[{"data":1,"prerenderedAt":5946},["ShallowReactive",2],{"company-overview-ROKU":3},{"company_profile":4,"ohlc":24,"spy":3957,"trading_signals":5233,"company_actions":5353,"filings_8k":5669,"report_history":5945,"insider_summary":5945,"filings_summary":5945,"financials_summary":5945,"institutional_summary":5945,"seo_links":5945},{"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},"ROKU","Roku Inc.","NASDAQ","XNGS","Communication Services","Entertainment",3340,"https://www.roku.com","Roku Inc. is a leading player in the streaming media industry, known for manufacturing streaming devices and developing a popular platform for digital media delivery. Established in 2002, Roku's primary function is to provide accessible and user-friendly devices that stream a vast array of entertainment content directly to consumers’ televisions via the internet. It impacts several sectors, including entertainment, digital advertising, and consumer electronics. Roku services extend beyond hardware to include a significant content distribution platform that hosts both free and subscription-based channels, offering content from major networks and studios. The company also caters to advertisers by providing targeted advertising solutions. Roku's devices and services have significantly influenced the way audiences consume media, contributing to the ongoing shift from traditional cable TV to digital streaming platforms. As an innovator in streaming technology, Roku plays a pivotal role in the evolving landscape of home entertainment.","Common Stock","Mr. Anthony J. Wood","1173 Coleman Avenue","San Jose",95110,"CA","United States","408 556 9040","2025-03-08 00:00:00","True",[25,30,36,42,48,54,60,66,72,77,83,89,95,100,106,112,117,123,128,133,139,145,151,156,160,164,167,173,179,185,191,197,203,209,215,221,226,231,236,242,248,253,258,263,269,274,278,284,290,294,300,306,312,317,323,329,333,338,344,350,356,362,367,373,379,384,389,395,401,407,413,419,425,431,437,443,449,455,460,465,471,477,483,488,494,500,506,512,517,523,528,534,540,546,552,557,563,567,573,579,585,591,596,602,608,614,619,625,631,637,643,649,655,661,667,673,679,685,690,695,701,707,713,719,725,731,737,743,749,755,761,767,773,779,785,789,795,800,806,811,817,823,829,834,840,846,851,857,863,869,874,880,886,892,898,904,910,915,921,925,931,936,942,948,953,959,965,971,974,980,986,992,998,1004,1008,1014,1020,1026,1032,1038,1043,1048,1053,1059,1065,1068,1074,1080,1086,1092,1097,1102,1108,1114,1120,1126,1132,1138,1144,1150,1156,1161,1167,1173,1178,1183,1189,1195,1201,1207,1211,1216,1221,1227,1231,1236,1242,1247,1253,1257,1263,1269,1273,1279,1285,1290,1296,1302,1307,1313,1316,1322,1327,1331,1336,1342,1348,1354,1360,1365,1369,1374,1378,1382,1388,1394,1400,1406,1412,1417,1423,1427,1431,1436,1442,1448,1453,1459,1464,1469,1474,1477,1482,1486,1491,1496,1501,1505,1508,1513,1518,1523,1529,1535,1541,1546,1551,1556,1562,1568,1574,1580,1586,1592,1598,1604,1608,1612,1618,1624,1629,1634,1639,1644,1647,1652,1657,1663,1668,1674,1680,1683,1687,1692,1697,1702,1707,1713,1717,1723,1728,1734,1740,1746,1751,1757,1762,1768,1774,1780,1786,1791,1797,1803,1809,1815,1821,1827,1832,1838,1844,1850,1856,1862,1868,1874,1880,1886,1891,1895,1900,1906,1912,1918,1924,1929,1934,1940,1946,1952,1958,1964,1970,1975,1980,1986,1992,1998,2004,2009,2015,2021,2027,2033,2039,2045,2051,2057,2063,2069,2075,2080,2086,2092,2097,2103,2109,2115,2121,2127,2133,2139,2145,2150,2155,2161,2166,2172,2177,2182,2188,2193,2199,2204,2210,2215,2220,2225,2227,2231,2237,2242,2248,2251,2256,2261,2267,2273,2279,2284,2289,2294,2297,2301,2306,2312,2317,2322,2327,2333,2338,2344,2350,2356,2360,2365,2370,2375,2381,2387,2393,2399,2404,2409,2414,2419,2423,2428,2432,2437,2443,2448,2454,2457,2459,2463,2467,2472,2478,2483,2487,2491,2497,2503,2507,2513,2519,2524,2529,2534,2537,2543,2546,2552,2557,2561,2566,2571,2577,2582,2587,2592,2597,2603,2608,2613,2618,2624,2630,2636,2642,2646,2651,2657,2661,2665,2669,2674,2678,2682,2685,2690,2695,2700,2705,2710,2716,2721,2726,2731,2737,2741,2746,2752,2758,2762,2766,2772,2778,2784,2789,2795,2800,2804,2808,2813,2815,2821,2826,2830,2836,2841,2847,2853,2859,2863,2869,2874,2879,2884,2889,2895,2901,2907,2913,2918,2924,2929,2935,2941,2947,2952,2957,2962,2968,2972,2978,2984,2990,2996,3002,3008,3014,3020,3026,3032,3036,3041,3046,3051,3056,3062,3068,3074,3080,3085,3091,3097,3103,3108,3114,3119,3124,3128,3132,3137,3141,3146,3152,3158,3163,3168,3174,3179,3182,3186,3191,3197,3200,3205,3210,3216,3221,3226,3232,3234,3240,3244,3250,3254,3257,3260,3264,3268,3272,3278,3283,3288,3292,3297,3301,3305,3310,3314,3316,3320,3324,3328,3333,3337,3343,3349,3355,3360,3366,3370,3375,3381,3386,3391,3397,3401,3405,3409,3414,3420,3425,3429,3434,3438,3442,3447,3449,3453,3458,3462,3467,3472,3476,3480,3485,3488,3494,3497,3501,3505,3510,3515,3519,3524,3529,3531,3537,3539,3544,3550,3555,3559,3563,3568,3573,3579,3583,3588,3592,3597,3602,3606,3611,3616,3622,3624,3627,3631,3635,3639,3644,3650,3654,3659,3664,3669,3675,3679,3684,3690,3695,3701,3706,3712,3718,3724,3729,3733,3739,3742,3746,3749,3754,3757,3759,3763,3768,3773,3779,3785,3790,3794,3799,3803,3807,3813,3817,3823,3827,3831,3835,3839,3844,3847,3852,3858,3864,3869,3875,3879,3884,3889,3892,3898,3902,3907,3911,3916,3921,3927,3931,3936,3940,3945,3951],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",154.24,152.74,153.64,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",155.99,156.58,153.99,154.08,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",156.65,156.83,154.49,155.12,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",156.81,157.44,156.15,156.62,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",155.31,157.83,154.61,157.45,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",154.99,155.04,154.14,154.93,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",152.34,154.46,152.01,154.12,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",154,154.44,152.35,152.9,{"symbol":5,"time":73,"open":74,"high":74,"low":75,"close":76},"2026-09-08",155.5,153.59,155.34,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",157.74,158,155.38,155.59,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",158.26,158.85,157.36,158.31,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",154.77,158.22,154.51,157.7,{"symbol":5,"time":96,"open":97,"high":98,"low":74,"close":99},"2026-09-01",155.85,157.53,155.53,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",157.47,157.76,156.42,156.93,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",156.63,158.41,156.49,157.68,{"symbol":5,"time":113,"open":114,"high":115,"low":46,"close":116},"2026-08-27",158.3,158.68,156.25,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",159.68,159.79,158.56,158.6,{"symbol":5,"time":124,"open":80,"high":125,"low":126,"close":127},"2026-08-25",159.89,157.92,159.76,{"symbol":5,"time":129,"open":130,"high":131,"low":130,"close":132},"2026-08-24",157.26,158.61,158.18,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-21",157.41,158.69,156.99,157.49,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-20",156.72,157.8,156.68,157.12,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-19",157.86,158.1,156.45,156.8,{"symbol":5,"time":152,"open":138,"high":153,"low":154,"close":155},"2026-08-18",159.69,157,157.78,{"symbol":5,"time":157,"open":158,"high":159,"low":158,"close":88},"2026-08-17",157.11,158.51,{"symbol":5,"time":161,"open":162,"high":147,"low":163,"close":111},"2026-08-14",155.48,155.23,{"symbol":5,"time":165,"open":166,"high":65,"low":166,"close":35},"2026-08-13",151.5,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-12",150.78,151.87,150.45,151.79,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-11",151.86,152.24,150.64,150.91,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-10",152.54,152.84,151.32,151.84,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-07",151.95,153.54,151.14,153.11,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-06",148.32,150.61,148,150.07,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-05",147.89,147.94,146.18,146.96,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-04",145.5,147.38,145.2,147.33,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-03",145.85,147.12,145.72,145.84,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-31",145,145.58,144.84,145.01,{"symbol":5,"time":222,"open":220,"high":223,"low":224,"close":225},"2026-07-30",145.52,144.29,145.09,{"symbol":5,"time":227,"open":228,"high":229,"low":228,"close":230},"2026-07-29",143.74,145.68,145.33,{"symbol":5,"time":232,"open":233,"high":234,"low":233,"close":235},"2026-07-28",142.62,144.49,143.91,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-27",142.11,144.07,141.67,142.92,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-24",141.8,142.83,141.75,141.97,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":240},"2026-07-23",142.16,143,141.25,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":257},"2026-07-22",143.85,144.39,143.08,{"symbol":5,"time":259,"open":260,"high":261,"low":228,"close":262},"2026-07-21",144.2,144.69,144.27,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-20",144.96,145.75,143.97,144.13,{"symbol":5,"time":270,"open":271,"high":272,"low":271,"close":273},"2026-07-17",143.07,144.71,144.43,{"symbol":5,"time":275,"open":276,"high":260,"low":251,"close":277},"2026-07-16",143.29,143.82,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-15",142.34,143.56,141.82,143.32,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-14",141.71,142.18,141.11,141.76,{"symbol":5,"time":291,"open":292,"high":293,"low":292,"close":280},"2026-07-13",140.01,142.87,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-10",140.59,141.99,140.37,140.69,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-09",139,140.63,138.81,140.26,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-08",141,141.38,139.19,139.25,{"symbol":5,"time":313,"open":289,"high":314,"low":315,"close":316},"2026-07-07",142.94,141.13,141.21,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-06",142.33,142.99,141.33,142.26,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-02",140.52,142.67,140.32,142.43,{"symbol":5,"time":330,"open":331,"high":244,"low":331,"close":332},"2026-07-01",138.88,140.51,{"symbol":5,"time":334,"open":335,"high":336,"low":335,"close":337},"2026-06-30",135.75,138.58,138.14,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-06-29",137,137.5,135.48,136.53,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-26",134.59,136.48,134.36,135.4,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-25",135.8,136.3,134.46,134.73,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-24",135.49,137.39,134.9,135.93,{"symbol":5,"time":363,"open":364,"high":365,"low":360,"close":366},"2026-06-23",135.14,136.24,135.05,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-22",137.72,138.25,135.04,135.2,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-18",137.57,139.7,137.14,138.07,{"symbol":5,"time":380,"open":381,"high":327,"low":382,"close":383},"2026-06-17",138.1,137.17,137.29,{"symbol":5,"time":385,"open":370,"high":386,"low":387,"close":388},"2026-06-16",140.55,137.92,137.95,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-15",143.9,145.88,139.64,140.9,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-12",124.81,148.88,119.66,143.66,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-11",117.13,120.11,115,119.64,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-10",118.44,121.12,116.53,116.94,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-09",125.42,127.15,118.03,120.91,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-08",125.85,126.11,122.58,123.57,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-05",124.27,127.46,120.66,122.26,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-04",124.74,128.86,122.86,125.59,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-03",125.73,126.99,119.49,122.2,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-02",127.26,128.62,124.56,127.12,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-01",130.18,131,126.97,129.03,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":451},"2026-05-29",131.09,133.46,129.88,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":457},"2026-05-28",131.9,132,128.12,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-27",128.19,132.8,127.65,131.91,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-26",127,129.15,125.28,127.61,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-22",125.16,127.88,125.08,125.55,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":481},"2026-05-21",123.47,127.76,122.28,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-20",121.33,125.03,120.21,124.16,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-19",123.6,124.4,119.59,120.58,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-18",124.18,127.28,123.5,124.15,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-15",122.56,125.65,121.8,124.02,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":421},"2026-05-14",126.21,128,124.26,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-13",128.33,128.38,124.55,125.68,{"symbol":5,"time":524,"open":525,"high":525,"low":526,"close":527},"2026-05-12",128.02,125.25,127.63,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-11",129.98,131.39,127.51,128.07,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-08",128.01,130.72,124.76,129.53,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-07",128.15,129.85,125.82,126.67,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-06",125.69,128.53,123.75,127.98,{"symbol":5,"time":553,"open":473,"high":554,"low":555,"close":556},"2026-05-05",127.57,123.93,124.41,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-04",124,127.9,122.35,126.02,{"symbol":5,"time":564,"open":565,"high":473,"low":405,"close":566},"2026-05-01",125.5,123.58,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-04-30",113.01,118.28,110.1,116.56,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-29",112.47,113.39,111.21,112.62,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-28",114,114.54,110.81,112.28,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-27",115.49,116.72,112.59,114.38,{"symbol":5,"time":592,"open":593,"high":593,"low":594,"close":595},"2026-04-24",116.5,113.21,115.22,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-23",118.12,118.73,112.93,114.96,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-22",116.36,118.41,115.38,118.34,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-21",119.83,120,113.46,114.11,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":599},"2026-04-20",115.55,118.84,114.33,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-17",113,116.81,112.33,116.19,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-16",110.17,111.93,108.6,111.87,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-15",107,109.88,106.67,109.33,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-14",104.2,107.72,104.13,106.54,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-13",102.4,103.85,100.11,103.32,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-10",100.88,102.93,97.68,102.47,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-09",100.73,101.36,98,100.04,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-08",105,105.73,100.31,100.99,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-07",96.99,100.23,96.57,98.53,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-06",98.54,99.94,97.28,98.2,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-02",91.6,98.85,90.23,97.66,{"symbol":5,"time":686,"open":687,"high":677,"low":688,"close":689},"2026-04-01",96.02,94.22,94.9,{"symbol":5,"time":691,"open":692,"high":693,"low":692,"close":694},"2026-03-31",89.55,95.82,94.62,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-30",88.67,89.76,87.27,88.23,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-27",87.71,88.24,84.9,87.15,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-26",92.93,95.83,88.25,89.03,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-25",97.42,99.22,93.31,95.06,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-24",96.61,97.73,94.44,95.59,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-23",94.65,98.93,93.97,97.81,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-20",95.74,96.01,91.68,93.27,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-19",94.72,96.65,93.73,95.86,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-18",96.06,97.84,94.88,95.66,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-17",96.28,99.2,95.97,96.3,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-16",92.26,96.36,92,95.18,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-13",95.08,96.2,91.29,91.65,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-12",99.48,101.95,94.35,94.8,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-11",100.5,103.05,98.89,100.74,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-10",100.17,102.07,97.53,100.55,{"symbol":5,"time":786,"open":787,"high":788,"low":747,"close":781},"2026-03-09",97.8,100.25,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-06",96.51,100.96,95.24,100.57,{"symbol":5,"time":796,"open":797,"high":658,"low":798,"close":799},"2026-03-05",98.15,96.98,98.11,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-04",94.07,98.95,93.94,97.51,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":802},"2026-03-03",95.76,96.6,93.7,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-02",96.56,98.5,95.57,98.09,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-02-27",92.97,98.46,92.52,98.41,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-26",92.12,94.15,91.31,93.47,{"symbol":5,"time":830,"open":831,"high":832,"low":699,"close":833},"2026-02-25",88.03,92.69,92.28,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-24",84.4,87.77,84.09,87.68,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-23",88,88.16,83.46,84.42,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":848},"2026-02-20",89.06,90.8,87.98,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-19",89.16,90.94,88.45,89.61,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-18",89.44,91.27,88.08,90.21,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-17",87.76,90.35,85.43,88.58,{"symbol":5,"time":870,"open":871,"high":871,"low":872,"close":873},"2026-02-13",96.55,86.58,90.06,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-12",87.56,89.13,78.53,82.93,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-11",91.09,91.25,86.62,87.89,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-10",89.66,91.84,88.98,90.91,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-09",87.06,89.92,85.93,88.52,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-06",86.67,89,84.37,85.85,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-05",89.22,89.79,82.72,86.05,{"symbol":5,"time":911,"open":912,"high":913,"low":683,"close":914},"2026-02-04",93.38,94.92,92.13,