[{"data":1,"prerenderedAt":5219},["ShallowReactive",2],{"company-overview-WBD":3},{"company_profile":4,"ohlc":24,"spy":2595,"trading_signals":3871,"company_actions":3998,"filings_8k":4539,"report_history":5218,"insider_summary":5218,"filings_summary":5218,"financials_summary":5218,"institutional_summary":5218,"seo_links":5218},{"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},"WBD","Warner Bros. Discovery, Inc.","NASDAQ","XNGS","Communication Services","Entertainment",35500,"https://www.wbd.com","Warner Bros. Discovery, Inc. is a global media and entertainment company that creates, produces, and distributes content across television, film, streaming, and gaming. The company operates a broad portfolio of brands and services, including premium streaming platforms, cable networks, news programming, sports content, and film and television studios. Its business segments span streaming and studios as well as linear networks, supporting a wide range of audiences through entertainment, lifestyle, factual, kids, and sports offerings. Warner Bros. Discovery also extends into consumer products, licensing, publishing, and themed experiences, making it a diversified content provider with a significant role in global media distribution and franchise development. Headquartered in New York City, Warner Bros. Discovery serves households, advertisers, distributors, and commercial partners through its portfolio of well-known entertainment brands.","Common Stock","Mr. David M. Zaslav","230 Park Avenue South","New York",10003,"NY","United States","212 548 5555","2026-09-12 00:00:00","True",[25,31,37,43,48,53,58,62,66,72,77,83,89,93,99,104,110,115,120,125,130,135,138,142,147,151,156,162,168,174,179,185,191,196,202,206,211,217,222,227,230,234,239,244,249,253,259,265,271,276,281,285,290,294,297,303,309,315,318,322,327,331,333,337,341,344,348,351,355,358,362,365,367,372,374,377,381,385,387,391,394,396,399,402,405,408,410,413,416,418,420,422,424,427,431,433,436,438,440,442,444,446,448,450,455,458,461,465,467,469,471,474,477,482,484,486,488,490,493,495,497,499,501,503,505,507,510,513,515,517,520,523,526,528,531,535,538,540,543,547,550,553,557,562,568,573,577,581,584,586,588,592,596,598,600,602,606,608,611,614,618,621,625,627,629,634,637,639,642,645,647,650,653,655,659,662,664,666,669,671,674,677,679,681,685,689,691,693,695,697,701,706,712,718,722,724,727,733,739,744,750,756,762,767,773,779,783,788,792,797,802,807,813,818,821,827,832,837,842,846,850,854,860,866,870,876,881,887,893,899,905,911,917,922,926,931,937,943,949,954,960,966,972,977,982,987,992,997,1002,1008,1012,1015,1019,1025,1029,1034,1039,1045,1050,1056,1062,1066,1070,1075,1081,1086,1091,1097,1103,1106,1112,1118,1122,1126,1131,1136,1139,1143,1148,1154,1159,1164,1170,1176,1181,1186,1192,1198,1203,1209,1214,1219,1224,1227,1231,1236,1240,1245,1248,1251,1254,1257,1260,1265,1270,1274,1279,1282,1284,1288,1294,1299,1302,1308,1314,1319,1323,1328,1334,1339,1343,1348,1353,1358,1364,1368,1374,1380,1383,1387,1391,1396,1402,1408,1413,1418,1422,1428,1431,1435,1439,1442,1447,1452,1458,1463,1468,1473,1478,1482,1486,1489,1491,1495,1500,1504,1509,1513,1517,1522,1526,1532,1537,1543,1547,1553,1557,1559,1564,1567,1570,1575,1579,1582,1586,1590,1593,1597,1602,1605,1608,1611,1616,1619,1622,1626,1629,1631,1635,1638,1641,1644,1647