprise value of $82.7 billion. The transaction, valued at $27.75 per WBD share, combines Netflix's streaming service with WBD's film and television studios, HBO Max, and HBO. Each WBD shareholder will receive $23.25 in cash and $4.50 in Netflix common stock. The merger is expected to close in 12-18 months, subject to regulatory approvals, the separation of WBD's Global Networks division, and other customary closing conditions. The deal was unanimously approved by the Boards of Directors of both companies.","2025-12-05 12:31:43",[5958,5961,5964],{"exhibit_number":5911,"htm_reference":5959,"full_url":5960},"d65144dex21.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312525308651/d65144dex21.htm",{"exhibit_number":5915,"htm_reference":5962,"full_url":5963},"d65144dex101.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312525308651/d65144dex101.htm",{"exhibit_number":5766,"htm_reference":5965,"full_url":5966},"d65144dex991.htm","https://www.sec.gov/Archives/edgar/data/1065280/000119312525308651/d65144dex991.htm",{"symbol":5,"accessionnumber":5426,"filingdate":1207,"sec_url":5428,"tags":5968,"headline":5970,"summary":5971,"sector":5726,"industry":5727,"date_processed":5972,"impact_score":5729,"exhibits":5973,"isLocked":5731},{"5.03":5969},[5814],"Netflix Announces Ten-for-One Stock Split","Netflix, Inc. announced on October 30, 2025, a ten-for-one forward stock split, which became effective on November 14, 2025, and is expected to commence trading on a split-adjusted basis on November 17, 2025.","2025-11-14 21:11:55",[5974],{"exhibit_number":5975,"htm_reference":5976,"full_url":5977},"EX-3.1","ex31_q425stocksplitamended.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000450/ex31_q425stocksplitamended.htm",{"symbol":5,"accessionnumber":5431,"filingdate":1253,"sec_url":5433,"tags":5979,"headline":5982,"summary":5983,"sector":5726,"industry":5727,"date_processed":5984,"impact_score":5763,"exhibits":5985,"isLocked":5731},{"5.02":5980,"9.01":5981},[5775],[5861],"Netflix Announces Changes to Executive Officer Severance and Equity Plans","On October 30, 2025, Netflix, Inc. announced changes to its Executive Officer Severance Plan and terms of outstanding restricted stock unit (RSU) and performance-based restricted stock unit (PSU) awards held by its co-Chief Executive Officers, Chief Financial Officer, and Chief Legal Officer. The changes include expanded eligibility for severance benefits, modified severance payout amounts, and adjustments to vesting conditions for RSUs and PSUs. The amendments are effective as of January 1, 2026, subject to the consent of the applicable Executive Officers.","2025-11-04 21:02:41",[5986,5989,5992],{"exhibit_number":5915,"htm_reference":5987,"full_url":5988},"ex101_q425executivecompens.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000408/ex101_q425executivecompens.htm",{"exhibit_number":5935,"htm_reference":5990,"full_url":5991},"ex102_q425executivecompens.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000408/ex102_q425executivecompens.htm",{"exhibit_number":5993,"htm_reference":5994,"full_url":5995},"EX-10.3","ex103_q425executivecompens.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000408/ex103_q425executivecompens.htm",{"symbol":5,"accessionnumber":5435,"filingdate":1269,"sec_url":5437,"tags":5997,"headline":6000,"summary":6001,"sector":5726,"industry":5727,"date_processed":6002,"impact_score":5729,"exhibits":6003,"isLocked":5731},{"8.01":5998,"9.01":5999},[5814],[5861],"Netflix Announces Ten-For-One Forward Stock Split","On October 30, 2025, Netflix, Inc. announced a ten-for-one forward stock split of its common stock, set to be effected through an amendment to the Company's Amended and Restated Certificate of Incorporation. This stock split aims to make the Company's stock more accessible to employees in its stock option program. Shareholders of record as of November 10, 2025, will receive nine additional shares for every share held. Trading on a split-adjusted basis is expected to begin on November 17, 2025.","2025-10-30 20:13:41",[6004],{"exhibit_number":5766,"htm_reference":6005,"full_url":6006},"ex991_q425stocksplit.