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-03",97.79,97.92,92.89,93.88,{"symbol":5,"time":922,"open":923,"high":746,"low":923,"close":924},"2026-02-02",94.66,96.18,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-30",99.83,99.88,94.56,95.2,{"symbol":5,"time":932,"open":933,"high":934,"low":814,"close":935},"2026-01-29",101.37,101.67,100.46,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-28",104.73,105.14,100.66,100.84,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-27",107.2,107.48,103.64,104.58,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":633},"2026-01-26",106.24,107.74,105.04,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-23",107.13,107.63,104,106.23,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-22",105.53,107.46,104.84,107.23,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-21",102.75,104.66,101.4,104.26,{"symbol":5,"time":972,"open":784,"high":973,"low":784,"close":967},"2026-01-20",104.89,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-16",105.11,105.6,103.27,103.66,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-15",107.56,108.32,103.93,104.97,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-14",109.4,109.67,105.2,107.55,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-13",110.35,112.21,109,110.51,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-12",111.22,116.33,106.68,110.72,{"symbol":5,"time":1005,"open":584,"high":405,"low":1006,"close":1007},"2026-01-09",110.4,111.17,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-08",112.01,113.63,108.4,108.86,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-07",112.85,113.23,108.47,110.3,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-06",114.95,115.23,111.14,113.28,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-05",111.12,116.06,110.91,114.68,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-02",109.16,111.06,108.07,108.72,{"symbol":5,"time":1039,"open":1040,"high":1003,"low":1041,"close":1042},"2025-12-31",110.43,108.25,108.49,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1019,"close":1047},"2025-12-30",111,112.13,110.82,{"symbol":5,"time":1049,"open":1050,"high":628,"low":1051,"close":1052},"2025-12-29",111.4,109.92,111.24,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-26",110.6,112.73,109.83,112.08,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-24",110.21,111.23,109.25,110.68,{"symbol":5,"time":1066,"open":996,"high":1067,"low":964,"close":994},"2025-12-23",110.8,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-22",109.21,113.57,109.09,109.8,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-19",111.46,112.32,108.13,108.82,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-18",109.01,112.69,108.98,110.87,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-17",111.33,112.25,107.39,107.69,{"symbol":5,"time":1093,"open":1094,"high":1094,"low":1095,"close":1096},"2025-12-16",113.4,106.47,111.09,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":633,"close":1101},"2025-12-15",107.44,110.11,109.03,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-12",108.78,109.96,106.42,107.47,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-11",109.45,112.42,105.66,106.3,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-10",105.99,106.1,102.73,105.36,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-09",101.39,106.03,101.24,105.56,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-08",100.87,102.85,100.27,101.7,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-05",93,101.29,92.88,100.09,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-04",93.52,95.95,91.66,94.54,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-03",97.35,97.59,91.77,92.98,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-02",96.52,99.1,95.73,98.26,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1152},"2025-12-01",95.64,96.89,94.2,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-28",95.7,96.93,94.61,96.79,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-11-26",95.32,97.64,95.14,95.63,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":747},"2025-11-25",93.58,95.58,92.56,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1175},"2025-11-24",93.04,94.78,92.18,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-21",91.36,94.53,90.55,93.32,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-20",95,97.47,90.61,90.99,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-19",94.84,95.9,92.21,93.1,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-18",95.09,96.46,92.82,95.27,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":753,"close":1159},"2025-11-17",99.09,99.52,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1176,"close":1215},"2025-11-14",97.06,102.7,99.77,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":917,"close":1220},"2025-11-13",104.56,104.76,100.01,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-12",107.52,108,105.46,105.92,{"symbol":5,"time":1228,"open":1218,"high":1229,"low":1218,"close":1230},"2025-11-11",107.42,106.79,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":663},"2025-11-10",103.3,106.61,100.97,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-07",102.9,103,98.71,102.3,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":639,"close":1246},"2025-11-06",107.59,108.39,104.82,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-05",106.64,108.79,104.24,105.67,{"symbol":5,"time":1254,"open":1255,"high":1230,"low":1256,"close":1117},"2025-11-04",105.83,102.57,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-03",109.46,111.29,106,108.63,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-10-31",96.9,116.66,96.77,106.13,{"symbol":5,"time":1270,"open":1271,"high":1239,"low":1271,"close":1272},"2025-10-30",96.91,100.03,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-29",98.22,99.33,95.84,98.61,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-28",99.64,100.1,98.36,99.01,{"symbol":5,"time":1286,"open":805,"high":1287,"low":1288,"close":1289},"2025-10-27",99.5,96.13,98.81,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-24",99.8,100.39,96.1,96.29,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-23",96.41,99.11,95.78,98.28,{"symbol":5,"time":1303,"open":1304,"high":797,"low":1305,"close":1306},"2025-10-22",97.15,93.18,96.03,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-21",96.15,99.36,96,97.49,{"symbol":5,"time":1314,"open":1315,"high":1164,"low":923,"close":751},"2025-10-20",95.05,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-17",94.57,95.69,93.33,94.21,{"symbol":5,"time":1323,"open":1324,"high":1292,"low":1325,"close":1326},"2025-10-16",98.91,93.77,95.33,{"symbol":5,"time":1328,"open":1329,"high":803,"low":772,"close":1330},"2025-10-15",95.89,98.58,{"symbol":5,"time":1332,"open":759,"high":1333,"low":1334,"close":1335},"2025-10-14",95.53,91.1,94.4,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-13",93.99,95.42,92.84,93.83,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-10",97.04,97.57,91.69,92.02,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-09",100,101.32,96.88,97.14,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-08",102.02,102.25,98.68,99.93,{"symbol":5,"time":1361,"open":963,"high":1362,"low":1363,"close":1364},"2025-10-07",107.25,101.1,101.83,{"symbol":5,"time":1366,"open":963,"high":1367,"low":1368,"close":963},"2025-10-06",105.45,100.65,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":646},"2025-10-03",104.23,104.85,102.08,{"symbol":5,"time":1375,"open":1376,"high":1367,"low":1239,"close":1377},"2025-10-02",104.92,103.84,{"symbol":5,"time":1379,"open":1380,"high":976,"low":682,"close":1381},"2025-10-01",99.02,103.57,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-09-30",100.26,101.28,97.93,100.13,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-09-29",100.47,101.17,99.28,100.08,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-09-26",97.75,99.74,97.33,99.6,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-09-25",96.73,98.6,95.34,98.01,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-24",99.46,100.2,97.56,98.21,{"symbol":5,"time":1413,"open":1210,"high":1414,"low":1415,"close":1416},"2025-09-23",102.15,97.67,99,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-22",101.27,103.16,98.66,99.05,{"symbol":5,"time":1424,"open":1278,"high":1425,"low":1278,"close":1426},"2025-09-19",101.94,101.78,{"symbol":5,"time":1428,"open":1397,"high":778,"low":1429,"close":1430},"2025-09-18",97.87,99.16,{"symbol":5,"time":1432,"open":1433,"high":676,"low":1434,"close":1435},"2025-09-17",97.4,96.92,98.34,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-16",95.75,98.43,95.35,97.91,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-15",94.52,95.46,93.28,93.92,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1444},"2025-09-12",96.31,97.21,92.41,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-11",95.1,96.86,94.43,96.39,{"symbol":5,"time":1460,"open":1461,"high":1345,"low":1462,"close":1463},"2025-09-10",97.13,92.94,94.94,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":669},"2025-09-09",99.35,101.2,96.48,{"symbol":5,"time":1470,"open":1441,"high":1471,"low":1472,"close":1473},"2025-09-08",99.99,96.21,99.39,{"symbol":5,"time":1475,"open":659,"high":1476,"low":747,"close":793},"2025-09-05",99.85,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1304},"2025-09-04",98.64,99.98,96.7,{"symbol":5,"time":1483,"open":1484,"high":777,"low":687,"close":1485},"2025-09-03",96.5,98.47,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":742},"2025-09-02",94.1,96.14,92.76,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":813},"2025-08-29",97.48,98.02,95.61,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1295,"close":1500},"2025-08-28",96.96,98.06,97.54,{"symbol":5,"time":1502,"open":1503,"high":1484,"low":1504,"close":924},"2025-08-27",95.56,95.5,{"symbol":5,"time":1506,"open":1507,"high":1154,"low":688,"close":1503},"2025-08-26",94.28,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1338},"2025-08-25",93.91,96.25,93.46,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":688},"2025-08-22",90.85,95.72,90,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1193},"2025-08-21",88.14,91.15,87.51,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-08-20",88.01,89.05,86.54,88.47,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-19",92.16,92.49,88.65,88.8,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-18",90.54,92.64,90.44,92.33,{"symbol":5,"time":1542,"open":1520,"high":1543,"low":1544,"close":1545},"2025-08-15",91.63,87.26,90.29,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1522},"2025-08-14",87.3,88.7,86.25,{"symbol":5,"time":1552,"open":1553,"high":1528,"low":1554,"close":1555},"2025-08-13",84.66,84.5,88.09,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-12",83.13,84.47,82.48,84.32,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-11",83.19,83.79,81.18,81.99,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-08",81.91,83.24,81.3,83.21,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-07",85.59,85.91,81.67,83.11,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-06",83.75,86.64,83,84.93,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-05",85.18,85.55,82.43,83.64,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-04",81.41,86.48,81,85.83,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-01",85.22,85.46,79.05,79.98,{"symbol":5,"time":1605,"open":1606,"high":930,"low":1540,"close":1607},"2025-07-31",92.58,94.16,{"symbol":5,"time":1609,"open":849,"high":1610,"low":1611,"close":759},"2025-07-30",92.71,90.6,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-07-29",93.81,93.98,88.69,90.38,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-07-28",91.18,94.69,90.95,93.65,{"symbol":5,"time":1625,"open":1626,"high":1193,"low":1627,"close":1628},"2025-07-25",90.05,89.42,90.12,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1626},"2025-07-24",90.19,91.2,89.62,{"symbol":5,"time":1635,"open":906,"high":1636,"low":1637,"close":1638},"2025-07-23",90.67,88.95,90.25,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":692},"2025-07-22",91,91.04,88.21,{"symbol":5,"time":1645,"open":771,"high":1646,"low":827,"close":1346},"2025-07-21",95.16,{"symbol":5,"time":1648,"open":1199,"high":1649,"low":1650,"close":1651},"2025-07-18",93.78,90.98,93.29,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1334},"2025-07-17",91.33,92.37,90.3,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-16",88.86,91.39,88.61,90.9,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":877,"close":1667},"2025-07-15",90.15,91.07,89.28,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-14",88.92,90.76,88.81,89.83,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-11",89.74,90.48,88.56,88.99,{"symbol":5,"time":1681,"open":1641,"high":1142,"low":1682,"close":1638},"2025-07-10",88.06,{"symbol":5,"time":1684,"open":1520,"high":1637,"low":1685,"close":1686},"2025-07-09",87.18,88.63,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1520},"2025-07-08",88.5,89.65,87.33,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1682},"2025-07-07",87.16,88.12,85.82,{"symbol":5,"time":1698,"open":1699,"high":1679,"low":1700,"close":1701},"2025-07-03",87.96,86.83,88.27,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1704},"2025-07-02",86.4,88.05,85.51,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-01",86.74,89.2,86,86.2,{"symbol":5,"time":1714,"open":1715,"high":848,"low":1716,"close":885},"2025-06-30",88.53,87.1,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-06-27",87.12,87.73,85.14,86.94,{"symbol":5,"time":1724,"open":1725,"high":1722,"low":1726,"close":1727},"2025-06-26",83.73,82.6,86.5,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-06-25",84.25,85.3,83.3,83.63,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-06-24",80.99,83.71,80.62,83.69,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-06-23",80.61,80.98,77.64,80.9,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1736},"2025-06-20",82.29,82.62,80.63,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-06-18",80.7,82.44,80.13,81.43,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1750},"2025-06-17",84.29,85.4,79.79,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-16",81.32,84.38,79.91,82.17,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-06-13",74.95,76.36,73.91,74.41,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-12",78.98,79.8,76.16,76.75,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-06-11",80.31,81.84,79.51,80.48,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1766},"2025-06-10",79.66,81.75,79.36,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-09",79.41,79.64,78.14,79.59,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-06",76.38,78.73,74.7,78.5,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-05",73.76,76.5,73.65,74.6,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-04",72.88,74.66,72.75,73.69,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-03",72.98,73.97,71.88,72.97,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-02",71.75,74.04,71.61,73.01,{"symbol":5,"time":1828,"open":1829,"high":1811,"low":1830,"close":1831},"2025-05-30",71.5,71.2,72.46,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-05-29",75.2,75.25,72.49,72.8,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-05-28",72.41,74.14,72.19,73.96,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-05-27",70.11,72.42,69.12,71.98,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-05-23",67.89,69.05,67.67,69.01,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-05-22",69.21,70.78,69.15,69.77,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-05-21",70.22,71.77,68.6,69.56,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-05-20",70.62,72.26,69.96,71.41,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-19",69.23,71.18,69.11,70.83,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-16",70.29,71.47,69.97,71.37,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1860,"close":1890},"2025-05-15",70.71,71.14,70.07,{"symbol":5,"time":1892,"open":1883,"high":1893,"low":1894,"close":1819},"2025-05-14",72.18,70.12,{"symbol":5,"time":1896,"open":1858,"high":1897,"low":1898,"close":1899},"2025-05-13",72.17,69.07,71.4,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-12",65.5,69.39,65.2,68.78,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-09",61.91,62.84,60.43,60.93,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-08",60.68,62.32,59.93,61.36,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-07",60.09,61.04,59.45,59.89,{"symbol":5,"time":1925,"open":1922,"high":1926,"low":1927,"close":1928},"2025-05-06",61.21,58.77,60.29,{"symbol":5,"time":1930,"open":1914,"high":1931,"low":1932,"close":1933},"2025-05-05",61.75,59.05,60.42,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-02",59.86,63.68,58.55,61.55,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-01",70.32,71.25,66.93,67.27,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-04-30",66.45,68.7,65.85,68.18,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-04-29",69.03,71.16,68.64,69.28,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-04-28",65.7,68.28,65.22,68.14,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-25",65,66.59,64.51,65.71,{"symbol":5,"time":1971,"open":1972,"high":1966,"low":1973,"close":1974},"2025-04-24",62.76,62.58,64.65,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1973},"2025-04-23",62.17,65.05,62.14,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-04-22",59.41,60.91,58.87,59.23,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-04-21",57.16,59.26,57.01,59.17,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-17",58.68,58.82,57.38,58.46,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-16",57.88,59.03,57.03,58.4,{"symbol":5,"time":2005,"open":2006,"high":1928,"low":2007,"close":2008},"2025-04-15",59.42,58.66,59.39,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-14",61.71,62.64,57.95,59.5,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-11",58.81,60.3,57.18,60.22,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-10",60,60.9,56.98,59.27,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-09",54.69,67.34,54.5,63.86,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-08",61.5,62.5,54.18,55.1,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-07",53.23,62.49,52.43,57.13,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-04",57.75,58.3,53.24,55.28,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-03",65.32,65.52,59.71,60.26,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-02",68.31,72.67,68.24,71.42,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-01",70.77,73.56,69.6,70.6,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-03-31",70.06,71.24,67.5,70.44,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":1836},"2025-03-28",76.11,76.69,72.44,