,1650,1653,1656,1658,1661,1663,1666,1669,1673,1677,1682,1685,1687,1689,1692,1694,1697,1701,1704,1706,1711,1714,1716,1718,1721,1724,1728,1733,1735,1737,1742,1745,1748,1750,1752,1754,1757,1759,1761,1763,1765,1768,1771,1773,1775,1778,1781,1784,1789,1794,1797,1800,1802,1804,1806,1808,1810,1812,1814,1816,1819,1821,1824,1827,1831,1833,1837,1839,1841,1845,1848,1851,1854,1858,1861,1865,1870,1873,1877,1881,1887,1891,1895,1898,1903,1906,1910,1915,1917,1920,1923,1926,1928,1930,1935,1938,1941,1943,1946,1948,1950,1954,1957,1960,1962,1964,1967,1969,1974,1977,1980,1983,1986,1991,1996,2001,2005,2008,2011,2016,2020,2023,2026,2028,2031,2034,2036,2038,2040,2042,2045,2051,2055,2060,2066,2071,2076,2081,2083,2086,2088,2091,2093,2097,2100,2103,2105,2107,2111,2113,2115,2117,2121,2124,2127,2129,2132,2134,2137,2140,2144,2148,2151,2153,2156,2158,2160,2162,2164,2166,2169,2172,2174,2176,2178,2180,2183,2186,2188,2190,2193,2196,2198,2200,2203,2205,2207,2209,2211,2213,2215,2218,2220,2222,2224,2226,2228,2230,2232,2234,2236,2238,2241,2243,2246,2248,2250,2252,2254,2256,2258,2261,2263,2265,2267,2269,2271,2273,2275,2277,2279,2281,2283,2285,2288,2290,2292,2294,2297,2299,2301,2303,2306,2309,2311,2313,2315,2317,2319,2323,2326,2328,2330,2332,2334,2336,2338,2340,2342,2344,2346,2348,2350,2354,2357,2359,2361,2363,2366,2369,2371,2373,2375,2377,2379,2381,2383,2385,2387,2389,2391,2393,2395,2397,2399,2401,2403,2405,2407,2409,2411,2413,2415,2419,2421,2424,2427,2430,2433,2436,2439,2441,2444,2446,2448,2450,2455,2458,2462,2464,2467,2469,2471,2474,2476,2478,2480,2483,2485,2487,2489,2491,2493,2496,2498,2500,2502,2504,2506,2508,2510,2512,2515,2518,2521,2523,2525,2527,2529,2532,2534,2536,2539,2541,2543,2545,2547,2549,2551,2553,2555,2557,2559,2561,2563,2565,2567,2569,2571,2574,2576,2578,2581,2583,2585,2587,2589,2592],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",28.06,28.13,27.74,27.8,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",28.31,28.45,28.09,28.24,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",27.99,28.19,27.96,28.07,{"symbol":5,"time":44,"open":39,"high":45,"low":46,"close":47},"2026-09-15",28.1,27.84,28.03,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":45},"2026-09-14",27.95,28.2,27.93,{"symbol":5,"time":54,"open":36,"high":55,"low":56,"close":57},"2026-09-11",28.6,27.97,28.04,{"symbol":5,"time":59,"open":60,"high":61,"low":60,"close":51},"2026-09-10",28,28.34,{"symbol":5,"time":63,"open":27,"high":64,"low":65,"close":65},"2026-09-09",28.15,27.91,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-08",28.22,28.35,28.08,28.12,{"symbol":5,"time":73,"open":74,"high":69,"low":75,"close":76},"2026-09-04",28.32,28.21,28.25,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-03",28.41,28.47,28.3,28.37,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-02",28.38,28.77,28.33,28.39,{"symbol":5,"time":90,"open":91,"high":92,"low":81,"close":74},"2026-09-01",28.57,28.59,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",28.75,28.8,28.49,28.53,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":86},"2026-08-28",28.95,28.97,28.71,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",28.79,28.99,28.65,28.88,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":95},"2026-08-26",28.9,28.94,28.72,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":112},"2026