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000407/ex991_q425stocksplit.htm",{"symbol":5,"accessionnumber":5446,"filingdate":1307,"sec_url":5448,"tags":6008,"headline":6012,"summary":6013,"sector":5726,"industry":5727,"date_processed":6014,"impact_score":5865,"exhibits":6015,"isLocked":5731},{"2.02":6009,"9.01":6011},[6010,5759],"Earnings Miss",[5861],"Netflix Reports Q3 2025 Financial Results and Updates Engagement Metrics","Netflix, Inc. reported its financial results for the quarter ended September 30, 2025, showing a 17% year-over-year revenue growth. Despite an operational margin of 28%, slightly below guidance due to a $619 million expense related to a Brazilian tax dispute, the company remains optimistic about future results. Engagement metrics are strong, with the highest quarterly view share in the US and UK, and notable performances from series like 'Stranger Things' and films like 'Happy Gilmore 2'. The company also highlighted progress in its ad sales business and plans for an exciting Q4 slate, including new series and live events. Non-GAAP financial measures and regional breakdowns are provided in the attached exhibit.","2025-10-21 20:02:57",[6016],{"exhibit_number":5766,"htm_reference":6017,"full_url":6018},"ex991_q325.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000404/ex991_q325.htm",{"symbol":5,"accessionnumber":5456,"filingdate":1672,"sec_url":5458,"tags":6020,"headline":6023,"summary":6024,"sector":5726,"industry":5727,"date_processed":6025,"impact_score":5865,"exhibits":6026,"isLocked":5731},{"2.02":6021,"9.01":6022},[5872,5893],[5861],"Netflix Reports Strong Q2 2025 Financial Results and Raises Guidance","Netflix, Inc. announced its financial results for the quarter ended June 30, 2025, reporting a 16% year-over-year increase in revenue and an operating margin of 34%. The company also raised its 2025 revenue forecast to $44.8-$45.2 billion, reflecting the weakening of the US dollar and healthy member growth. Netflix continues to make progress on its key business objectives, including the rollout of its ads business and a redesigned TV homepage.","2025-08-22 04:57:52",[6027],{"exhibit_number":5766,"htm_reference":6028,"full_url":6029},"ex991_q225.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000322/ex991_q225.htm",{"symbol":5,"accessionnumber":5461,"filingdate":1759,"sec_url":5463,"tags":6031,"headline":6036,"summary":6037,"sector":5726,"industry":5727,"date_processed":6038,"impact_score":5865,"exhibits":6039,"isLocked":5731},{"5.02":6032,"8.01":6033,"9.01":6034},[5787,5774],[5856],[6035],"No viable tag","Netflix Appoints Elinor Mertz to Board, Rejects Jay Hoag's Resignation","On June 22, 2025, Netflix, Inc. appointed Elinor Mertz to its Board of Directors and to the Audit Committee, effective immediately. Mertz, who previously served as Vice President of Finance at Netflix, will receive stock options under the Director Equity Compensation Plan. The Company will also enter into an indemnification agreement with Mertz. Concurrently, the Board rejected Mr. Jay Hoag's resignation offer, noting his continued service is in the best interest of the Company and its stockholders.","2025-08-22 07:49:41",[6040],{"exhibit_number":5766,"htm_reference":6041,"full_url":6042},"ex991_bodappointment.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000287/ex991_bodappointment.htm",{"symbol":5,"accessionnumber":5466,"filingdate":1810,"sec_url":5468,"tags":6044,"headline":6046,"summary":6047,"sector":5726,"industry":5727,"date_processed":6048,"impact_score":5763,"exhibits":6049,"isLocked":5731},{"5.07":6045},[5829,5831],"Netflix Director Jay Hoag Fails to Win Re-election and Resigns","On June 5, 2025, Netflix, Inc. held its 2025 annual meeting of stockholders where Mr. Jay Hoag did not receive a majority of votes cast for his election to the board of directors. In accordance with the Company's director resignation policy, Mr. Hoag offered his resignation