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-03-27",78.66,78.76,75.51,76.05,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-03-26",81.12,82.19,77.12,77.87,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":1761,"close":2096},"2025-03-25",81.21,82.34,81.73,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-03-24",80.33,81.59,79.35,81.23,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-03-21",72.25,78.72,72.02,78.29,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-03-20",71.09,75.1,71.07,73.82,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-19",69.47,74.45,69.29,72.14,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-18",68.79,68.84,66.27,67.36,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-03-17",67.81,70.61,67.31,69.65,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-03-14",68.77,69.92,67.55,67.78,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-03-13",70.56,71.44,67.35,67.63,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":1846,"close":2149},"2025-03-12",71.73,72.68,70.96,{"symbol":5,"time":2151,"open":1870,"high":2152,"low":2153,"close":2154},"2025-03-11",72.1,68.34,69.64,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-10",74.27,74.5,68.99,71.15,{"symbol":5,"time":2162,"open":2163,"high":1790,"low":2164,"close":2165},"2025-03-07",78.12,72.43,76.67,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-06",83.74,85.07,79.29,79.6,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2169},"2025-03-05",80.41,85.41,79.53,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2174},"2025-03-04",79.03,82.07,76.68,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-03",84.67,85.5,79.45,80.26,{"symbol":5,"time":2189,"open":1753,"high":2190,"low":2191,"close":2192},"2025-02-28",83.67,79.75,83.51,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-02-27",86.19,87,81.34,81.49,{"symbol":5,"time":2200,"open":2201,"high":1548,"low":2202,"close":2203},"2025-02-26",85.86,84.2,85.57,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-02-25",91.42,91.43,85.35,85.76,{"symbol":5,"time":2211,"open":1659,"high":2212,"low":2213,"close":2214},"2025-02-24",91.83,86.81,91.24,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":1659},"2025-02-21",93.69,93.79,88.2,{"symbol":5,"time":2221,"open":688,"high":2222,"low":2223,"close":2224},"2025-02-20",95.03,90.43,92.79,{"symbol":5,"time":2226,"open":1191,"high":758,"low":914,"close":1452},"2025-02-19",{"symbol":5,"time":2228,"open":1359,"high":2229,"low":723,"close":2230},"2025-02-18",102.39,95.8,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-02-14",100.79,104.96,96.16,99.07,{"symbol":5,"time":2238,"open":2239,"high":894,"low":2240,"close":2241},"2025-02-13",81.76,81.39,86.8,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-02-12",81.48,85.29,81.25,84.78,{"symbol":5,"time":2249,"open":2250,"high":1582,"low":2094,"close":2250},"2025-02-11",82.75,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":1559,"close":2255},"2025-02-10",86.66,91.61,84.6,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2258,"close":2260},"2025-02-07",80.87,85.19,85,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-02-06",81.16,82.12,80.29,81.08,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-02-05",80.12,81.71,79.52,81.65,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-02-04",79.08,82.7,78.87,80.16,{"symbol":5,"time":2280,"open":2099,"high":2281,"low":2282,"close":2283},"2025-02-03",82.27,79,79.1,{"symbol":5,"time":2285,"open":1711,"high":2286,"low":2287,"close":2288},"2025-01-31",86.41,82.18,82.76,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2291,"close":2293},"2025-01-30",82.8,85.7,85.28,{"symbol":5,"time":2295,"open":1754,"high":1582,"low":1738,"close":2296},"2025-01-29",82.58,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2101,"close":2095},"2025-01-28",80,83.06,{"symbol":5,"time":2302,"open":2303,"high":2244,"low":2304,"close":2305},"2025-01-27",78.83,78.28,80.21,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-01-24",83.62,84.75,80.58,81.29,{"symbol":5,"time":2313,"open":2171,"high":2314,"low":2315,"close":2316},"2025-01-23",83.85,78.59,83.78,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2171},"2025-01-22",80.79,81.26,78.8,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2324,"close":2326},"2025-01-21",77.65,81.74,79.74,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-01-17",75.84,77.22,75.56,75.89,{"symbol":5,"time":2334,"open":1806,"high":2335,"low":2336,"close":2337},"2025-01-16",76.97,74.92,75.16,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-01-15",77.18,78.63,76.26,76.53,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-01-14",77.08,77.49,74.1,74.8,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-01-13",77.67,78.82,76.3,76.66,{"symbol":5,"time":2357,"open":2358,"high":1594,"low":2321,"close":2359},"2025-01-10",80.84,79.19,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":1584},"2025-01-08",79.07,84.92,78.6,{"symbol":5,"time":2366,"open":2202,"high":2367,"low":2368,"close":2369},"2025-01-07",84.84,76.8,77.99,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":1766},"2025-01-06",78.33,81.94,78.01,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-03",74.74,77.5,73.95,77.38,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-02",75.14,76.14,73.58,74.49,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-12-31",75.21,75.87,73.46,74.34,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2024-12-30",75.39,75.8,73.31,74.89,{"symbol":5,"time":2400,"open":2401,"high":2401,"low":2402,"close":2403},"2024-12-27",79.18,74.71,77.03,{"symbol":5,"time":2405,"open":2275,"high":2406,"low":2407,"close":2408},"2024-12-26",80.06,78.57,79.48,{"symbol":5,"time":2410,"open":2411,"high":2191,"low":2412,"close":2413},"2024-12-24",78.91,78.37,79.56,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2321},"2024-12-23",79.86,80.73,78.36,{"symbol":5,"time":2420,"open":2352,"high":1783,"low":2421,"close":2422},"2024-12-20",77.09,80.59,{"symbol":5,"time":2424,"open":2425,"high":2417,"low":2426,"close":2427},"2024-12-19",79.84,77.33,78.43,{"symbol":5,"time":2429,"open":1584,"high":1559,"low":2430,"close":2431},"2024-12-18",77.59,78.49,{"symbol":5,"time":2433,"open":2434,"high":836,"low":2435,"close":2436},"2024-12-17",81.82,81.63,83.39,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-12-16",82.73,84.1,81.02,83.44,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2088,"close":2447},"2024-12-13",81.66,83.14,82.99,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-12-12",82.28,84.26,81.88,81.9,{"symbol":5,"time":2455,"open":2447,"high":1759,"low":2281,"close":2456},"2024-12-11",82.42,{"symbol":5,"time":2458,"open":838,"high":2293,"low":2310,"close":2434},"2024-12-10",{"symbol":5,"time":2460,"open":2260,"high":2461,"low":2325,"close":2462},"2024-12-09",86.75,84.12,{"symbol":5,"time":2464,"open":2465,"high":1595,"low":2466,"close":2462},"2024-12-06",83.31,82.67,{"symbol":5,"time":2468,"open":2469,"high":2436,"low":2470,"close":2471},"2024-12-05",82.81,80.1,82.03,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-12-04",80.17,85.95,79.16,82.94,{"symbol":5,"time":2479,"open":2085,"high":2480,"low":2481,"close":2482},"2024-12-03",77.7,74.29,75.69,{"symbol":5,"time":2484,"open":2132,"high":2485,"low":1957,"close":2486},"2024-12-02",77.3,77.05,{"symbol":5,"time":2488,"open":2489,"high":1853,"low":2490,"close":1954},"2024-11-29",67.82,67.56,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-11-27",66.73,68.29,66.49,67.71,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-11-26",67.7,68.38,66.23,66.31,{"symbol":5,"time":2504,"open":2505,"high":1894,"low":1963,"close":2506},"2024-11-25",69.71,68.22,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-11-22",68,70.81,67.77,69.2,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-11-21",69.52,69.85,68.15,68.68,{"symbol":5,"time":2520,"open":2521,"high":2516,"low":2522,"close":2523},"2024-11-20",67.99,65.97,68.71,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":1893,"close":2528},"2024-11-19",72.89,75.02,73.61,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":1864,"close":2533},"2024-11-18",71.28,74.44,74.03,{"symbol":5,"time":2535,"open":2158,"high":2158,"low":2135,"close":2536},"2024-11-15",68.87,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-11-14",75.57,76.35,74.2,74.32,{"symbol":5,"time":2544,"open":2545,"high":2407,"low":2112,"close":2389},"2024-11-13",75.78,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-11-12",76.15,77.74,75.75,76.62,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2090},"2024-11-11",74.53,77.21,73.85,{"symbol":5,"time":2558,"open":2559,"high":1841,"low":2560,"close":2114},"2024-11-08",71.49,70.76,{"symbol":5,"time":2562,"open":2563,"high":2526,"low":2564,"close":2565},"2024-11-07",72.6,70.99,72.03,{"symbol":5,"time":2567,"open":2568,"high":1820,"low":2569,"close":2570},"2024-11-06",71.96,71.11,72.27,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-11-05",67.23,71.27,67,69.67,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":1968,"close":2581},"2024-11-04",64.62,69.82,67.18,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":1960},"2024-11-01",63.35,66,63,{"symbol":5,"time":2588,"open":2509,"high":2589,"low":2590,"close":2591},"2024-10-31",68.75,60.05,64.08,{"symbol":5,"time":2593,"open":2594,"high":2170,"low":2595,"close":2596},"2024-10-30",76.92,76.08,77.51,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-10-29",76.17,77.06,75.06,76.41,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2085},"2024-10-28",75.93,77.25,75.61,{"symbol":5,"time":2609,"open":1812,"high":2610,"low":2611,"close":2612},"2024-10-25",76.23,74.25,75.27,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":1824},"2024-10-24",74,74.76,73.55,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-10-23",76.33,76.93,72.72,73.5,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-10-22",76.65,77.26,76.01,76.79,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-10-21",79.65,79.9,76.42,77,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-10-18",78.61,80.2,78.24,80.07,{"symbol":5,"time":2643,"open":2421,"high":2644,"low":1806,"close":2645},"2024-10-17",78.3,76.95,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2343,"close":2650},"2024-10-16",79.01,80.77,77.56,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-10-15",76.27,79.43,76.2,78.93,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":1778,"close":1771},"2024-10-14",77.96,78.15,{"symbol":5,"time":2662,"open":2663,"high":2179,"low":2664,"close":2412},"2024-10-11",77.27,77.24,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2620,"close":2667},"2024-10-10",77.37,78.56,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2368,"close":2673},"2024-10-09",78.47,78.7,77.4,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2676,"close":2407},"2024-10-08",75.63,78.74,{"symbol":5,"time":2679,"open":2680,"high":2347,"low":2681,"close":2540},"2024-10-07",75.97,75.28,{"symbol":5,"time":2683,"open":2684,"high":2485,"low":1770,"close":2332},"2024-10-04",76.71,{"symbol":5,"time":2686,"open":1807,"high":2687,"low":2688,"close":2689},"2024-10-03",75.54,73.34,75.45,{"symbol":5,"time":2691,"open":2692,"high":2616,"low":2693,"close":2694},"2024-10-02",73.84,73.28,74.18,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2392},"2024-10-01",75.66,76.61,73.18,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":1812},"2024-09-30",75.32,75.44,73.72,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":1773},"2024-09-27",74.4,76,74.17,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-09-26",73.88,74.48,71.74,73.7,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2385,"close":2720},"2024-09-25",75.9,76.1,74.01,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":1771},"2024-09-24",74.11,76.51,73.73,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":1805,"close":2730},"2024-09-23",75.96,76.32,73.8,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-09-20",76.78,77.94,75.6,76.02,{"symbol":5,"time":2738,"open":2739,"high":2632,"low":2602,"close":2740},"2024-09-19",79.47,77.45,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2708,"close":2745},"2024-09-18",76.18,78.69,77.36,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-09-17",75.33,76.4,74.42,74.67,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-09-16",74.23,74.94,72.73,74.37,{"symbol":5,"time":2759,"open":2760,"high":2689,"low":2761,"close":2760},"2024-09-13",74.69,73.67,{"symbol":5,"time":2763,"open":2764,"high":2612,"low":1831,"close":2765},"2024-09-12",74.65,74.13,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-09-11",68.11,70.2,66.95,70.15,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-09-10",66.07,66.19,64.11,65.66,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-09-09",64.37,66.61,64.15,65.41,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2780},"2024-09-06",66.81,67.84,63.69,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-09-05",66.85,68.4,65.39,66.7,{"symbol":5,"time":2796,"open":2780,"high":2797,"low":2798,"close":2799},"2024-09-04",65.93,63.28,63.55,{"symbol":5,"time":2801,"open":2802,"high":2802,"low":2803,"close":1962},"2024-09-03",67.64,64.91,{"symbol":5,"time":2805,"open":1949,"high":2806,"low":2807,"close":2511},"2024-08-30",68.83,63.83,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2126,"close":2812},"2024-08-29",67.45,69.75,68.44,{"symbol":5,"time":2814,"open":1957,"high":1957,"low":2502,"close":2791},"2024-08-28",{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-08-27",69.4,70.68,68.88,69.74,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2067},"2024-08-26",69.43,70.49,68.3,{"symbol":5,"time":2827,"open":2828,"high":2141,"low":2829,"close":1860},"2024-08-23",64.39,64,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-08-22",63.02,63.36,61.65,61.81,{"symbol":5,"time":2837,"open":1915,"high":2838,"low":2839,"close":2840},"2024-08-21",62.85,61.24,62.77,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-08-20",61.78,62.39,61.29,61.99,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-08-19",59.38,62.28,58.89,61.96,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-08-16",58.83,59.77,58.49,58.58,{"symbol":5,"time":2860,"open":1988,"high":2861,"low":2862,"close":2026},"2024-08-15",61,57.06,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-08-14",57.02,57.24,55.25,56.22,{"symbol":5,"time":2870,"open":2871,"high":2044,"low":2872,"close":2873},"2024-08-13",54,53.84,56.51,{"symbol":5,"time":2875,"open":2876,"high":2876,"low":2877,"close":2878},"2024-08-12",55.32,53.29,53.52,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2038},"2024-08-09",55.7,55.77,54.61,{"symbol":5,"time":2885,"open":2886,"high":2881,"low":2887,"close":2888},"2024-08-08",53.01,52.8,55.61,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-08-07",53.68,56.85,52.79,52.84,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-06",52.23,53.82,51.3,53.03,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-05",49.85,52.96,48.33,51.67,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-08-02",56.9,57.98,52.95,53.14,{"symbol":5,"time":2914,"open":2915,"high":1994,"low":2916,"close":2917},"2024-08-01",58.59,54.36,55.33,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-07-31",57.6,58.97,56.94,58.21,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2909,"close":2928},"2024-07-30",58.35,59.3,57.44,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-07-29",59.18,59.72,58.05,58.9,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-07-26",58.5,59.06,57.42,59.04,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-07-25",55.51,58.88,55.3,57.45,{"symbol":5,"time":2948,"open":2949,"high":2590,"low":2950,"close":2951},"2024-07-24",60.04,55.4,55.59,{"symbol":5,"time":2953,"open":2035,"high":2954,"low":2955,"close":2956},"2024-07-23",62.68,60.61,62.09,{"symbol":5,"time":2958,"open":2959,"high":2959,"low":2960,"close":2961},"2024-07-22",62.97,60.64,62.05,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-07-19",62.81,64.25,62.3,62.55,{"symbol":5,"time":2969,"open":2970,"high":2775,"low":2971,"close":2840},"2024-07-18",64.71,62.27,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-07-17",63.88,66.18,63.75,64.77,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-07-16",62.74,65.11,62.72,64.73,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-07-15",61.46,63.27,60.25,62.44,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-07-12",61.1,62.11,60.74,61.32,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-07-11",62.21,63.5,60.54,60.67,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-07-10",63.47,63.74,60.73,61.37,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-09",60.88,63.16,60.52,63.11,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-08",62.37,62.56,60.85,61.02,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-07-05",62,63.09,61.17,62.08,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-03",61.87,62.88,61.51,62.29,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3012,"close":1917},"2024-07-02",62.45,62.73,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":2590,"close":3040},"2024-07-01",60.18,63.76,62.47,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":1916},"2024-06-28",59.56,60.98,59.51,{"symbol":5,"time":3047,"open":3048,"high":3045,"low":3049,"close":3050},"2024-06-27",57.14,56.77,59.15,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":1988},"2024-06-26",54.38,57.64,54.21,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-06-25",54.3,54.97,53.74,54.64,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-06-24",54.25,55.16,53.86,54.45,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-06-21",53.73,54.65,52.82,54.4,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-06-20",52.3,53.88,51.51,53.67,{"symbol":5,"time":3081,"open":3077,"high":3082,"low":3083,"close":3084},"2024-06-18",54.35,52.5,52.53,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-06-17",54.23,55.03,53.71,53.97,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-06-14",53.53,54.77,53.2,54.51,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-06-13",56.5,56.56,53.4,54.2,{"symbol":5,"time":3104,"open":3105,"high":1910,"low":3106,"close":3107},"2024-06-12",59.96,55.98,56.36,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-06-11",57.63,58.22,56.95,58.17,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":2000},"2024-06-10",56.8,58.04,56.52,{"symbol":5,"time":3120,"open":3121,"high":2003,"low":3122,"close":3123},"2024-06-07",57.08,56.83,57.35,{"symbol":5,"time":3125,"open":3126,"high":1984,"low":2866,"close":3127},"2024-06-06",57.66,57.97,{"symbol":5,"time":3129,"open":2013,"high":3130,"low":2044,"close":3131},"2024-06-05",58.25,58.12,{"symbol":5,"time":3133,"open":3134,"high":2003,"low":3135,"close":3136},"2024-06-04",57.09,56.75,57.78,{"symbol":5,"time":3138,"open":2937,"high":3139,"low":2019,"close":3140},"2024-06-03",59.24,57.94,{"symbol":5,"time":3142,"open":2928,