-08-25",28.83,28.98,28.68,{"symbol":5,"time":121,"open":122,"high":113,"low":123,"close":124},"2026-08-24",28.87,28.69,28.7,{"symbol":5,"time":126,"open":127,"high":128,"low":81,"close":129},"2026-08-21",28.44,28.62,28.55,{"symbol":5,"time":131,"open":34,"high":132,"low":133,"close":134},"2026-08-20",28.54,28.18,28.23,{"symbol":5,"time":136,"open":129,"high":119,"low":137,"close":98},"2026-08-19",28.43,{"symbol":5,"time":139,"open":39,"high":129,"low":140,"close":141},"2026-08-18",27.9,28.48,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":52},"2026-08-17",27.81,28.01,27.73,{"symbol":5,"time":148,"open":149,"high":133,"low":150,"close":39},"2026-08-14",27.77,27.7,{"symbol":5,"time":152,"open":153,"high":70,"low":154,"close":155},"2026-08-13",27.76,27.64,27.75,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-12",27.45,27.78,27.34,27.65,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-11",26.93,27.23,26.88,27.07,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-10",26.78,27.18,26.6,26.87,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":170},"2026-08-07",26.32,26.85,26.27,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-06",26.2,26.58,26.18,26.4,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-05",25.79,26.01,25.58,25.97,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":187},"2026-08-04",26.17,26.21,25.4,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-03",26.39,26.53,26.07,26.09,{"symbol":5,"time":203,"open":195,"high":204,"low":195,"close":205},"2026-07-31",26.45,26.3,{"symbol":5,"time":207,"open":189,"high":208,"low":209,"close":210},"2026-07-30",25.66,25.44,25.47,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-07-29",25.61,25.81,25.5,25.64,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":213},"2026-07-28",25.29,25.67,25.27,{"symbol":5,"time":223,"open":215,"high":224,"low":225,"close":226},"2026-07-27",25.76,25.25,25.28,{"symbol":5,"time":228,"open":194,"high":182,"low":224,"close":229},"2026-07-24",25.77,{"symbol":5,"time":231,"open":232,"high":181,"low":232,"close":233},"2026-07-23",25.78,25.95,{"symbol":5,"time":235,"open":236,"high":178,"low":237,"close":238},"2026-07-22",25.83,25.75,25.85,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":236},"2026-07-21",25.89,25.94,25.63,{"symbol":5,"time":245,"open":173,"high":246,"low":247,"close":248},"2026-07-20",26.9,25.72,25.86,{"symbol":5,"time":250,"open":251,"high":252,"low":170,"close":173},"2026-07-17",27.31,27.46,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-16",27.17,27.3,26.83,27.29,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-15",27.42,27.44,27.02,27.27,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-14",27.1,27.58,27.05,27.48,{"symbol":5,"time":272,"open":273,"high":161,"low":274,"close":275},"2026-07-13",26.33,26.28,27.09,{"symbol":5,"time":277,"open":278,"high":173,"low":279,"close":280},"2026-07-10",26.5,26.49,26.59,{"symbol":5,"time":282,"open":188,"high":283,"low":284,"close":283},"2026-07-09",26.63,26,{"symbol":5,"time":286,"open":184,"high":287,"low":288,"close":289},"2026-07-08",26.41,26.12,26.15,{"symbol":5,"time":291,"open":184,"high":292,"low":293,"close":288},"2026-07-07",26.46,26.11,{"symbol":5,"time":295,"open":296,"high":279,"low":284,"close":288},"2026-07-06",26.37,