from the Board, which will be considered by the Nominating and Governance Committee and decided by the Board within 90 days. The meeting also approved the ratification of Ernst & Young LLP as the Company's independent registered public accounting firm and the advisory resolution to approve executive officer compensation. Several non-binding stockholder proposals, including those on climate transition, executive compensation, and various social policies, were not approved.","2025-08-22 15:57:37",[],{"symbol":5,"accessionnumber":5477,"filingdate":1968,"sec_url":5479,"tags":6051,"headline":6055,"summary":6056,"sector":5726,"industry":5727,"date_processed":6057,"impact_score":5865,"exhibits":6058,"isLocked":5731},{"2.02":6052,"5.02":6053,"9.01":6054},[5872],[5786,5723],[5861],"Netflix Q1 2025: Revenue and EPS Growth, Leadership Changes","Netflix, Inc. reported financial results for Q1 2025, showing revenue growth of 13% year-over-year and an operating income increase of 27%. Earnings per share (EPS) rose to $6.61, up from $5.28 in the prior year. Additionally, Reed Hastings transitioned from his executive role to Chairman of the Board and non-executive director, and Tim Haley decided not to stand for re-election as a director at the 2025 annual meeting. Free cash flow was $2.66 billion for Q1 2025.","2025-08-23 15:30:12",[],{"symbol":5,"accessionnumber":5487,"filingdate":2265,"sec_url":5489,"tags":6060,"headline":6063,"summary":6064,"sector":5726,"industry":5727,"date_processed":6065,"impact_score":5729,"exhibits":6066,"isLocked":5731},{"2.02":6061,"8.01":6062},[5872,5759],[5851],"Netflix Announces Stock Repurchase Program and Q4 Financial Results","Netflix, Inc. reported its Q4 2024 financial results, showing a 16% increase in revenue year-over-year, reaching $10.2 billion, and an operating income of $2.27 billion. The company also announced an additional $15 billion authorization for stock repurchases, bringing the total buyback authorization to $17.1 billion. Netflix expects 2025 revenue between $43.5 billion and $44.5 billion, with an operating margin of 29%. Key highlights from Q4 include a record 19 million paid net additions and strong performance across its content slate.","2025-11-18 23:34:06",[6067],{"exhibit_number":5766,"htm_reference":6068,"full_url":6069},"ex991_q424.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528025000033/ex991_q424.htm",{"symbol":5,"accessionnumber":5497,"filingdate":2569,"sec_url":5499,"tags":6071,"headline":6074,"summary":6075,"sector":5726,"industry":5727,"date_processed":6076,"impact_score":5729,"exhibits":6077,"isLocked":5731},{"2.02":6072,"9.01":6073},[5872,5759],[5861],"Netflix Reports Strong Q3 2024 Financial Results with 15% Revenue Growth and 30% Operating Margin","Netflix, Inc. reported robust financial results for Q3 2024, with a 15% year-over-year increase in revenue, reaching $9.83 billion. The company achieved an operating margin of 30%, significantly higher than the 22% reported in Q3 2023. Earnings per share (EPS) amounted to $5.40, surpassing the $3.73 EPS from the same period last year. Netflix anticipates revenue growth of 15% for the full year 2024, with an operating margin of 27%. The company also provided a detailed outlook for Q4 2024, forecasting revenue growth of 15% and an operating margin of 22%. The financial performance was driven by strong content offerings and strategic initiatives, including the expansion of its advertising business.","2025-08-24 19:48:14",[],{"symbol":5,"accessionnumber":5502,"filingdate":2848,"sec_url":5504,"tags":6079,"headline":6082,"summary":6083,"sector":5726,"industry":5727,"date_processed":6084,"impact_score":5729,"exhibits":6085,"isLocked":5731},{"8.01":6080,"9.01":6081},[5858],[5861],"Netflix Completes $1.8B Senior Unsecured Notes Offering","On August 1, 2024, Netflix, Inc. completed a registered public offering of $1 billion in 4.90% senior unsecured notes due 2034 and $800 million in 5.40% senior unsecured notes due 2054. The net proceeds will be used for the repayment of existing