"high":3143,"low":3144,"close":3145},"2024-05-31",58.47,56.28,57.4,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-05-30",56.78,57.96,56.1,57.32,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-05-29",55.64,56.6,55.01,56.48,{"symbol":5,"time":3159,"open":3049,"high":3160,"low":3161,"close":3162},"2024-05-28",57.12,55.8,56.45,{"symbol":5,"time":3164,"open":3165,"high":3112,"low":3166,"close":3167},"2024-05-24",56.42,56.26,56.76,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-05-23",58.19,58.33,56.12,56.2,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3136,"close":3178},"2024-05-22",57.8,58.98,58.52,{"symbol":5,"time":3180,"open":2851,"high":2940,"low":3181,"close":3127},"2024-05-21",57.86,{"symbol":5,"time":3183,"open":3184,"high":2986,"low":3185,"close":2026},"2024-05-20",61.18,58.85,{"symbol":5,"time":3187,"open":3188,"high":2834,"low":3189,"close":3190},"2024-05-17",61.41,60.6,61.44,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-05-16",61.79,62.46,61.09,61.25,{"symbol":5,"time":3198,"open":2974,"high":3199,"low":3030,"close":2971},"2024-05-15",64.2,{"symbol":5,"time":3201,"open":2839,"high":3202,"low":3203,"close":3204},"2024-05-14",66.58,61.08,62.26,{"symbol":5,"time":3206,"open":3207,"high":3195,"low":3208,"close":3209},"2024-05-13",58.38,58.36,60.16,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-05-10",60.13,60.33,57.59,57.91,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":1994,"close":3220},"2024-05-09",59.44,60.47,60.24,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":1927,"close":3225},"2024-05-08",59.29,59.92,59.55,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-05-07",59.99,60.65,59.53,60.14,{"symbol":5,"time":3233,"open":2856,"high":3024,"low":3225,"close":3213},"2024-05-06",{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-05-03",61.3,61.48,58.7,59.11,{"symbol":5,"time":3241,"open":3242,"high":3228,"low":3117,"close":3243},"2024-05-02",59.25,59.95,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-05-01",57.28,60.58,57.25,59.13,{"symbol":5,"time":3251,"open":3252,"high":2986,"low":3253,"close":3126},"2024-04-30",60.12,57.62,{"symbol":5,"time":3255,"open":2019,"high":1923,"low":3256,"close":2007},"2024-04-29",56.89,{"symbol":5,"time":3258,"open":3006,"high":2994,"low":3150,"close":3259},"2024-04-26",56.35,{"symbol":5,"time":3261,"open":1916,"high":3262,"low":3263,"close":2964},"2024-04-25",63.21,59.66,{"symbol":5,"time":3265,"open":2011,"high":2989,"low":3266,"close":3267},"2024-04-24",60.72,61.83,{"symbol":5,"time":3269,"open":3270,"high":2989,"low":2934,"close":3271},"2024-04-23",59,61.74,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-04-22",57.31,58.63,56.16,58.57,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":2909},"2024-04-19",57.54,58.56,56.32,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3248,"close":3287},"2024-04-18",57.65,58.92,58.69,{"symbol":5,"time":3289,"open":3290,"high":3178,"low":3291,"close":3214},"2024-04-17",58.18,57.43,{"symbol":5,"time":3293,"open":3294,"high":1984,"low":3295,"close":3296},"2024-04-16",58.62,57.47,57.82,{"symbol":5,"time":3298,"open":3105,"high":3299,"low":2003,"close":3300},"2024-04-15",60.38,58.94,{"symbol":5,"time":3302,"open":2994,"high":3303,"low":2856,"close":3304},"2024-04-12",61.45,59.9,{"symbol":5,"time":3306,"open":3307,"high":2846,"low":3308,"close":3309},"2024-04-11",61.6,60.4,61.95,{"symbol":5,"time":3311,"open":3000,"high":3312,"low":3252,"close":3313},"2024-04-10",61.56,61.14,{"symbol":5,"time":3315,"open":3024,"high":3262,"low":3010,"close":2838},"2024-04-09",{"symbol":5,"time":3317,"open":2023,"high":3318,"low":3319,"close":3018},"2024-04-08",61.28,59.48,{"symbol":5,"time":3321,"open":3322,"high":3189,"low":2003,"close":3323},"2024-04-05",59.91,59.83,{"symbol":5,"time":3325,"open":1972,"high":3326,"low":3327,"close":3220},"2024-04-04",63.03,60.19,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":2035,"close":3332},"2024-04-03",62.25,62.54,62.22,{"symbol":5,"time":3334,"open":2964,"high":3335,"low":3336,"close":2838},"2024-04-02",63.17,61.53,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-04-01",65.27,65.45,63.25,64.19,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-03-28",65.86,66.65,64.82,65.17,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-03-27",65.19,65.61,64.17,65.58,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":1974},"2024-03-26",65.13,65.8,64.03,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-03-25",63.97,64.96,63.39,64.64,{"symbol":5,"time":3367,"open":2974,"high":3368,"low":2980,"close":3369},"2024-03-22",64.3,63.58,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":2807},"2024-03-21",65.15,65.49,63.82,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-03-20",64.18,65.57,63.46,64.95,{"symbol":5,"time":3382,"open":2965,"high":3383,"low":3384,"close":3385},"2024-03-19",66.12,63.71,64.54,{"symbol":5,"time":3387,"open":2829,"high":3388,"low":3389,"close":3390},"2024-03-18",64.26,62.82,63.37,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-03-15",64.42,65.24,63.78,63.99,{"symbol":5,"time":3398,"open":3348,"high":3399,"low":3379,"close":3400},"2024-03-14",66.75,64.66,{"symbol":5,"time":3402,"open":3396,"high":3403,"low":2976,"close":3404},"2024-03-13",66.05,64.47,{"symbol":5,"time":3406,"open":3407,"high":3348,"low":2959,"close":3408},"2024-03-12",64.55,64.13,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":2807,"close":3413},"2024-03-11",64.27,65.55,64.41,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-03-08",63.64,65.78,63.34,64.5,{"symbol":5,"time":3421,"open":3422,"high":3341,"low":3423,"close":3424},"2024-03-07",62.75,61.35,63.07,{"symbol":5,"time":3426,"open":3035,"high":3427,"low":3236,"close":3428},"2024-03-06",63.3,62.67,{"symbol":5,"time":3430,"open":3431,"high":2983,"low":3432,"close":3433},"2024-03-05",62.35,62.04,62.79,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":2992,"close":2832},"2024-03-04",63.2,63.77,{"symbol":5,"time":3439,"open":3440,"high":3374,"low":3441,"close":2584},"2024-03-01",63.41,62.62,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":2964,"close":3446},"2024-02-29",64.74,65.04,63.18,{"symbol":5,"time":3448,"open":2586,"high":2977,"low":3422,"close":3384},"2024-02-28",{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3237,"close":2807},"2024-02-27",62.94,64.09,{"symbol":5,"time":3454,"open":3455,"high":3345,"low":3456,"close":3457},"2024-02-26",64.45,63.63,64.35,{"symbol":5,"time":3459,"open":3460,"high":1904,"low":2838,"close":3461},"2024-02-23",63.19,64.48,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3204,"close":3466},"2024-02-22",65.06,65.3,63.29,{"symbol":5,"time":3468,"open":3202,"high":3469,"low":3470,"close":3471},"2024-02-21",68.01,63.57,63.9,{"symbol":5,"time":3473,"open":3474,"high":2500,"low":2585,"close":3475},"2024-02-20",68.03,67.25,{"symbol":5,"time":3477,"open":2335,"high":2638,"low":3478,"close":3479},"2024-02-16",71,72,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":1666,"close":3484},"2024-02-15",91.75,95.17,94.5,{"symbol":5,"time":3486,"open":1671,"high":3487,"low":1548,"close":2214},"2024-02-14",91.9,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-02-13",94.14,95.88,87.6,89.94,{"symbol":5,"time":3495,"open":1311,"high":1292,"low":1311,"close":3496},"2024-02-12",98.57,{"symbol":5,"time":3498,"open":3499,"high":1352,"low":3500,"close":2230},"2024-02-09",95.45,93.76,{"symbol":5,"time":3502,"open":1438,"high":675,"low":3503,"close":3504},"2024-02-08",93.09,94.7,{"symbol":5,"time":3506,"open":3507,"high":745,"low":3508,"close":3509},"2024-02-07",93.5,91.87,94.49,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":1686,"close":3514},"2024-02-06",89.01,93.54,93.48,{"symbol":5,"time":3516,"open":1517,"high":3517,"low":2461,"close":3518},"2024-02-05",90.52,87.75,{"symbol":5,"time":3520,"open":848,"high":3521,"low":3522,"close":3523},"2024-02-02",91.21,87.9,91.03,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":1533},"2024-02-01",88.91,90.39,87.22,{"symbol":5,"time":3530,"open":1517,"high":757,"low":831,"close":1682},"2024-01-31",{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-01-30",92.4,92.62,89.87,90.92,{"symbol":5,"time":3538,"open":853,"high":1320,"low":901,"close":736},"2024-01-29",{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":901},"2024-01-26",89.53,91.59,88.55,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-01-25",89.11,90.96,87.95,88.83,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":700},"2024-01-24",93.26,94.76,88.17,{"symbol":5,"time":3556,"open":3557,"high":1194,"low":1678,"close":3558},"2024-01-23",89.95,90.97,{"symbol":5,"time":3560,"open":831,"high":3561,"low":900,"close":3562},"2024-01-22",91.56,88.46,{"symbol":5,"time":3564,"open":3565,"high":1716,"low":3566,"close":3567},"2024-01-19",85.77,83.6,87.07,{"symbol":5,"time":3569,"open":2169,"high":3570,"low":3571,"close":3572},"2024-01-18",85.26,82.45,84.06,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-01-17",83.23,84.04,81.8,84.01,{"symbol":5,"time":3580,"open":2169,"high":706,"low":3581,"close":3582},"2024-01-16",84.23,84.79,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":909},"2024-01-12",86.44,87.35,85.25,{"symbol":5,"time":3589,"open":3590,"high":1517,"low":2203,"close":3591},"2024-01-11",89.26,86.65,{"symbol":5,"time":3593,"open":3542,"high":3594,"low":3595,"close":3596},"2024-01-10",91.64,88.4,89.69,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":681},"2024-01-09",92.38,93.45,90.36,{"symbol":5,"time":3603,"open":3604,"high":689,"low":3604,"close":3605},"2024-01-08",89.86,93.95,{"symbol":5,"time":3607,"open":2196,"high":3608,"low":3609,"close":3610},"2024-01-05",91.02,86.69,89.29,{"symbol":5,"time":3612,"open":3613,"high":907,"low":3614,"close":3615},"2024-01-04",86.79,85.71,87.91,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-01-03",87.61,88.39,85.87,86.61,{"symbol":5,"time":3623,"open":1187,"high":1636,"low":1695,"close":901},"2024-01-02",{"symbol":5,"time":3625,"open":1623,"high":3626,"low":882,"close":1142},"2023-12-29",94,{"symbol":5,"time":3628,"open":3629,"high":1455,"low":3630,"close":1488},"2023-12-28",93.63,93.11,{"symbol":5,"time":3632,"open":930,"high":3633,"low":1538,"close":3634},"2023-12-27",96.07,94.23,{"symbol":5,"time":3636,"open":766,"high":3637,"low":3638,"close":689},"2023-12-26",95.4,91.17,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":1626,"close":3643},"2023-12-22",92.9,95.37,91.34,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2023-12-21",90.73,92.08,89.52,92.04,{"symbol":5,"time":3651,"open":3652,"high":1615,"low":3653,"close":3546},"2023-12-20",93.72,88.71,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":1325,"close":3658},"2023-12-19",94.3,96.4,94.42,{"symbol":5,"time":3660,"open":3661,"high":751,"low":3662,"close":3663},"2023-12-18",93.3,93.19,93.49,{"symbol":5,"time":3665,"open":1350,"high":3666,"low":3667,"close":3668},"2023-12-15",100.18,95.54,95.93,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2023-12-14",103.98,108.84,100.95,102.88,{"symbol":5,"time":3676,"open":651,"high":3677,"low":1295,"close":3678},"2023-12-13",102.91,101.68,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":1272,"close":3683},"2023-12-12",103.34,103.6,100.98,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2023-12-11",103.36,103.81,101.53,102.97,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3686},"2023-12-08",101,104.16,100.12,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-12-07",102.5,103.71,100.58,100.68,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":782,"close":3705},"2023-12-06",106.66,106.73,102.36,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2023-12-05",103.35,105.69,102.63,105.19,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2023-12-04",101.8,106.65,101.47,104.48,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2023-12-01",103.59,105.55,102.71,103.54,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":639},"2023-11-30",107.67,107.81,102.35,{"symbol":5,"time":3730,"open":3726,"high":1012,"low":3731,"close":3732},"2023-11-29",105.65,106.75,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2023-11-28",102.44,107.06,102.23,106.87,{"symbol":5,"time":3740,"open":1141,"high":1381,"low":2230,"close":3741},"2023-11-27",102.98,{"symbol":5,"time":3743,"open":1181,"high":1311,"low":3744,"close":3745},"2023-11-24",93.87,94.93,{"symbol":5,"time":3747,"open":3656,"high":1495,"low":3748,"close":1181},"2023-11-22",92.55,{"symbol":5,"time":3750,"open":3500,"high":3751,"low":3752,"close":3753},"2023-11-21",94.32,91.96,93.6,{"symbol":5,"time":3755,"open":3641,"high":1468,"low":832,"close":3756},"2023-11-20",94.99,{"symbol":5,"time":3758,"open":877,"high":1134,"low":861,"close":819},"2023-11-17",{"symbol":5,"time":3760,"open":3761,"high":1656,"low":3615,"close":3762},"2023-11-16",90.14,89.5,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":1334},"2023-11-15",88.59,93.2,87.59,{"symbol":5,"time":3769,"open":3492,"high":3770,"low":3771,"close":3772},"2023-11-14",88.78,86.82,88.1,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2023-11-13",80.74,84.51,79.5,83.97,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2023-11-10",80.54,82.84,79.33,81.31,{"symbol":5,"time":3786,"open":3787,"high":1704,"low":3788,"close":3789},"2023-11-09",83.95,81.17,81.58,{"symbol":5,"time":3791,"open":2442,"high":3792,"low":3793,"close":3782},"2023-11-08",83.5,80.67,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":1590,"close":3798},"2023-11-07",83.99,85.38,83.43,{"symbol":5,"time":3800,"open":3801,"high":867,"low":3802,"close":1732},"2023-11-06",84.22,80.92,{"symbol":5,"time":3804,"open":2186,"high":3805,"low":3806,"close":2309},"2023-11-03",86.09,79.34,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-11-02",70.86,79.12,69.18,78.05,{"symbol":5,"time":3814,"open":3815,"high":1923,"low":3151,"close":3816},"2023-11-01",59.14,59.7,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-10-31",57.27,59.69,56.46,59.57,{"symbol":5,"time":3824,"open":3825,"high":3248,"low":3826,"close":3259},"2023-10-30",56.88,55.02,{"symbol":5,"time":3828,"open":3825,"high":3829,"low":3830,"close":3259},"2023-10-27",57.46,56.01,{"symbol":5,"time":3832,"open":3130,"high":2007,"low":3833,"close":3834},"2023-10-26",55.68,56.41,{"symbol":5,"time":3836,"open":3422,"high":3837,"low":3838,"close":2937},"2023-10-25",64.24,58.16,{"symbol":5,"time":3840,"open":3841,"high":3424,"low":3842,"close":3843},"2023-10-24",61.67,60.62,61.42,{"symbol":5,"time":3845,"open":3846,"high":3432,"low":2934,"close":3184},"2023-10-23",59.58,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3263,"close":3851},"2023-10-20",62.4,62.63,59.8,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-10-19",64.05,64.8,62.12,62.48,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-10-18",66.6,66.8,62.02,62.1,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3403,"close":3868},"2023-10-17",66.09,68.89,68.43,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-10-16",66.34,67.92,65.25,67.15,{"symbol":5,"time":3876,"open":3877,"high":2521,"low":3878,"close":2774},"2023-10-13",67.33,65.33,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":2511},"2023-10-12",71.38,71.46,67.61,{"symbol":5,"time":3885,"open":1817,"high":3886,"low":3887,"close":3888},"2023-10-11",73.89,71.21,71.36,{"symbol":5,"time":3890,"open":3479,"high":2689,"low":3479,"close":3891},"2023-10-10",72.93,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-10-09",70.69,72.04,69.34,71.72,{"symbol":5,"time":3899,"open":3900,"high":2120,"low":2506,"close":3901},"2023-10-06",68.26,71.83,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":2138,"close":3906},"2023-10-05",69.51,70.54,70.04,{"symbol":5,"time":3908,"open":2124,"high":3909,"low":2499,"close":3910},"2023-10-04",70.45,70.17,{"symbol":5,"time":3912,"open":3913,"high":2574,"low":3914,"close":3915},"2023-10-03",69.5,68.2,68.65,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":1860,"close":3920},"2023-10-02",70.21,71.99,70.5,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-09-29",69.62,70.93,68.48,70.59,{"symbol":5,"time":3928,"open":2517,"high":2135,"low":3929,"close":3930},"2023-09-28",66.66,68.08,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":2802},"2023-09-27",68.23,69.3,67.01,{"symbol":5,"time":3937,"open":2059,"high":1858,"low":3938,"close":3939},"2023-09-26",67.65,67.87,{"symbol":5,"time":3941,"open":3942,"high":1829,"low":3943,"close":3944},"2023-09-25",68.86,68.16,68.55,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-09-22",73,73.2,69.17,69.27,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-09-21",70.01,73.33,70,71.63,[3958,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4028,4033,4038,4043,4048,4053,4058,4061,4066,4070,4075,4080,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4224,4229,4233,4238,4243,4247,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4310,4315,4320,4324,4329,4334,4338,4343,4348,4353,4358,4363,4368,4373,4377,4382,4387,4392,4396,4400,4405,4410,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4478,4483,4488,4493,4498,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4697,4702,4707,4712,4717,4722,4727,4732,4736,4741,4745,4750,4755,4760,4765,4770,4775,4779,4782,4787,4792,4796,4800,4803,4807,4811,4816,4819,4824,4829,4834,4839,4843,4848,4853,4857,4861,4865,4870,4875,4880,4884,4889,4893,4898,4903,4908,4913,4918,4922,4927,4932,4937,4942,4947,4952,4957,4962,4966,4970,4975,4978,4983,4988,4993,4998,5002,5004,5008,5013,5018,5022,5027,5031,5036,5041,5046,5049,5054,5059,5064,5069,5072,5077,5082,5087,5091,5096,5100,5105,5109,5114,5119,5124,5129,5134,5139,5144,5148,5152,5156,5161,5166,5171,5176,5181,5186,5191,5196,5201,5205,5210,5215,5220,5225,5229],{"symbol":3959,"time":26,"open":3960,"high":3961,"low":3962,"close":3963},"SPY",761.31,762,757.97,761.69,{"symbol":3959,"time":31,"open":3965,"high":3966,"low":3967,"close":3968},763.15,763.57,759.96,762.6,{"symbol":3959,"time":37,"open":3970,"high":3971,"low":3972,"close":3973},759.5,761.67,749.6,754.05,{"symbol":3959,"time":43,"open":3975,"high":3976,"low":3977,"close":3978},760.12,760.35,756.15,757.39,{"symbol":3959,"time":49,"open":3980,"high":3981,"low":3982,"close":3983},759,763.52,757.93,760.88,{"symbol":3959,"time":55,"open":3985,"high":3986,"low":3987,"close":3988},764.72,766.38,763.6,764.29,{"symbol":3959,"time":61,"open":3990,"high":3991,"low":3992,"close":3993},758.03,760.11,756.64,757.83,{"symbol":3959,"time":67,"open":3995,"high":3996,"low":3997,"close":3998},764.08,764.47,760.94,762.4,{"symbol":3959,"time":73,"open":4000,"high":4001,"low":4002,"close":4003},769.07,769.7,765.14,765.96,{"symbol":3959,"time":78,"open":4005,"high":4006,"low":4007,"close":4008},772.01,772.87,769,770.19,{"symbol":3959,"time":84,"open":4010,"high":4011,"low":4012,"close":4013},767.9,774.03,767.45,773.17,{"symbol":3959,"time":90,"open":4015,"high":4016,"low":4017,"close":4018},762.45,766.43,761.73,765.16,{"symbol":3959,"time":96,"open":4020,"high":