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-02",26.8,26.82,26.24,26.48,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-01",26.71,26.95,26.69,26.81,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-06-30",26.79,27.03,26.57,26.66,{"symbol":5,"time":316,"open":177,"high":171,"low":300,"close":317},"2026-06-29",27.13,{"symbol":5,"time":319,"open":269,"high":320,"low":314,"close":321},"2026-06-26",27.08,26.74,{"symbol":5,"time":323,"open":324,"high":256,"low":325,"close":326},"2026-06-25",27.14,26.96,26.98,{"symbol":5,"time":328,"open":246,"high":329,"low":305,"close":330},"2026-06-24",27.28,27.2,{"symbol":5,"time":332,"open":306,"high":312,"low":283,"close":166},"2026-06-23",{"symbol":5,"time":334,"open":178,"high":335,"low":336,"close":306},"2026-06-22",26.99,26.25,{"symbol":5,"time":338,"open":301,"high":339,"low":340,"close":181},"2026-06-18",26.54,26.14,{"symbol":5,"time":342,"open":343,"high":313,"low":181,"close":301},"2026-06-17",26.47,{"symbol":5,"time":345,"open":246,"high":346,"low":347,"close":172},"2026-06-16",26.92,26.51,{"symbol":5,"time":349,"open":350,"high":256,"low":299,"close":257},"2026-06-15",27.11,{"symbol":5,"time":352,"open":170,"high":353,"low":354,"close":326},"2026-06-12",27.04,26.52,{"symbol":5,"time":356,"open":178,"high":173,"low":183,"close":357},"2026-06-11",26.86,{"symbol":5,"time":359,"open":283,"high":360,"low":194,"close":361},"2026-06-10",26.65,26.23,{"symbol":5,"time":363,"open":343,"high":299,"low":198,"close":364},"2026-06-09",26.56,{"symbol":5,"time":366,"open":205,"high":299,"low":293,"close":343},"2026-06-08",{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":301},"2026-06-05",27,27.01,25.91,{"symbol":5,"time":373,"open":275,"high":317,"low":246,"close":369},"2026-06-04",{"symbol":5,"time":375,"open":324,"high":376,"low":369,"close":369},"2026-06-03",27.22,{"symbol":5,"time":378,"open":379,"high":380,"low":317,"close":171},"2026-06-02",27.21,27.36,{"symbol":5,"time":382,"open":306,"high":383,"low":306,"close":384},"2026-06-01",27.32,27.25,{"symbol":5,"time":386,"open":369,"high":267,"low":246,"close":370},"2026-05-29",{"symbol":5,"time":388,"open":317,"high":389,"low":390,"close":353},"2026-05-28",27.15,26.97,{"symbol":5,"time":392,"open":312,"high":393,"low":263,"close":324},"2026-05-27",27.39,{"symbol":5,"time":395,"open":369,"high":353,"low":246,"close":369},"2026-05-26",{"symbol":5,"time":397,"open":389,"high":398,"low":357,"close":312},"2026-05-22",27.19,{"symbol":5,"time":400,"open":261,"high":401,"low":269,"close":267},"2026-05-21",27.43,{"symbol":5,"time":403,"open":404,"high":262,"low":167,"close":261},"2026-05-20",27.12,{"symbol":5,"time":406,"open":370,"high":407,"low":370,"close":275},"2026-05-19",27.24,{"symbol":5,"time":409,"open":326,"high":317,"low":346,"close":267},"2026-05-18",{"symbol":5,"time":411,"open":404,"high":324,"low":412,"close":326},"2026-05-15",26.94,{"symbol":5,"time":414,"open":415,"high":415,"low":267,"close":404},"2026-05-14",27.26,{"symbol":5,"time":417,"open":389,"high":251,"low":275,"close":384},"2026-05-13",{"symbol":5,"time":419,"open":330,"high":415,"low":404,"close":330},"2026-05-12",{"symbol":5,"time":421,"open":167,"high":329,"low":269,"close":407},"2026-05-11",{"symbol":5,"time":423,"open":275,"high":407,"low":320,"close":350},"2026-05-08",{"symbol":5,"time