debt and for general corporate purposes. The offering was made pursuant to an underwriting agreement with several major underwriters and under an indenture with Computershare Trust Company, National Association as trustee.","2025-08-23 17:10:29",[],{"symbol":5,"accessionnumber":5512,"filingdate":2904,"sec_url":5514,"tags":6087,"headline":6090,"summary":6091,"sector":5726,"industry":5727,"date_processed":6092,"impact_score":5865,"exhibits":6093,"isLocked":5731},{"2.02":6088,"9.01":6089},[5872,5893],[5861],"Netflix Reports Strong Q2 2024 Growth and Raises Guidance","Netflix announced strong financial results for Q2 2024 with a 17% revenue increase and 27% operating margin. The company raised its full-year 2024 revenue growth forecast to 14-15% and operating margin to 26%. Key highlights include a 16% increase in global streaming paid memberships and successful content releases such as Bridgerton S3 and Baby Reindeer. Netflix also reported a net income of $2.15 billion and free cash flow of $1.21 billion for Q2 2024.","2025-08-23 14:46:54",[],{"symbol":5,"accessionnumber":5517,"filingdate":3029,"sec_url":5519,"tags":6095,"headline":6097,"summary":6098,"sector":5726,"industry":5727,"date_processed":6099,"impact_score":5729,"exhibits":6100,"isLocked":5731},{"5.07":6096},[5829,5827,5831],"Netflix Annual Meeting Voting Results Announced","On June 6, 2024, Netflix, Inc. held its 2024 annual meeting of stockholders. All nominated directors were re-elected, and the proposal to ratify Ernst & Young LLP as the independent auditor was approved. However, several non-binding shareholder proposals, including those on artificial intelligence usage, corporate financial sustainability, director election resignation bylaws, amendments to the code of ethics, and special shareholder meeting improvements, were not approved.","2025-08-23 00:10:01",[],{"symbol":5,"accessionnumber":5527,"filingdate":3220,"sec_url":5529,"tags":6102,"headline":6106,"summary":6107,"sector":5726,"industry":5727,"date_processed":6108,"impact_score":5865,"exhibits":6109,"isLocked":5731},{"2.02":6103,"8.01":6104,"9.01":6105},[5872,5893],[5844,5845],[6035],"Netflix Reports Strong Q1 2024 Financial Results and Enters into New Credit Agreement","Netflix, Inc. reported strong financial results for Q1 2024, showing a 15% year-over-year increase in revenue to $9.37 billion, and a significant 54% rise in operating income to $2.63 billion. The company also announced it entered into a new Senior Unsecured Revolving Credit Agreement for $3 billion, replacing an existing credit facility. Netflix anticipates revenue growth of 13% to 15% for FY 2024 and has raised its operating margin forecast to 25%. The company also shared its plans to scale its advertising business and improve its entertainment offerings.","2025-08-22 14:48:25",[6110],{"exhibit_number":5766,"htm_reference":6111,"full_url":6112},"ex991_q124.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000127/ex991_q124.htm",{"symbol":5,"accessionnumber":5537,"filingdate":3510,"sec_url":5539,"tags":6114,"headline":6117,"summary":6118,"sector":5726,"industry":5727,"date_processed":6119,"impact_score":5729,"exhibits":6120,"isLocked":5731},{"2.02":6115,"9.01":6116},[5872,5759],[5861],"Netflix Reports Strong Q4 2023 Financial Results","Netflix, Inc. reported its financial results for the quarter ended December 31, 2023, announcing a 12.5% year-over-year revenue growth to $8.83 billion. The company achieved an operating margin of 16.9% and generated $938 million in net income. Netflix's free cash flow for 2023 was $6.9 billion, reflecting strong cash generation. The company also highlighted growth in its paid memberships and Average Revenue per Membership (ARM). Netflix's strategic investments in content and new revenue streams like advertising are expected to drive future growth.","2025-08-22 00:18:23",[6121],{"exhibit_number":5766,"htm_reference":6122,"full_url":6123},"ex991_q423.htm","https://www.sec.gov/Archives/edgar/data/1065280/000106528024000029/ex991_q423.htm",null,1789889807127]