4021,"low":4022,"close":4023},762.01,764.67,759.48,761.78,{"symbol":3959,"time":101,"open":4025,"high":4026,"low":3985,"close":4027},767.33,768,767.05,{"symbol":3959,"time":107,"open":4029,"high":4030,"low":4031,"close":4032},771.76,775.3,768.31,769.35,{"symbol":3959,"time":113,"open":4034,"high":4035,"low":4036,"close":4037},768.5,772.36,767.16,771.1,{"symbol":3959,"time":118,"open":4039,"high":4040,"low":4041,"close":4042},764.73,767.35,763.93,766.08,{"symbol":3959,"time":124,"open":4044,"high":4045,"low":4046,"close":4047},766.16,766.78,763.05,765.91,{"symbol":3959,"time":129,"open":4049,"high":4050,"low":4051,"close":4052},764.78,765.22,762.08,763.47,{"symbol":3959,"time":134,"open":4054,"high":4055,"low":4056,"close":4057},766.05,767.85,764.17,765.72,{"symbol":3959,"time":140,"open":4003,"high":4059,"low":4060,"close":3968},768.15,762.04,{"symbol":3959,"time":146,"open":4062,"high":4063,"low":4064,"close":4065},770.36,772.47,768.1,769.06,{"symbol":3959,"time":152,"open":4067,"high":4068,"low":4069,"close":4012},768.7,769.5,766.92,{"symbol":3959,"time":157,"open":4071,"high":4072,"low":4073,"close":4074},776.18,776.78,772.51,772.67,{"symbol":3959,"time":161,"open":4076,"high":4077,"low":4078,"close":4079},778.54,778.8,775.43,776.34,{"symbol":3959,"time":165,"open":4081,"high":4082,"low":4083,"close":4084},774.87,779.37,774.11,777.88,{"symbol":3959,"time":168,"open":4086,"high":4087,"low":4088,"close":4089},774.71,774.9,771.28,772.49,{"symbol":3959,"time":174,"open":4091,"high":4092,"low":4093,"close":4094},774.53,774.61,769.2,770.56,{"symbol":3959,"time":180,"open":4096,"high":4097,"low":4098,"close":4099},772.6,775.05,771.62,773.03,{"symbol":3959,"time":186,"open":4101,"high":4102,"low":4103,"close":4104},771.02,773.92,769.61,773.26,{"symbol":3959,"time":192,"open":4106,"high":4107,"low":4108,"close":4109},770.21,771.82,767.46,768.56,{"symbol":3959,"time":198,"open":4111,"high":4112,"low":4113,"close":4114},775.85,776.85,769.51,769.79,{"symbol":3959,"time":204,"open":4116,"high":4117,"low":4118,"close":4119},760.63,773.41,760.52,771.33,{"symbol":3959,"time":210,"open":4121,"high":4122,"low":4123,"close":4124},749.44,758.58,748.8,757.67,{"symbol":3959,"time":216,"open":4126,"high":4127,"low":4128,"close":4129},744.68,748.9,737.68,747.03,{"symbol":3959,"time":222,"open":4131,"high":4132,"low":4133,"close":4134},736.05,742.45,734.59,741.69,{"symbol":3959,"time":227,"open":4136,"high":4137,"low":4138,"close":4139},739.97,742.68,729.1,729.46,{"symbol":3959,"time":232,"open":4141,"high":4142,"low":4143,"close":4144},739.19,742.79,735.98,740.86,{"symbol":3959,"time":237,"open":4146,"high":4147,"low":4148,"close":4149},744.91,745.53,735.87,739.09,{"symbol":3959,"time":243,"open":4151,"high":4152,"low":4153,"close":4154},738.51,743.72,737.29,738.93,{"symbol":3959,"time":249,"open":4156,"high":4157,"low":4158,"close":4159},739.37,742.56,735.21,738.18,{"symbol":3959,"time":254,"open":4161,"high":4162,"low":4163,"close":4164},746.62,750.02,746.37,747.41,{"symbol":3959,"time":259,"open":4166,"high":4167,"low":4168,"close":4169},746.29,749.04,744.18,748.28,{"symbol":3959,"time":264,"open":4171,"high":4172,"low":4173,"close":4174},747.06,748.73,741.51,742.09,{"symbol":3959,"time":270,"open":4176,"high":4177,"low":4178,"close":4179},742.08,747.29,740.8,743.29,{"symbol":3959,"time":275,"open":4181,"high":4182,"low":4183,"close":4184},752.76,754.57,747.88,750.72,{"symbol":3959,"time":279,"open":4186,"high":4187,"low":4188,"close":4189},754.24,755.58,750.2,754.81,{"symbol":3959,"time":285,"open":4191,"high":4192,"low":4193,"close":4194},750.91,753.34,748.66,751.83,{"symbol":3959,"time":291,"open":4196,"high":4197,"low":4198,"close":4199},752.47,753.91,748,749.17,{"symbol":3959,"time":295,"open":4201,"high":4202,"low":4203,"close":4204},752.05,755.42,748.1,754.95,{"symbol":3959,"time":301,"open":4206,"high":4207,"low":4208,"close":4209},747.35,751.97,745.59,751.71,{"symbol":3959,"time":307,"open":4211,"high":4212,"low":4213,"close":4214},743.16,746.15,739.51,745.4,{"symbol":3959,"time":313,"open":4216,"high":4217,"low":4218,"close":4219},750.22,750.96,745.21,747.71,{"symbol":3959,"time":318,"open":4221,"high":4222,"low":4164,"close":4223},748.74,752.41,751.28,{"symbol":3959,"time":324,"open":4225,"high":4226,"low":4227,"close":4228},747.4,751.31,740.03,744.78,{"symbol":3959,"time":330,"open":4230,"high":4121,"low":4231,"close":4232},745,742.38,745.76,{"symbol":3959,"time":334,"open":4234,"high":4235,"low":4236,"close":4237},741.29,748.02,740.89,746.77,{"symbol":3959,"time":339,"open":4239,"high":4240,"low":4241,"close":4242},736.53,741.56,732.09,741,{"symbol":3959,"time":345,"open":4244,"high":4239,"low":4245,"close":4246},728.95,716.58,728.99,{"symbol":3959,"time":351,"open":4248,"high":4156,"low":4249,"close":4250},738.91,729.6,734.3,{"symbol":3959,"time":357,"open":4252,"high":4253,"low":4254,"close":4255},735.17,739.95,730.84,733.24,{"symbol":3959,"time":363,"open":4257,"high":4258,"low":4259,"close":4260},733.81,739.63,732.3,733.58,{"symbol":3959,"time":368,"open":4262,"high":4263,"low":4264,"close":4265},747.7,750.18,743.13,744.39,{"symbol":3959,"time":374,"open":4267,"high":4268,"low":4269,"close":4270},747.76,748.23,743.86,746.74,{"symbol":3959,"time":380,"open":4272,"high":4273,"low":4274,"close":4275},751.29,752.15,739.22,740.96,{"symbol":3959,"time":385,"open":4277,"high":4278,"low":4279,"close":4280},754.55,755.44,749.88,750.33,{"symbol":3959,"time":390,"open":4282,"high":4283,"low":4284,"close":4285},751.85,756.68,751.76,754.83,{"symbol":3959,"time":396,"open":4287,"high":4288,"low":4289,"close":4290},740.71,744.44,735.03,741.75,{"symbol":3959,"time":402,"open":4292,"high":4293,"low":4294,"close":4295},728.76,740,724.41,737.76,{"symbol":3959,"time":408,"open":4297,"high":4298,"low":4299,"close":4300},733.39,738.38,725.33,725.43,{"symbol":3959,"time":414,"open":4302,"high":4303,"low":4304,"close":4305},743.63,746.9,722.59,737.05,{"symbol":3959,"time":420,"open":4307,"high":4308,"low":4309,"close":4274},743.36,745.34,738.19,{"symbol":3959,"time":426,"open":4311,"high":4312,"low":4313,"close":4314},752.31,752.82,735.53,737.55,{"symbol":3959,"time":432,"open":4316,"high":4317,"low":4318,"close":4319},752.1,758.31,751.47,757.09,{"symbol":3959,"time":438,"open":4321,"high":4322,"low":4323,"close":4186},758.15,758.8,753.57,{"symbol":3959,"time":444,"open":4325,"high":4326,"low":4327,"close":4328},757.03,760.4,756.75,759.57,{"symbol":3959,"time":450,"open":4330,"high":4331,"low":4332,"close":4333},755.36,760.28,754.69,758.54,{"symbol":3959,"time":456,"open":4335,"high":4336,"low":4332,"close":4337},755.9,758.08,756.48,{"symbol":3959,"time":461,"open":4339,"high":4340,"low":4341,"close":4342},750.25,755.15,749.23,754.6,{"symbol":3959,"time":466,"open":4344,"high":4345,"low":4346,"close":4347},750.88,751.38,748.22,750.46,{"symbol":3959,"time":472,"open":4349,"high":4350,"low":4351,"close":4352},750.01,752.13,748.37,750.59,{"symbol":3959,"time":478,"open":4354,"high":4355,"low":4356,"close":4357},746.24,748.94,744.48,745.64,{"symbol":3959,"time":484,"open":4359,"high":4360,"low":4361,"close":4362},738.64,744.87,737.03,742.72,{"symbol":3959,"time":489,"open":4364,"high":4365,"low":4366,"close":4367},735.71,741.87,733.89,741.25,{"symbol":3959,"time":495,"open":4369,"high":4370,"low":4371,"close":4372},734.78,737.65,731.53,733.73,{"symbol":3959,"time":501,"open":4374,"high":4375,"low":4297,"close":4376},739.83,741.42,738.65,{"symbol":3959,"time":507,"open":4378,"high":4379,"low":4380,"close":4381},741.79,743.46,737.96,739.17,{"symbol":3959,"time":513,"open":4383,"high":4384,"low":4385,"close":4386},743.65,749.53,743.56,748.17,{"symbol":3959,"time":518,"open":4388,"high":4389,"low":4390,"close":4391},738.47,743.91,735.47,742.31,{"symbol":3959,"time":524,"open":4393,"high":4394,"low":4395,"close":4159},736.89,738.84,731.83,{"symbol":3959,"time":529,"open":4397,"high":4398,"low":4397,"close":4399},736.45,740.79,739.3,{"symbol":3959,"time":535,"open":4401,"high":4402,"low":4403,"close":4404},734.93,738.08,734.57,737.62,{"symbol":3959,"time":541,"open":4406,"high":4407,"low":4408,"close":4409},735.05,736.13,729.75,731.58,{"symbol":3959,"time":547,"open":4411,"high":4133,"low":4412,"close":4413},728.16,727.82,733.83,{"symbol":3959,"time":553,"open":4415,"high":4416,"low":4417,"close":4418},721.77,725.04,721.49,723.77,{"symbol":3959,"time":558,"open":4420,"high":4421,"low":4422,"close":4423},720.07,722.12,714.99,718.01,{"symbol":3959,"time":564,"open":4425,"high":4426,"low":4427,"close":4428},721.25,724.87,720.47,720.65,{"symbol":3959,"time":568,"open":4430,"high":4431,"low":4432,"close":4433},714.63,719.79,710.45,718.66,{"symbol":3959,"time":574,"open":4435,"high":4436,"low":4437,"close":4438},711,712.2,708.37,711.58,{"symbol":3959,"time":580,"open":4440,"high":4441,"low":4442,"close":4443},711.82,712.88,709.25,711.69,{"symbol":3959,"time":586,"open":4445,"high":4446,"low":4447,"close":4448},713.17,715.63,712.3,715.17,{"symbol":3959,"time":592,"open":4450,"high":4451,"low":4452,"close":4453},710.75,714.47,709.01,713.94,{"symbol":3959,"time":597,"open":4455,"high":4456,"low":4457,"close":4458},709.5,712.36,702.28,708.45,{"symbol":3959,"time":603,"open":4460,"high":4461,"low":4462,"close":4463},709.15,711.45,708.22,711.21,{"symbol":3959,"time":609,"open":4465,"high":4466,"low":4467,"close":4468},710.28,711.28,702.64,704.08,{"symbol":3959,"time":615,"open":4470,"high":4471,"low":4472,"close":4473},708.78,709.91,706.14,708.72,{"symbol":3959,"time":620,"open":4472,"high":4475,"low":4476,"close":4477},712.39,705.76,710.14,{"symbol":3959,"time":626,"open":4479,"high":4480,"low":4481,"close":4482},701.06,702.78,698.53,701.66,{"symbol":3959,"time":632,"open":4484,"high":4485,"low":4486,"close":4487},695.26,700.28,694.2,699.94,{"symbol":3959,"time":638,"open":4489,"high":4490,"low":4491,"close":4492},687.69,694.58,687.66,694.46,{"symbol":3959,"time":644,"open":4494,"high":4495,"low":4496,"close":4497},677.41,686.3,676.58,686.1,{"symbol":3959,"time":650,"open":4499,"high":4500,"low":4501,"close":4502},681.32,682.03,678.45,679.46,{"symbol":3959,"time":656,"open":4504,"high":4505,"low":4506,"close":4507},674.84,681.16,673.77,679.91,{"symbol":3959,"time":662,"open":4509,"high":4510,"low":4511,"close":4512},676.39,677.08,671.46,676.01,{"symbol":3959,"time":668,"open":4514,"high":4515,"low":4516,"close":4517},656.65,659.61,651.06,659.22,{"symbol":3959,"time":674,"open":4519,"high":4520,"low":4521,"close":4522},655.86,659.72,655.52,658.93,{"symbol":3959,"time":680,"open":4524,"high":4525,"low":4526,"close":4527},646.42,658.2,645.11,655.83,{"symbol":3959,"time":686,"open":4529,"high":4530,"low":4531,"close":4532},653.9,658.52,653,655.24,{"symbol":3959,"time":691,"open":4534,"high":4535,"low":4536,"close":4537},638.94,651.54,637.98,650.34,{"symbol":3959,"time":696,"open":4539,"high":4540,"low":4541,"close":4542},640.11,640.37,629.28,631.97,{"symbol":3959,"time":702,"open":4544,"high":4545,"low":4546,"close":4547},642.5,642.66,633.11,634.09,{"symbol":3959,"time":708,"open":4549,"high":4550,"low":4551,"close":4552},652.06,654.85,644.82,645.09,{"symbol":3959,"time":714,"open":4554,"high":4555,"low":4556,"close":4557},658.67,660.89,654.24,656.82,{"symbol":3959,"time":720,"open":4559,"high":4560,"low":4561,"close":4562},651.32,657.03,649.88,653.18,{"symbol":3959,"time":726,"open":4564,"high":4565,"low":4566,"close":4567},658.07,662.62,653.94,655.38,{"symbol":3959,"time":732,"open":4569,"high":4570,"low":4571,"close":4572},656.51,656.69,644.72,648.57,{"symbol":3959,"time":738,"open":4574,"high":4575,"low":4576,"close":4577},656.97,662.98,655.17,659.8,{"symbol":3959,"time":744,"open":4579,"high":4580,"low":4581,"close":4582},668.36,669.72,661.19,661.43,{"symbol":3959,"time":750,"open":4584,"high":4585,"low":4586,"close":4587},672.39,674.44,669.7,670.79,{"symbol":3959,"time":756,"open":4589,"high":4590,"low":4591,"close":4592},668.38,672.07,667.12,669.03,{"symbol":3959,"time":762,"open":4594,"high":4595,"low":4596,"close":4597},669.27,672.34,661.36,662.29,{"symbol":3959,"time":768,"open":4599,"high":4600,"low":4601,"close":4602},671.16,671.65,665.87,666.06,{"symbol":3959,"time":774,"open":4604,"high":4605,"low":4606,"close":4607},677.58,680.08,673.34,676.33,{"symbol":3959,"time":780,"open":4609,"high":4610,"low":4611,"close":4612},677.72,683.36,674.76,677.18,{"symbol":3959,"time":786,"open":4614,"high":4615,"low":4616,"close":4617},666.39,679.92,662.39,678.27,{"symbol":3959,"time":790,"open":4619,"high":4620,"low":4621,"close":4622},673.41,676.11,669.76,672.38,{"symbol":3959,"time":796,"open":4624,"high":4625,"low":4626,"close":4627},682.08,685.53,675.61,681.31,{"symbol":3959,"time":801,"open":4629,"high":4630,"low":4631,"close":4632},681.63,687.09,679.62,685.13,{"symbol":3959,"time":807,"open":4634,"high":4635,"low":4636,"close":4637},675.06,682.61,669.66,680.33,{"symbol":3959,"time":812,"open":4639,"high":4640,"low":4641,"close":4642},678.7,688.62,678.02,686.38,{"symbol":3959,"time":818,"open":4644,"high":4645,"low":4646,"close":4647},683.09,686.86,681.64,685.99,{"symbol":3959,"time":824,"open":4649,"high":4650,"low":4651,"close":4652},693.28,693.3,684.35,689.3,{"symbol":3959,"time":830,"open":4654,"high":4655,"low":4656,"close":4657},690.18,693.68,690.1,693.15,{"symbol":3959,"time":835,"open":4659,"high":4660,"low":4661,"close":4662},681.9,688.35,680,687.35,{"symbol":3959,"time":841,"open":4664,"high":4665,"low":4666,"close":4667},687.83,690,680.37,682.39,{"symbol":3959,"time":847,"open":4669,"high":4670,"low":4671,"close":4672},682.32,690.06,681.73,689.43,{"symbol":3959,"time":852,"open":4674,"high":4675,"low":4676,"close":4677},683.84,686.18,681.55,684.48,{"symbol":3959,"time":858,"open":4679,"high":4680,"low":4681,"close":4682},684.02,689.15,682.83,686.29,{"symbol":3959,"time":864,"open":4684,"high":4685,"low":4686,"close":4687},680.14,684.94,675.78,682.85,{"symbol":3959,"time":870,"open":4689,"high":4690,"low":4691,"close":4692},681.69,686.28,677.52,681.75,{"symbol":3959,"time":875,"open":4694,"high":4695,"low":4666,"close":4696},694.24,695.35,681.27,{"symbol":3959,"time":881,"open":4698,"high":4699,"low":4700,"close":4701},696.39,697.14,689.18,691.96,{"symbol":3959,"time":887,"open":4703,"high":4704,"low":4705,"close":4706},694.95,696.54,691.66,692.12,{"symbol":3959,"time":893,"open":4708,"high":4709,"low":4710,"close":4711},689.42,695.87,688.34,693.95,{"symbol":3959,"time":899,"open":4713,"high":4714,"low":4715,"close":4716},681.46,692.31,680.85,690.62,{"symbol":3959,"time":905,"open":4718,"high":4719,"low":4720,"close":4721},680.94,683.69,675.79,677.62,{"symbol":3959,"time":911,"open":4723,"high":4724,"low":4725,"close":4726},690.35,691.45,681.76,686.19,{"symbol":3959,"time":916,"open":4728,"high":4729,"low":4730,"close":4731},696.21,696.96,684.03,689.53,{"symbol":3959,"time":922,"open":4733,"high":4734,"low":4708,"close":4735},689.58,696.93,695.41,{"symbol":3959,"time":926,"open":4737,"high":4738,"low":4739,"close":4740},691.79,694.21,687.12,691.97,{"symbol":3959,"time":932,"open":4698,"high":4742,"low":4743,"close":4744},697.06,684.83,694.04,{"symbol":3959,"time":937,"open":4746,"high":4747,"low":4748,"close":4749},697.05,697.84,693.94,695.42,{"symbol":3959,"time":943,"open":4751,"high":4752,"low":4753,"close":4754},694.18,696.53,693.57,695.49,{"symbol":3959,"time":949,"open":4756,"high":4757,"low":4758,"close":4759},690.49,694.13,689.92,692.73,{"symbol":3959,"time":954,"open":4761,"high":4762,"low":4763,"close":4764},688.15,690.96,687.16,689.23,{"symbol":3959,"time":960,"open":4766,"high":4767,"low":4768,"close":4769},689.85,691.13,686.92,688.98,{"symbol":3959,"time":966,"open":4771,"high":4772,"low":4773,"close":4774},679.65,688.74,678.13,685.4,{"symbol":3959,"time":972,"open":4776,"high":4777,"low":4778,"close":4604},681.49,684.77,676.57,{"symbol":3959,"time":975,"open":4780,"high":4781,"low":4656,"close":4705},693.66,694.25,{"symbol":3959,"time":981,"open":4783,"high":4784,"low":4785,"close":4786},694.57,695.45,691.25,692.24,{"symbol":3959,"time":987,"open":4788,"high":4789,"low":4790,"close":4791},691,691.72,686.04,690.36,{"symbol":3959,"time":993,"open":4754,"high":4793,"low":4794,"close":4795},696.09,691.35,693.77,{"symbol":3959,"time":999,"open":4797,"high":4793,"low":4798,"close":4799},690.68,690.63,695.16,{"symbol":3959,"time":1005,"open":4798,"high":4801,"low":4700,"close":4802},695.31,694.07,{"symbol":3959,"time":1009,"open":4804,"high":4716,"low":4805,"close":4806},688.82,687.49,689.51,{"symbol":3959,"time":1015,"open":4808,"high":4809,"low":4810,"close":4733},692.19,693.96,689.32,{"symbol":3959,"time":1021,"open":4812,"high":4813,"low":4814,"close":4815},687.93,692.32,687.78,691.81,{"symbol":3959,"time":1027,"open":4817,"high":4672,"low":4642,"close":4818},686.54,687.72,{"symbol":3959,"time":1033,"open":4820,"high":4821,"low":4822,"close":4823},685.71,686.87,679.82,683.17,{"symbol":3959,"time":1039,"open":4825,"high":4826,"low":4827,"close":4828},687.14,687.36,681.71,681.92,{"symbol":3959,"time":1044,"open":4830,"high":4831,"low":4832,"close":4833},687.45,688.56,686.58,687.01,{"symbol":3959,"time":1049,"open":4835,"high":4836,"low":4837,"close":4838},687.54,689.2,686.07,687.85,{"symbol":3959,"time":1054,"open":4840,"high":4705,"low":4841,"close":4842},690.64,689.27,690.31,{"symbol":3959,"time":1060,"open":4844,"high":4845,"low":4846,"close":4847},687.95,690.83,687.8,690.38,{"symbol":3959,"time":1066,"open":4849,"high":4850,"low":4851,"close":4852},683.92,688.2,683.87,687.96,{"symbol":3959,"time":1069,"open":4854,"high":4855,"low":4856,"close":4743},683.94,685.36,680.59,{"symbol":3959,"time":1075,"open":4858,"high":4859,"low":4860,"close":4856},676.59,681.09,676.47,{"symbol":3959,"time":1081,"open":4862,"high":4863,"low":4864,"close":4860},677.6,680.74,674.9,{"symbol":3959,"time":1087,"open":4866,"high":4867,"low":4868,"close":4869},679.89,680.44,671.2,671.4,{"symbol":3959,"time":1093,"open":4871,"high":4872,"low":4873,"close":4874},679.23,681.08,674.98,678.87,{"symbol":3959,"time":1098,"open":4876,"high":4877,"low":4878,"close":4879},685.74,685.76,679.25,680.73,{"symbol":3959,"time":1103,"open":4881,"high":4882,"low":4883,"close":4725},688.17,688.88,679.17,{"symbol":3959,"time":1109,"open":4885,"high":4886,"low":4887,"close":4888},685.14,689.25,682.17,689.17,{"symbol":3959,"time":1115,"open":4890,"high":4891,"low":4627,"close":4892},682.56,688.97,687.57,{"symbol":3959,"time":1121,"open":4894,"high":4895,"low":4896,"close":4897},683.15,685.39,682.59,683.04,{"symbol":3959,"time":1127,"open":4899,"high":4900,"low":4901,"close":4902},686.59,686.64,681.57,683.63,{"symbol":3959,"time":1133,"open":4904,"high":4905,"low":4906,"close":4907},685.47,688.39,684.58,685.69,{"symbol":3959,"time":1139,"open":4909,"high":4910,"low":4911,"close":4912},685.3,685.37,681.34,684.39,{"symbol":3959,"time":1145,"open":4914,"high":4915,"low":4916,"close":4917},680.57,684.91,679.69,683.89,{"symbol":3959,"time":1151,"open":4828,"high":4919,"low":4920,"close":4921},683.82,679.33,681.53,{"symbol":3959,"time":1157,"open":4923,"high":4924,"low":4925,"close":4926},678.81,682.99,678.74,680.27,{"symbol":3959,"time":1162,"open":4928,"high":4929,"low":4930,"close":4931},680.86,683.67,680.5,683.39,{"symbol":3959,"time":1168,"open":4933,"high":4934,"low":4935,"close":4936},677.63,681.7,676.72,679.68,{"symbol":3959,"time":1174,"open":4938,"high":4939,"low":4940,"close":4941},668.63,676.21,664.48,675.02,{"symbol":3959,"time":1179,"open":4943,"high":4944,"low":4945,"close":4946},662.69,670.06,661.59,668.73,{"symbol":3959,"time":1184,"open":4948,"high":4949,"low":4950,"close":4951},655.05,664.55,650.85,659.03,{"symbol":3959,"time":1190,"open":4953,"high":4954,"low":4955,"close":4956},672.91,675.56,651.89,652.53,{"symbol":3959,"time":1196,"open":4958,"high":4959,"low":4960,"close":4961},660.78,667.34,658.75,662.63,{"symbol":3959,"time":1202,"open":4963,"high":4964,"low":4519,"close":4965},662.1,665.12,660.08,{"symbol":3959,"time":1208,"open":4586,"high":4967,"low":4968,"close":4969},673.71,662.17,665.67,{"symbol":3959,"time":1212,"open":4971,"high":4972,"low":4973,"close":4974},665.38,675.66,663.27,671.93,{"symbol":3959,"time":1217,"open":4930,"high":4928,"low":4976,"close":4977},670.52,672.04,{"symbol":3959,"time":1222,"open":4979,"high":4980,"low":4981,"close":4982},684.79,684.96,680.95,683.38,{"symbol":3959,"time":1228,"open":4984,"high":4985,"low":4986,"close":4987},679.95,683.57,678.73,683,{"symbol":3959,"time":1232,"open":4989,"high":4990,"low":4991,"close":4992},677.24,682.18,675.03,681.44,{"symbol":3959,"time":1237,"open":4994,"high":4995,"low":4996,"close":4997},667.91,671.08,661.21,670.97,{"symbol":3959,"time":1243,"open":4860,"high":4999,"low":5000,"close":5001},677.38,668.72,670.31,{"symbol":3959,"time":1248,"open":4873,"high":4928,"low":5003,"close":4604},674.17,{"symbol":3959,"time":1254,"open":4620,"high":5005,"low":5006,"close":5007},679.96,674.58,675.24,{"symbol":3959,"time":1258,"open":5009,"high":5010,"low":5011,"close":5012},685.67,685.8,679.94,683.34,{"symbol":3959,"time":1264,"open":5014,"high":5015,"low":5016,"close":5017},685.04,685.08,679.24,682.06,{"symbol":3959,"time":1270,"open":5019,"high":5020,"low":5021,"close":5021},683.9,685.94,679.83,{"symbol":3959,"time":1274,"open":5023,"high":5024,"low":5025,"close":5026},688.72,689.7,682.87,687.39,{"symbol":3959,"time":1280,"open":5028,"high":5029,"low":4743,"close":5030},687.05,688.91,687.06,{"symbol":3959,"time":1286,"open":5032,"high":5033,"low":5034,"close":5035},682.73,685.54,682.12,685.24,{"symbol":3959,"time":1291,"open":5037,"high":5038,"low":5039,"close":5040},676.46,678.47,675.65,677.25,{"symbol":3959,"time":1297,"open":5042,"high":5043,"low":5044,"close":5045},668.12,672.71,667.8,671.76,{"symbol":3959,"time":1303,"open":5047,"high":5047,"low":5048,"close":5044},672,663.3,{"symbol":3959,"time":1308,"open":5050,"high":5051,"low":5052,"close":5053},671.44,672.99,669.98,671.29,{"symbol":3959,"time":1314,"open":5055,"high":5056,"low":5057,"close":5058},667.32,672.21,667.27,671.3,{"symbol":3959,"time":1317,"open":5060,"high":5061,"low":5062,"close":5063},659.5,665.76,658.14,664.39,{"symbol":3959,"time":1323,"open":5065,"high":5066,"low":5067,"close":5068},666.82,668.71,657.11,660.64,{"symbol":3959,"time":1328,"open":5065,"high":5070,"low":4522,"close":5071},670.23,665.17,{"symbol":3959,"time":1332,"open":5073,"high":5074,"low":5075,"close":5076},657.17,665.83,653.17,662.23,{"symbol":3959,"time":1337,"open":5078,"high":5079,"low":5080,"close":5081},660.65,665.13,659.77,663.04,{"symbol":3959,"time":1343,"open":5083,"high":5084,"low":5085,"close":5086},672.13,673.95,652.84,653.02,{"symbol":3959,"time":1349,"open":5088,"high":5089,"low":5090,"close":4599},673.53,673.94,669.21,{"symbol":3959,"time":1355,"open":5092,"high":5093,"low":5094,"close":5095},670.25,673.21,669.42,673.11,{"symbol":3959,"time":1361,"open":5097,"high":5051,"low":5098,"close":5099},672.54,667.67,669.12,{"symbol":3959,"time":1366,"open":5101,"high":5102,"low":5103,"close":5104},671.62,672.51,669.46,671.61,{"symbol":3959,"time":1370,"open":5106,"high":5107,"low":5108,"close":5090},669.99,672.68,668.16,{"symbol":3959,"time":1375,"open":5110,"high":5111,"low":5112,"close":5113},670.45,670.57,666.78,669.22,{"symbol":3959,"time":1379,"open":5115,"high":5116,"low":5117,"close":5118},663.17,669.37,663.06,668.45,{"symbol":3959,"time":1383,"open":5120,"high":5121,"low":5122,"close":5123},662.93,666.65,661.61,666.18,{"symbol":3959,"time":1389,"open":5125,"high":5126,"low":5127,"close":5128},664.36,665.28,661.86,663.68,{"symbol":3959,"time":1395,"open":5130,"high":5131,"low":5132,"close":5133},659.51,662.37,657.88,661.82,{"symbol":3959,"time":1401,"open":5135,"high":5136,"low":5137,"close":5138},657.94,659.41,654.41,658.05,{"symbol":3959,"time":1407,"open":5140,"high":5141,"low":5142,"close":5143},664.51,664.61,659.67,661.1,{"symbol":3959,"time":1413,"open":5145,"high":4959,"low":5146,"close":5147},666.72,661.98,663.21,{"symbol":3959,"time":1418,"open":5149,"high":5150,"low":4968,"close":5151},662.2,667.29,666.84,{"symbol":3959,"time":1424,"open":5153,"high":4949,"low":5154,"close":5155},662.33,660.37,663.7,{"symbol":3959,"time":1428,"open":5157,"high":5158,"low":5159,"close":5160},661.89,664.89,660.27,662.26,{"symbol":3959,"time":1432,"open":5162,"high":5163,"low":5164,"close":5165},660.01,661.72,654.3,659.18,{"symbol":3959,"time":1437,"open":5167,"high":5168,"low":5169,"close":5170},661.47,661.78,659.21,660,{"symbol":3959,"time":1443,"open":5172,"high":5173,"low":5174,"close":5175},659.64,661.04,659.34,660.91,{"symbol":3959,"time":1449,"open":5177,"high":5178,"low":5179,"close":5180},657.6,659.11,656.9,657.41,{"symbol":3959,"time":1454,"open":5182,"high":5183,"low":5184,"close":5185},654.18,658.33,653.59,657.63,{"symbol":3959,"time":1460,"open":5187,"high":5188,"low":5189,"close":5190},653.62,654.55,650.63,652.21,{"symbol":3959,"time":1465,"open":5192,"high":5193,"low":5194,"close":5195},648.97,650.86,647.22,650.33,{"symbol":3959,"time":1470,"open":5197,"high":5198,"low":5199,"close":5200},648.62,649.84,647.23,648.83,{"symbol":3959,"time":1475,"open":5202,"high":5190,"low":5203,"close":5204},651.48,643.33,647.24,{"symbol":3959,"time":1478,"open":5206,"high":5207,"low":5208,"close":5209},644.42,649.15,643.51,649.12,{"symbol":3959,"time":1483,"open":5211,"high":5212,"low":5213,"close":5214},642.67,644.21,640.46,643.74,{"symbol":3959,"time":1487,"open":5216,"high":5217,"low":5218,"close":5219},637.5,640.49,634.92,640.27,{"symbol":3959,"time":1492,"open":5221,"high":5222,"low":5223,"close":5224},647.47,647.84,643.14,645.05,{"symbol":3959,"time":1497,"open":5204,"high":5226,"low":5227,"close":5228},649.48,645.34,648.92,{"symbol":3959,"time":1502,"open":5230,"high":5231,"low":5206,"close":5232},644.57,647.37,646.63,[5234,5239,5242,5245,5248,5250,5252,5254,5256,5259,5260,5262,5264,5266,5268,5270,5273,5275,5277,5279,5281,5282,5284,5287,5289,5291,5293,5294,5296,5298,5300,5302,5304,5306,5308,5310,5312,5314,5315,5317,5319,5320,5322,5324,5326,5328,5330,5332,5334,5336,5338,5339,5340,5342,5344,5346,5347,5349,5351],{"time":67,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5237,"datetime":5238},"False","BEARISH","CCI","2026-09-09 00:00:00",{"time":84,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5240,"datetime":5241},"ADX","2026-09-03 00:00:00",{"time":113,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5243,"datetime":5244},"MACD","2026-08-27 00:00:00",{"time":192,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5243,"datetime":5247},"BULLISH","2026-08-06 00:00:00",{"time":301,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5243,"datetime":5249},"2026-07-09 00:00:00",{"time":334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5243,"datetime":5251},"2026-06-30 00:00:00",{"time":339,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5243,"datetime":5253},"2026-06-29 00:00:00",{"time":390,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5243,"datetime":5255},"2026-06-15 00:00:00",{"time":396,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5258},"BollingerBands","2026-06-12 00:00:00",{"time":396,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5237,"datetime":5258},{"time":408,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5257,"datetime":5261},"2026-06-10 00:00:00",{"time":438,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5237,"datetime":5263},"2026-06-03 00:00:00",{"time":466,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5240,"datetime":5265},"2026-05-27 00:00:00",{"time":484,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5240,"datetime":5267},"2026-05-21 00:00:00",{"time":513,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5243,"datetime":5269},"2026-05-14 00:00:00",{"time":580,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5271,"datetime":5272},"RSI","2026-04-28 00:00:00",{"time":638,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5274},"2026-04-14 00:00:00",{"time":662,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5237,"datetime":5276},"2026-04-08 00:00:00",{"time":680,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5243,"datetime":5278},"2026-04-02 00:00:00",{"time":708,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5257,"datetime":5280},"2026-03-26 00:00:00",{"time":708,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5237,"datetime":5280},{"time":714,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5243,"datetime":5283},"2026-03-25 00:00:00",{"time":720,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5285,"datetime":5286},"MA","2026-03-24 00:00:00",{"time":726,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5243,"datetime":5288},"2026-03-23 00:00:00",{"time":732,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5243,"datetime":5290},"2026-03-20 00:00:00",{"time":818,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5292},"2026-02-27 00:00:00",{"time":818,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5237,"datetime":5292},{"time":824,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5240,"datetime":5295},"2026-02-26 00:00:00",{"time":852,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5243,"datetime":5297},"2026-02-19 00:00:00",{"time":870,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5271,"datetime":5299},"2026-02-13 00:00:00",{"time":911,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5285,"datetime":5301},"2026-02-04 00:00:00",{"time":987,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5237,"datetime":5303},"2026-01-14 00:00:00",{"time":993,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5240,"datetime":5305},"2026-01-13 00:00:00",{"time":1015,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5243,"datetime":5307},"2026-01-07 00:00:00",{"time":1027,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5243,"datetime":5309},"2026-01-05 00:00:00",{"time":1033,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5243,"datetime":5311},"2026-01-02 00:00:00",{"time":1087,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5271,"datetime":5313},"2025-12-17 00:00:00",{"time":1087,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5285,"datetime":5313},{"time":1121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5237,"datetime":5316},"2025-12-09 00:00:00",{"time":1133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5240,"datetime":5318},"2025-12-05 00:00:00",{"time":1133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5243,"datetime":5318},{"time":1151,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5285,"datetime":5321},"2025-12-02 00:00:00",{"time":1174,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5271,"datetime":5323},"2025-11-25 00:00:00",{"time":1190,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5257,"datetime":5325},"2025-11-20 00:00:00",{"time":1196,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5240,"datetime":5327},"2025-11-19 00:00:00",{"time":1202,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5237,"datetime":5329},"2025-11-18 00:00:00",{"time":1217,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5243,"datetime":5331},"2025-11-13 00:00:00",{"time":1243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5285,"datetime":5333},"2025-11-06 00:00:00",{"time":1258,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5240,"datetime":5335},"2025-11-03 00:00:00",{"time":1264,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5285,"datetime":5337},"2025-10-31 00:00:00",{"time":1264,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5257,"datetime":5337},{"time":1264,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5237,"datetime":5337},{"time":1280,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5243,"datetime":5341},"2025-10-28 00:00:00",{"time":1317,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5240,"datetime":5343},"2025-10-17 00:00:00",{"time":1343,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5257,"datetime":5345},"2025-10-10 00:00:00",{"time":1343,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5237,"datetime":5345},{"time":1355,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5243,"datetime":5348},"2025-10-08 00:00:00",{"time":1379,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5246,"trading_system":5243,"datetime":5350},"2025-10-01 00:00:00",{"time":1407,"symbol":5,"current_signal":5235,"signal_change":23,"signal_type":5236,"trading_system":5243,"datetime":5352},"2025-09-24 00:00:00",[5354,5360,5366,5372,5377,5382,5387,5393,5397,5402,5407,5411,5416,5421,5426,5431,5436,5441,5446,5451,5456,5461,5466,5471,5476,5481,5486,5491,5496,5502,5508,5514,5520,5526,5532,5538,5544,5550,5556,5562,5568,5574,5580,5586,5592,5597,5603,5609,5615,5621,5627,5633,5639,5645,5651,5657,5663],{"symbol":5,"form":5355,"filingdate":870,"primarydocument":5356,"accessionnumber":5357,"filing_url":5358,"sec_url":5359},"10-K","roku-20251231.htm","0001628280-26-008114","https://www.sec.gov/Archives/edgar/data/1428439/000162828026008114/roku-20251231.htm","https://www.sec.gov/Archives/edgar/data/1428439/000162828026008114/0001628280-26-008114-index.htm",{"symbol":5,"form":5361,"filingdate":875,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"8-K","wk-20260212.htm","0001628280-26-007670","https://www.sec.gov/Archives/edgar/data/1428439/000162828026007670/wk-20260212.htm","https://www.sec.gov/Archives/edgar/data/1428439/000162828026007670/0001628280-26-007670-index.htm",{"symbol":5,"form":5367,"filingdate":1264,"primarydocument":5368,"accessionnumber":5369,"filing_url":5370,"sec_url":5371},"10-Q","roku-20250930.htm","0001628280-25-047808","https://www.sec.gov/Archives/edgar/data/1428439/000162828025047808/roku-20250930.htm","https://www.sec.gov/Archives/edgar/data/1428439/000162828025047808/0001628280-25-047808-index.htm",{"symbol":5,"form":5361,"filingdate":1270,"primarydocument":5373,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"wk-20251030.htm","0001628280-25-047527","https://www.sec.gov/Archives/edgar/data/1428439/000162828025047527/wk-20251030.htm","https://www.sec.gov/Archives/edgar/data/1428439/000162828025047527/0001628280-25-047527-index.htm",{"symbol":5,"form":5367,"filingdate":1599,"primarydocument":5378,"accessionnumber":5379,"filing_url":5380,"sec_url":5381},"roku-20250630.htm","0001428439-25-000040","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000040/roku-20250630.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000040/0001428439-25-000040-index.htm",{"symbol":5,"form":5361,"filingdate":1605,"primarydocument":5383,"accessionnumber":5384,"filing_url":5385,"sec_url":5386},"wk-20250728.htm","0001428439-25-000035","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000035/wk-20250728.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000035/0001428439-25-000035-index.htm",{"symbol":5,"form":5388,"filingdate":1724,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"8-K/A","wk-20250611.htm","0001428439-25-000027","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000027/wk-20250611.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000027/0001428439-25-000027-index.htm",{"symbol":5,"form":5361,"filingdate":1775,"primarydocument":5389,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"0001428439-25-000023","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000023/wk-20250611.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000023/0001428439-25-000023-index.htm",{"symbol":5,"form":5361,"filingdate":1919,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"wk-20250501.htm","0001428439-25-000019","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000019/wk-20250501.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000019/0001428439-25-000019-index.htm",{"symbol":5,"form":5367,"filingdate":1935,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"roku-20250331.htm","0001428439-25-000017","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000017/roku-20250331.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000017/0001428439-25-000017-index.htm",{"symbol":5,"form":5361,"filingdate":1941,"primarydocument":5398,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"0001428439-25-000015","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000015/wk-20250501.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000015/0001428439-25-000015-index.htm",{"symbol":5,"form":5361,"filingdate":2076,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"ef20046356_8k.htm","0001140361-25-010875","https://www.sec.gov/Archives/edgar/data/1428439/000114036125010875/ef20046356_8k.htm","https://www.sec.gov/Archives/edgar/data/1428439/000114036125010875/0001140361-25-010875-index.htm",{"symbol":5,"form":5355,"filingdate":2232,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"roku-20241231.htm","0001428439-25-000013","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000013/roku-20241231.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000013/0001428439-25-000013-index.htm",{"symbol":5,"form":5361,"filingdate":2238,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"wk-20250213.htm","0001428439-25-000008","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000008/wk-20250213.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000008/0001428439-25-000008-index.htm",{"symbol":5,"form":5361,"filingdate":2366,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"ef20041149_8k.htm","0001140361-25-000376","https://www.sec.gov/Archives/edgar/data/1428439/000114036125000376/ef20041149_8k.htm","https://www.sec.gov/Archives/edgar/data/1428439/000114036125000376/0001140361-25-000376-index.htm",{"symbol":5,"form":5367,"filingdate":2588,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"roku-20240930.htm","0001428439-24-000042","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000042/roku-20240930.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000042/0001428439-24-000042-index.htm",{"symbol":5,"form":5361,"filingdate":2593,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"wk-20241030.htm","0001428439-24-000040","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000040/wk-20241030.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000040/0001428439-24-000040-index.htm",{"symbol":5,"form":5361,"filingdate":2711,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"wk-20240923.htm","0001428439-24-000036","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000036/wk-20240923.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000036/0001428439-24-000036-index.htm",{"symbol":5,"form":5361,"filingdate":2747,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"ef20035899_8k.htm","0001140361-24-041308","https://www.sec.gov/Archives/edgar/data/1428439/000114036124041308/ef20035899_8k.htm","https://www.sec.gov/Archives/edgar/data/1428439/000114036124041308/0001140361-24-041308-index.htm",{"symbol":5,"form":5367,"filingdate":2908,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"roku-20240630.htm","0001428439-24-000034","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000034/roku-20240630.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000034/0001428439-24-000034-index.htm",{"symbol":5,"form":5361,"filingdate":2914,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"wk-20240801.htm","0001428439-24-000031","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000031/wk-20240801.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000031/0001428439-24-000031-index.htm",{"symbol":5,"form":5361,"filingdate":3120,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"wk-20240606.htm","0001428439-24-000027","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000027/wk-20240606.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000027/0001428439-24-000027-index.htm",{"symbol":5,"form":5367,"filingdate":3258,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"roku-20240331.htm","0001428439-24-000019","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000019/roku-20240331.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000019/0001428439-24-000019-index.htm",{"symbol":5,"form":5361,"filingdate":3261,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"wk-20240425.htm","0001428439-24-000016","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000016/wk-20240425.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000016/0001428439-24-000016-index.htm",{"symbol":5,"form":5355,"filingdate":3477,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"roku-20231231.htm","0001428439-24-000011","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000011/roku-20231231.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000011/0001428439-24-000011-index.htm",{"symbol":5,"form":5361,"filingdate":3481,"primarydocument":5482,"accessionnumber":5483,"filing_url":5484,"sec_url":5485},"wk-20240215.htm","0001428439-24-000007","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000007/wk-20240215.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000007/0001428439-24-000007-index.htm",{"symbol":5,"form":5367,"filingdate":3808,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"roku-20230930.htm","0001428439-23-000041","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000041/roku-20230930.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000041/0001428439-23-000041-index.htm",{"symbol":5,"form":5361,"filingdate":3814,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"wk-20231101.htm","0001428439-23-000037","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000037/wk-20231101.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000037/0001428439-23-000037-index.htm",{"symbol":5,"form":5361,"filingdate":5497,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"2023-09-06","d468150d8k.htm","0001193125-23-228986","https://www.sec.gov/Archives/edgar/data/1428439/000119312523228986/d468150d8k.htm","https://www.sec.gov/Archives/edgar/data/1428439/000119312523228986/0001193125-23-228986-index.htm",{"symbol":5,"form":5361,"filingdate":5503,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"2023-08-11","wk-20230809.htm","0001428439-23-000032","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000032/wk-20230809.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000032/0001428439-23-000032-index.htm",{"symbol":5,"form":5367,"filingdate":5509,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"2023-07-28","roku-20230630.htm","0001428439-23-000028","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000028/roku-20230630.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000028/0001428439-23-000028-index.htm",{"symbol":5,"form":5361,"filingdate":5515,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"2023-07-27","wk-20230727.htm","0001428439-23-000024","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000024/wk-20230727.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000024/0001428439-23-000024-index.htm",{"symbol":5,"form":5361,"filingdate":5521,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"2023-06-09","wk-20230608.htm","0001428439-23-000020","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000020/wk-20230608.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000020/0001428439-23-000020-index.htm",{"symbol":5,"form":5367,"filingdate":5527,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"2023-04-27","roku-20230331.htm","0001428439-23-000017","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000017/roku-20230331.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000017/0001428439-23-000017-index.htm",{"symbol":5,"form":5361,"filingdate":5533,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"2023-04-26","wk-20230426.htm","0001428439-23-000013","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000013/wk-20230426.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000013/0001428439-23-000013-index.htm",{"symbol":5,"form":5361,"filingdate":5539,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"2023-03-30","d489695d8k.htm","0001193125-23-084450","https://www.sec.gov/Archives/edgar/data/1428439/000119312523084450/d489695d8k.htm","https://www.sec.gov/Archives/edgar/data/1428439/000119312523084450/0001193125-23-084450-index.htm",{"symbol":5,"form":5361,"filingdate":5545,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"2023-03-10","wk-20230310.htm","0001428439-23-000010","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000010/wk-20230310.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000010/0001428439-23-000010-index.htm",{"symbol":5,"form":5361,"filingdate":5551,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"2023-03-08","d466555d8k.htm","0001193125-23-063903","https://www.sec.gov/Archives/edgar/data/1428439/000119312523063903/d466555d8k.htm","https://www.sec.gov/Archives/edgar/data/1428439/000119312523063903/0001193125-23-063903-index.htm",{"symbol":5,"form":5355,"filingdate":5557,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"2023-02-16","roku-20221231.htm","0001428439-23-000007","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000007/roku-20221231.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000007/0001428439-23-000007-index.htm",{"symbol":5,"form":5361,"filingdate":5563,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"2023-02-15","wk-20230215.htm","0001428439-23-000003","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000003/wk-20230215.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843923000003/0001428439-23-000003-index.htm",{"symbol":5,"form":5361,"filingdate":5569,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"2022-12-19","wk-20221213.htm","0001428439-22-000038","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000038/wk-20221213.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000038/0001428439-22-000038-index.htm",{"symbol":5,"form":5361,"filingdate":5575,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"2022-11-17","d395182d8k.htm","0001193125-22-287240","https://www.sec.gov/Archives/edgar/data/1428439/000119312522287240/d395182d8k.htm","https://www.sec.gov/Archives/edgar/data/1428439/000119312522287240/0001193125-22-287240-index.htm",{"symbol":5,"form":5367,"filingdate":5581,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"2022-11-03","roku-20220930.htm","0001428439-22-000036","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000036/roku-20220930.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000036/0001428439-22-000036-index.htm",{"symbol":5,"form":5361,"filingdate":5587,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"2022-11-02","wk-20221102.htm","0001428439-22-000032","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000032/wk-20221102.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000032/0001428439-22-000032-index.htm",{"symbol":5,"form":5361,"filingdate":5587,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"wk-20221031.htm","0001428439-22-000033","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000033/wk-20221031.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000033/0001428439-22-000033-index.htm",{"symbol":5,"form":5361,"filingdate":5598,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"2022-09-14","d392908d8k.htm","0001193125-22-244792","https://www.sec.gov/Archives/edgar/data/1428439/000119312522244792/d392908d8k.htm","https://www.sec.gov/Archives/edgar/data/1428439/000119312522244792/0001193125-22-244792-index.htm",{"symbol":5,"form":5367,"filingdate":5604,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"2022-07-29","roku-20220630.htm","0001428439-22-000026","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000026/roku-20220630.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000026/0001428439-22-000026-index.htm",{"symbol":5,"form":5361,"filingdate":5610,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"2022-07-28","wk-20220728.htm","0001428439-22-000020","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000020/wk-20220728.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000020/0001428439-22-000020-index.htm",{"symbol":5,"form":5361,"filingdate":5616,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"2022-06-10","d288623d8k.htm","0001193125-22-171963","https://www.sec.gov/Archives/edgar/data/1428439/000119312522171963/d288623d8k.htm","https://www.sec.gov/Archives/edgar/data/1428439/000119312522171963/0001193125-22-171963-index.htm",{"symbol":5,"form":5367,"filingdate":5622,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"2022-04-29","roku-20220331.htm","0001428439-22-000016","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000016/roku-20220331.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000016/0001428439-22-000016-index.htm",{"symbol":5,"form":5361,"filingdate":5628,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"2022-04-28","wk-20220428.htm","0001428439-22-000013","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000013/wk-20220428.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000013/0001428439-22-000013-index.htm",{"symbol":5,"form":5355,"filingdate":5634,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"2022-02-18","roku-20211231.htm","0001428439-22-000010","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000010/roku-20211231.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000010/0001428439-22-000010-index.htm",{"symbol":5,"form":5361,"filingdate":5640,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"2022-02-17","wk-20220217.htm","0001428439-22-000006","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000006/wk-20220217.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843922000006/0001428439-22-000006-index.htm",{"symbol":5,"form":5361,"filingdate":5646,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"2022-01-07","d44793d8k.htm","0001193125-22-004090","https://www.sec.gov/Archives/edgar/data/1428439/000119312522004090/d44793d8k.htm","https://www.sec.gov/Archives/edgar/data/1428439/000119312522004090/0001193125-22-004090-index.htm",{"symbol":5,"form":5367,"filingdate":5652,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"2021-11-04","roku-10q_20210930.htm","0001564590-21-054545","https://www.sec.gov/Archives/edgar/data/1428439/000156459021054545/roku-10q_20210930.htm","https://www.sec.gov/Archives/edgar/data/1428439/000156459021054545/0001564590-21-054545-index.htm",{"symbol":5,"form":5361,"filingdate":5658,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"2021-11-03","roku-8k_20211103.htm","0001564590-21-053955","https://www.sec.gov/Archives/edgar/data/1428439/000156459021053955/roku-8k_20211103.htm","https://www.sec.gov/Archives/edgar/data/1428439/000156459021053955/0001564590-21-053955-index.htm",{"symbol":5,"form":5361,"filingdate":5664,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"2021-10-01","d237414d8k.htm","0001193125-21-289768","https://www.sec.gov/Archives/edgar/data/1428439/000119312521289768/d237414d8k.htm","https://www.sec.gov/Archives/edgar/data/1428439/000119312521289768/0001193125-21-289768-index.htm",[5670,5685,5700,5718,5729,5755,5768,5781,5791,5803,5818,5826,5835,5843,5852,5860,5871,5878,5886,5895,5906,5914,5923,5934],{"symbol":5,"accessionnumber":5671,"filingdate":67,"sec_url":5672,"tags":5673,"headline":5677,"summary":5678,"sector":5679,"industry":5680,"date_processed":5681,"impact_score":5682,"exhibits":5683,"isLocked":5684},"0001140361-26-035990","https://www.sec.gov/Archives/edgar/data/1428439/000114036126035990/0001140361-26-035990-index.htm",{"events":5674},[5675,5676],"Regulatory Investigation","M&A Transaction","Roku and Fox Receive Second DOJ Request in Merger Review","Roku, Inc. and Fox Corporation have received a Second Request from the U.S. Department of Justice (DOJ) in connection with the DOJ's review of their proposed mergers. This request extends the waiting period under the Hart-Scott-Rodino Antitrust Improvements Act of 1976, potentially delaying the consummation of the mergers. The companies expect the mergers to be completed by the first half of calendar year 2027, subject to the expiration or termination of the waiting period and the satisfaction of other customary closing conditions.","Technology","Cable & Other Pay Television Services","2026-09-09 13:27:40","HIGH",[],false,{"symbol":5,"accessionnumber":5686,"filingdate":192,"sec_url":5687,"tags":5688,"headline":5692,"summary":5693,"sector":5679,"industry":5680,"date_processed":5694,"impact_score":5682,"exhibits":5695,"isLocked":5684},"0001628280-26-054321","https://www.sec.gov/Archives/edgar/data/1428439/000162828026054321/0001628280-26-054321-index.htm",{"events":5689},[5690,5676,5691],"Earnings Beat","General Statement","Roku Announces Strong Q2 2026 Financial Results and Pending Acquisition by FOX","Roku, Inc. reported strong financial results for Q2 2026, with total net revenue of $1.35 billion, a 22% increase year-over-year. Platform revenue grew 25% to $1.22 billion, driven by advertising and subscription revenue growth. Devices revenue was $134 million, down 1% YoY. The company also announced a pending acquisition by FOX, which will not host an earnings call or provide a financial outlook. Non-GAAP measures include Adjusted EBITDA of $254 million and Free Cash Flow (TTM) of $704 million.","2026-08-06 20:13:57",[5696],{"exhibit_number":5697,"htm_reference":5698,"full_url":5699},"EX-99.1","a04fy2026q2exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1428439/000162828026054321/a04fy2026q2exhibit991.htm",{"symbol":5,"accessionnumber":5701,"filingdate":374,"sec_url":5702,"tags":5703,"headline":5706,"summary":5707,"sector":5679,"industry":5680,"date_processed":5708,"impact_score":5709,"exhibits":5710,"isLocked":5684},"0001628280-26-044373","https://www.sec.gov/Archives/edgar/data/1428439/000162828026044373/0001628280-26-044373-index.htm",{"events":5704},[5705],"Change in Fiscal Year","Roku Updates Segment Reporting","Roku, Inc. has updated its segment reporting to reflect changes in its business operations. Effective from the first quarter of fiscal year 2026, the company now reports its financial information through three segments: Advertising, Subscriptions, and Devices. This change is a result of the company's ongoing evaluation and monitoring of its business. All prior period financial information has been recast to align with this new segment structure.","2026-06-18 20:42:56","LOW",[5711,5715],{"exhibit_number":5712,"htm_reference":5713,"full_url":5714},"EX-23.1","a04fy2025ex231xauditorcons.htm","https://www.sec.gov/Archives/edgar/data/1428439/000162828026044373/a04fy2025ex231xauditorcons.htm",{"exhibit_number":5697,"htm_reference":5716,"full_url":5717},"roku-20260618_d2.htm","https://www.sec.gov/Archives/edgar/data/1428439/000162828026044373/roku-20260618_d2.htm",{"symbol":5,"accessionnumber":5719,"filingdate":380,"sec_url":5720,"tags":5721,"headline":5724,"summary":5725,"sector":5679,"industry":5680,"date_processed":5726,"impact_score":5727,"exhibits":5728,"isLocked":5684},"0001628280-26-043866","https://www.sec.gov/Archives/edgar/data/1428439/000162828026043866/0001628280-26-043866-index.htm",{"events":5722},[5723],"Board Member Appointed","Roku, Inc. Announces Election of Directors at Annual Meeting","On June 11, 2026, Roku, Inc. held its annual meeting of stockholders via a live webcast. Stockholders elected three new Class III directors: Jeffrey Hastings, Neil Hunt, and Anthony Wood. Stockholders also approved, on an advisory basis, the compensation of Roku's named executive officers and ratified the appointment of Deloitte & Touche LLP as the company's independent registered accounting firm for the fiscal year ending December 31, 2026.","2026-06-17 20:03:40","MEDIUM",[],{"symbol":5,"accessionnumber":5730,"filingdate":390,"sec_url":5731,"tags":5732,"headline":5736,"summary":5737,"sector":5679,"industry":5680,"date_processed":5738,"impact_score":5682,"exhibits":5739,"isLocked":5684},"0001140361-26-025115","https://www.sec.gov/Archives/edgar/data/1428439/000114036126025115/0001140361-26-025115-index.htm",{"events":5733},[5676,5734,5735],"Strategic Partnership","Corporate Update","Fox Corporation to Acquire Roku, Inc. in $22 Billion Deal","Roku, Inc. has entered into a definitive agreement to be acquired by Fox Corporation for $22 billion in a combination of cash and stock. The transaction, which values Roku at $160.00 per share, aims to create a scaled media and technology platform with superior reach and engagement capabilities. The combined company will have a strong presence in both live content and streaming, with Roku's platform reaching over 100 million global households. The deal is expected to close in the first half of 2027, subject to shareholder and regulatory approvals. Roku's CEO, Anthony Wood, will join the Fox Board following the transaction.","2026-06-15 11:48:42",[5740,5744,5748,5752],{"exhibit_number":5741,"htm_reference":5742,"full_url":5743},"EX-2.1","ef20076172_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1428439/000114036126025115/ef20076172_ex2-1.htm",{"exhibit_number":5745,"htm_reference":5746,"full_url":5747},"EX-10.1","ef20076172_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1428439/000114036126025115/ef20076172_ex10-1.htm",{"exhibit_number":5749,"htm_reference":5750,"full_url":5751},"EX-10.2","ef20076172_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1428439/000114036126025115/ef20076172_ex10-2.htm",{"exhibit_number":5697,"htm_reference":5753,"full_url":5754},"ef20076172_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1428439/000114036126025115/ef20076172_ex99-1.htm",{"symbol":5,"accessionnumber":5756,"filingdate":568,"sec_url":5757,"tags":5758,"headline":5761,"summary":5762,"sector":5679,"industry":5680,"date_processed":5763,"impact_score":5727,"exhibits":5764,"isLocked":5684},"0001628280-26-028851","https://www.sec.gov/Archives/edgar/data/1428439/000162828026028851/0001628280-26-028851-index.htm",{"events":5759},[5690,5691,5760],"Share Repurchase Program Announced","Roku Reports Strong Q1 2026 Financial Results with 28% YoY Platform Revenue Growth","Roku, Inc. announced its financial results for the quarter ended March 31, 2026, reporting a 28% year-over-year (YoY) increase in platform revenue to $1.13 billion, driven by strength in Advertising and Subscriptions. The company generated Net Income of $85.7 million, Adjusted EBITDA of $148.4 million, and an all-time high in Free Cash Flow (TTM). Roku also repurchased $100 million of shares in Q1, for a total of $250 million since Q3, under its $400 million stock repurchase program. The company expects Platform revenue to grow nearly 21% YoY to $5.0 billion, and Devices revenue of approximately $535 million, for Total net revenue of $5.5 billion for the full year.","2026-04-30 20:02:41",[5765],{"exhibit_number":5697,"htm_reference":5766,"full_url":5767},"a04fy2026q1exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1428439/000162828026028851/a04fy2026q1exhibit991.htm",{"symbol":5,"accessionnumber":5769,"filingdate":644,"sec_url":5770,"tags":5771,"headline":5774,"summary":5775,"sector":5679,"industry":5680,"date_processed":5776,"impact_score":5727,"exhibits":5777,"isLocked":5684},"0001628280-26-024842","https://www.sec.gov/Archives/edgar/data/1428439/000162828026024842/0001628280-26-024842-index.htm",{"events":5772},[5773,5735],"New Major Contract","Roku, Inc. Updates Reportable Segments for Better Business Reflection","Roku, Inc. announced an update to its reportable segments to better reflect its business operations. The company will split its current 'Platform' segment into 'Advertising' and 'Subscriptions' segments, effective from the financial results for the quarter ending March 31, 2026. This change aims to provide clearer insights into the company's digital advertising and subscription activities. The supplemental financial information for the years ended December 31, 2024 and 2025, and quarterly information for the year ended December 31, 2025, is furnished to assist investors in comparing historical and future financial information.","2026-04-13 13:00:56",[5778],{"exhibit_number":5697,"htm_reference":5779,"full_url":5780},"april2026form991april13th.htm","https://www.sec.gov/Archives/edgar/data/1428439/000162828026024842/april2026form991april13th.htm",{"symbol":5,"accessionnumber":5363,"filingdate":875,"sec_url":5365,"tags":5782,"headline":5784,"summary":5785,"sector":5679,"industry":5680,"date_processed":5786,"impact_score":5727,"exhibits":5787,"isLocked":5684},{"events":5783},[5690,5691],"Roku Reports Positive Net Income and Record Free Cash Flow for 2025","Roku, Inc. reported positive net income and record-breaking Free Cash Flow for the year ended December 31, 2025. The company achieved a net income of $88.4 million, expanded Adjusted EBITDA margin by 255 basis points, and reported record Free Cash Flow (TTM) of $483.6 million. Roku also repurchased $150 million of shares under its $400 million stock repurchase program.","2026-02-12 21:09:41",[5788],{"exhibit_number":5697,"htm_reference":5789,"full_url":5790},"a04exhibit991-q425form8xker.htm","https://www.sec.gov/Archives/edgar/data/1428439/000162828026007670/a04exhibit991-q425form8xker.htm",{"symbol":5,"accessionnumber":5374,"filingdate":1270,"sec_url":5376,"tags":5792,"headline":5796,"summary":5797,"sector":5679,"industry":5680,"date_processed":5798,"impact_score":5727,"exhibits":5799,"isLocked":5684},{"2.02":5793,"9.01":5794},[5690,5691],[5795],"Exhibits Furnished","Roku Announces Positive Operating Income for First Time Since 2021","Roku, Inc. announced its financial results for Q3 2025, reporting positive operating income, a 14% increase in total net revenue to $1.211 billion, and a 17% rise in Platform revenue to $1.065 billion. The company deepened integrations with third-party ad demand and measurement platforms, grew Roku-billed subscriptions, and enhanced the Roku Experience. Roku repurchased $50 million of its common stock and increased its full-year outlook. The company expects to deliver double-digit Platform revenue growth while increasing operating margins in 2026 and beyond.","2025-10-30 20:11:43",[5800],{"exhibit_number":5697,"htm_reference":5801,"full_url":5802},"a08form8ker-exhibit991q325.htm","https://www.sec.gov/Archives/edgar/data/1428439/000162828025047527/a08form8ker-exhibit991q325.htm",{"symbol":5,"accessionnumber":5384,"filingdate":1605,"sec_url":5386,"tags":5804,"headline":5811,"summary":5812,"sector":5679,"industry":5680,"date_processed":5813,"impact_score":5727,"exhibits":5814,"isLocked":5684},{"2.02":5805,"5.02":5806,"8.01":5808,"9.01":5809},[5691],[5807],"New COO Appointed",[5760],[5810],"No viable tag","Roku Announces Q2 2025 Financial Results and Stock Repurchase Program","Roku, Inc. announced its financial results for the quarter ended June 30, 2025, reporting a 15% year-over-year increase in total net revenue to $1.11 billion. The company also announced its Board of Directors approved a stock repurchase program authorizing the purchase of up to $400 million of its Class A common stock. Additionally, Roku appointed Dan Jedda, its current Chief Financial Officer, as Chief Operating Officer, effective July 28, 2025.","2025-08-22 01:58:55",[5815],{"exhibit_number":5697,"htm_reference":5816,"full_url":5817},"a08form8ker-exhibit991q225.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000035/a08form8ker-exhibit991q225.htm",{"symbol":5,"accessionnumber":5390,"filingdate":1724,"sec_url":5392,"tags":5819,"headline":5822,"summary":5823,"sector":5679,"industry":5680,"date_processed":5824,"impact_score":5709,"exhibits":5825,"isLocked":5684},{"5.07":5820},[5821],"Say-on-Pay Approved","Roku Announces Annual Say-on-Pay Votes Following Stockholder Advisory Vote","Roku, Inc. has decided to hold annual Say-on-Pay votes for its named executive officers' compensation, following a stockholder advisory vote expressing preference for annual Say-on-Pay votes. This decision aligns with the recommendation of Roku's Board of Directors and will be re-evaluated after the next Say-on-Frequency Proposal, scheduled for no later than the 2031 annual meeting of stockholders.","2025-08-22 07:32:01",[],{"symbol":5,"accessionnumber":5394,"filingdate":1775,"sec_url":5396,"tags":5827,"headline":5831,"summary":5832,"sector":5679,"industry":5680,"date_processed":5833,"impact_score":5727,"exhibits":5834,"isLocked":5684},{"5.07":5828},[5829,5830,5821],"Director Elections Results","Equity Plan Approved","Roku Holds Annual Meeting of Stockholders, Votes on Key Proposals","On June 11, 2025, Roku, Inc. held its annual meeting of stockholders where shareholders voted on four key proposals. All Class II director nominees were elected with high approval rates. Shareholders also approved, on an advisory basis, the compensation of Roku's named executive officers and the frequency of future advisory votes on executive compensation. Lastly, shareholders ratified the appointment of Deloitte & Touche LLP as Roku's independent registered accounting firm for the fiscal year ending December 31, 2025.","2025-08-22 15:03:17",[],{"symbol":5,"accessionnumber":5399,"filingdate":1919,"sec_url":5401,"tags":5836,"headline":5839,"summary":5840,"sector":5679,"industry":5680,"date_processed":5841,"impact_score":5682,"exhibits":5842,"isLocked":5684},{"5.02":5837},[5838],"Key Executive Departure","Roku Announces Senior Vice President and General Counsel Resignation","On May 1, 2025, Louise Pentland, Senior Vice President and General Counsel of Roku, Inc., announced her resignation effective May 16, 2025, to pursue another opportunity. There was no disagreement with the Company or the Board of Directors. Roku will conduct an executive search for a successor.","2025-08-22 23:28:16",[],{"symbol":5,"accessionnumber":5408,"filingdate":1941,"sec_url":5410,"tags":5844,"headline":5848,"summary":5849,"sector":5679,"industry":5680,"date_processed":5850,"impact_score":5682,"exhibits":5851,"isLocked":5684},{"2.02":5845,"9.01":5847},[5690,5846],"Raised Guidance",[5810],"Roku Announces Q1 2025 Financial Results with Platform Revenue Growth","Roku, Inc. announced its Q1 2025 financial results, reporting a 16% year-over-year increase in total net revenue to $1.021 billion. Platform revenue grew 17% to $881 million, driven by video advertising and streaming services distribution activities. Devices revenue increased by 11% to $140 million. Roku maintained its full-year 2025 outlook with Platform revenue expected to reach $3.950 billion and Adjusted EBITDA at $350 million.","2025-08-23 01:29:21",[],{"symbol":5,"accessionnumber":5413,"filingdate":2076,"sec_url":5415,"tags":5853,"headline":5856,"summary":5857,"sector":5679,"industry":5680,"date_processed":5858,"impact_score":5727,"exhibits":5859,"isLocked":5684},{"5.02":5854},[5855],"Board Member Departure","Roku, Inc. Director Ravi Ahuja Resigns to Focus on Sony Pictures Role","On March 25, 2025, Ravi Ahuja, a director of Roku, Inc., notified the Board of his intention to resign effective June 11, 2025, due to his role as President and CEO of Sony Pictures Entertainment. This resignation is not the result of any disagreement with the Company or the Board. As a result, the size of the Board will be reduced from nine to eight directors.","2025-08-23 18:09:25",[],{"symbol":5,"accessionnumber":5423,"filingdate":2238,"sec_url":5425,"tags":5861,"headline":5864,"summary":5865,"sector":5679,"industry":5680,"date_processed":5866,"impact_score":5709,"exhibits":5867,"isLocked":5684},{"2.02":5862,"9.01":5863},[5691],[5795],"Roku Reports Strong Q4 2024 Financial Results","Roku, Inc. announced its financial results for Q4 and full year 2024, revealing a 25% year-over-year increase in Platform revenue, reaching over $1 billion in Q4. Total net revenue for the full year was $4.1 billion, with gross profit of $1.8 billion. The company also reported growth in Streaming Households and Streaming Hours, and provided guidance for Q1 2025 and full year 2025.","2025-11-13 23:11:04",[5868],{"exhibit_number":5697,"htm_reference":5869,"full_url":5870},"a04exhibit991-q424form8xker.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843925000008/a04exhibit991-q424form8xker.htm",{"symbol":5,"accessionnumber":5428,"filingdate":2366,"sec_url":5430,"tags":5872,"headline":5874,"summary":5875,"sector":5679,"industry":5680,"date_processed":5876,"impact_score":5682,"exhibits":5877,"isLocked":5684},{"5.02":5873},[5838],"Gidon Katz Departure from Roku","On December 31, 2024, Roku, Inc. announced that Gidon Katz, Senior Vice President, Platform Products & User Experience, will leave the company effective April 15, 2025. He will receive severance benefits as per his Employment Contract with Roku DX UK Ltd, a subsidiary of Roku, Inc.","2025-11-20 23:32:39",[],{"symbol":5,"accessionnumber":5438,"filingdate":2593,"sec_url":5440,"tags":5879,"headline":5882,"summary":5883,"sector":5679,"industry":5680,"date_processed":5884,"impact_score":5709,"exhibits":5885,"isLocked":5684},{"2.02":5880,"9.01":5881},[5691],[5795],"Roku Announces Strong Q3 2024 Financial Results and Platform Growth","On October 30, 2024, Roku, Inc. reported its financial results for Q3 2024, showcasing robust performance with total net revenue of $1.062 billion, up 16% year over year. Platform revenue grew 15% to $908 million, driven by increased streaming hours and engagement. The company experienced significant growth in its streaming ecosystem, with streaming households reaching 85.5 million and streaming hours increasing to 32.0 billion. Roku also highlighted progress in monetization efforts, including the expansion of Roku Pay subscriptions and increased ad revenue diversification. The company expects Q4 2024 total net revenue to be $1.140 billion, with platform revenue growing 14% year over year.","2025-08-24 21:44:11",[],{"symbol":5,"accessionnumber":5443,"filingdate":2711,"sec_url":5445,"tags":5887,"headline":5891,"summary":5892,"sector":5679,"industry":5680,"date_processed":5893,"impact_score":5709,"exhibits":5894,"isLocked":5684},{"5.02":5888,"9.01":5890},[5889],"Executive Compensation Detail",[5795],"Roku, Inc. Approve Changes to Executive Supplemental Stock Option Program","On September 23, 2024, Roku, Inc.'s Compensation Committee approved changes to the terms of its Executive Supplemental Stock Option Program. Effective January 1, 2025, eligible executives can elect to reduce their annual base salary in exchange for monthly grants of fully vested non-statutory stock options. The changes include a new formula for determining the number of stock options granted based on the salary reduction and the fair market value of Roku's Class A common stock. These changes aim to align executive compensation with company performance and shareholder interests.","2025-08-24 00:10:08",[],{"symbol":5,"accessionnumber":5448,"filingdate":2747,"sec_url":5450,"tags":5896,"headline":5902,"summary":5903,"sector":5679,"industry":5680,"date_processed":5904,"impact_score":5727,"exhibits":5905,"isLocked":5684},{"1.01":5897,"2.03":5899,"9.01":5901},[5898],"Financial Instrument Agreement",[5900],"Credit Facility Entered",[5795],"Roku Enters Into New $300 Million Credit Agreement","On September 16, 2024, Roku, Inc. entered into a new credit agreement providing for a five-year revolving credit facility of up to $300 million, with an option for an additional $300 million increase, subject to certain conditions. The facility matures on September 16, 2029, and includes a $100 million sub-facility for letters of credit. The agreement contains financial covenants and customary affirmative and negative covenants, secured by Roku's assets. The Credit Agreement is detailed in Exhibit 10.1.","2025-08-23 23:19:06",[],{"symbol":5,"accessionnumber":5458,"filingdate":2914,"sec_url":5460,"tags":5907,"headline":5910,"summary":5911,"sector":5679,"industry":5680,"date_processed":5912,"impact_score":5727,"exhibits":5913,"isLocked":5684},{"2.02":5908,"9.01":5909},[5690,5691],[5810],"Roku Reports Strong Q2 2024 Financial Results","Roku, Inc. reported solid financial results for Q2 2024, with total net revenue of $968 million, up 14% year over year (YoY). Platform revenue was $824 million, up 11% YoY, and gross profit was $425 million, up 12% YoY. Roku achieved positive Adjusted EBITDA and Free Cash Flow for the fourth consecutive quarter. The company saw growth in Streaming Households, Streaming Hours, and ARPU, and expanded its reach through Roku-branded TVs and strategic partnerships.","2025-08-23 17:15:30",[],{"symbol":5,"accessionnumber":5463,"filingdate":3120,"sec_url":5465,"tags":5915,"headline":5919,"summary":5920,"sector":5679,"industry":5680,"date_processed":5921,"impact_score":5727,"exhibits":5922,"isLocked":5684},{"5.02":5916,"5.07":5917,"9.01":5918},[5810],[5830,5829],[5810],"Roku, Inc. Announces Stockholder Approvals and Voting Results from Annual Meeting","On June 6, 2024, Roku, Inc. held its annual meeting of stockholders via a live webcast. Stockholders approved four proposals, including the Roku, Inc. Amended and Restated 2017 Equity Incentive Plan, which extends the end date for future automatic annual increases in the number of shares available for grant from January 1, 2027 to January 1, 2034. The Class I director nominees were elected to serve until Roku's 2027 annual meeting of stockholders. Stockholders also approved, on an advisory basis, Roku's executive compensation and ratified the appointment of Deloitte & Touche LLP as Roku's independent registered accounting firm for the fiscal year ending December 31, 2024.","2025-08-23 00:11:47",[],{"symbol":5,"accessionnumber":5473,"filingdate":3261,"sec_url":5475,"tags":5924,"headline":5927,"summary":5928,"sector":5679,"industry":5680,"date_processed":5929,"impact_score":5727,"exhibits":5930,"isLocked":5684},{"2.02":5925,"9.01":5926},[5690],[5795],"Roku Announces Solid Q1 2024 Financial Results","Roku, Inc. announced its financial results for Q1 2024, reporting a 19% increase in total net revenue to $882 million. The company achieved a 15% increase in gross profit to $388 million, and a third consecutive quarter of positive Adjusted EBITDA and Free Cash Flow. Key metrics included Streaming Households of 81.6 million, a 14% increase year-over-year, and Streaming Hours of 30.8 billion, a 23% increase. Platform revenue grew 19% to $755 million, while Average Revenue Per User remained flat at $40.65. Roku also announced positive cash flow metrics with Free Cash Flow at $426.8 million for the trailing 12 months.","2025-08-22 15:39:40",[5931],{"exhibit_number":5697,"htm_reference":5932,"full_url":5933},"a08form8ker-exhibit991q124.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000016/a08form8ker-exhibit991q124.htm",{"symbol":5,"accessionnumber":5483,"filingdate":3481,"sec_url":5485,"tags":5935,"headline":5938,"summary":5939,"sector":5679,"industry":5680,"date_processed":5940,"impact_score":5709,"exhibits":5941,"isLocked":5684},{"2.02":5936,"9.01":5937},[5691],[5795],"Roku Reports Full Year 2023 Financial Results with 11% Revenue Growth","On February 15, 2024, Roku, Inc. reported its financial results for the quarter and full year ended December 31, 2023. The company achieved total net revenue of $3.5 billion, an 11% increase year-over-year. Platform revenue, which includes advertising and content distribution, grew by 10% to $3.0 billion. Despite facing challenges in the ad market, Roku saw positive signs of recovery in Q4. The company also reported a net loss of $710 million for the full year but achieved positive Adjusted EBITDA and Free Cash Flow. Roku's active accounts grew to 80 million globally, and streaming hours surpassed 100 billion for the first time. The shareholder letter, attached as Exhibit 99.1, provides further details on the company's performance and outlook for 2024.","2025-08-22 03:46:19",[5942],{"exhibit_number":5697,"htm_reference":5943,"full_url":5944},"a04exhibit991-q423form8xker.htm","https://www.sec.gov/Archives/edgar/data/1428439/000142843924000007/a04exhibit991-q423form8xker.htm",null,1789889836441]