":425,"open":389,"high":256,"low":426,"close":404},"2026-05-07",27.06,{"symbol":5,"time":428,"open":429,"high":430,"low":267,"close":330},"2026-05-06",27.16,27.37,{"symbol":5,"time":432,"open":164,"high":384,"low":177,"close":376},"2026-05-05",{"symbol":5,"time":434,"open":412,"high":353,"low":435,"close":325},"2026-05-04",26.89,{"symbol":5,"time":437,"open":370,"high":330,"low":306,"close":390},"2026-05-01",{"symbol":5,"time":439,"open":335,"high":389,"low":166,"close":269},"2026-04-30",{"symbol":5,"time":441,"open":255,"high":330,"low":335,"close":269},"2026-04-29",{"symbol":5,"time":443,"open":390,"high":326,"low":172,"close":306},"2026-04-28",{"symbol":5,"time":445,"open":312,"high":320,"low":300,"close":300},"2026-04-27",{"symbol":5,"time":447,"open":390,"high":171,"low":346,"close":167},"2026-04-24",{"symbol":5,"time":449,"open":261,"high":158,"low":246,"close":246},"2026-04-23",{"symbol":5,"time":451,"open":452,"high":453,"low":264,"close":454},"2026-04-22",27.35,27.38,27.33,{"symbol":5,"time":456,"open":457,"high":158,"low":264,"close":251},"2026-04-21",27.41,{"symbol":5,"time":459,"open":261,"high":460,"low":380,"close":261},"2026-04-20",27.59,{"symbol":5,"time":462,"open":393,"high":463,"low":160,"close":464},"2026-04-17",27.57,27.47,{"symbol":5,"time":466,"open":379,"high":401,"low":330,"close":393},"2026-04-16",{"symbol":5,"time":468,"open":383,"high":452,"low":398,"close":330},"2026-04-15",{"symbol":5,"time":470,"open":454,"high":453,"low":251,"close":430},"2026-04-14",{"symbol":5,"time":472,"open":473,"high":158,"low":251,"close":393},"2026-04-13",27.4,{"symbol":5,"time":475,"open":476,"high":463,"low":261,"close":262},"2026-04-10",27.55,{"symbol":5,"time":478,"open":479,"high":480,"low":270,"close":481},"2026-04-09",27.5,27.56,27.53,{"symbol":5,"time":483,"open":479,"high":463,"low":270,"close":476},"2026-04-08",{"symbol":5,"time":485,"open":452,"high":261,"low":160,"close":430},"2026-04-07",{"symbol":5,"time":487,"open":452,"high":479,"low":251,"close":457},"2026-04-06",{"symbol":5,"time":489,"open":160,"high":262,"low":258,"close":383},"2026-04-02",{"symbol":5,"time":491,"open":251,"high":153,"low":329,"close":492},"2026-04-01",27.49,{"symbol":5,"time":494,"open":255,"high":492,"low":320,"close":252},"2026-03-31",{"symbol":5,"time":496,"open":324,"high":255,"low":369,"close":275},"2026-03-30",{"symbol":5,"time":498,"open":275,"high":324,"low":357,"close":167},"2026-03-27",{"symbol":5,"time":500,"open":429,"high":376,"low":167,"close":167},"2026-03-26",{"symbol":5,"time":502,"open":329,"high":258,"low":404,"close":376},"2026-03-25",{"symbol":5,"time":504,"open":452,"high":262,"low":384,"close":329},"2026-03-24",{"symbol":5,"time":506,"open":29,"high":29,"low":430,"close":473},"2026-03-23",{"symbol":5,"time":508,"open":460,"high":509,"low":454,"close":261},"2026-03-20",27.68,{"symbol":5,"time":511,"open":380,"high":150,"low":258,"close":512},"2026-03-19",27.63,{"symbol":5,"time":514,"open":261,"high":159,"low":376,"close":452},"2026-03-18",{"symbol":5,"time":516,"open":160,"high":30,"low":160,"close":154},"2026-03-17",{"symbol":5,"time":518,"open":329,"high":480,"low":398,"close":519},"2026-03-16",27.51,{"symbol":5,"time":521,"open":492,"high":522,"low":263,"close":324},"2026-03-13",27.52,{"symbol":5,"time":524,"open":525,"high":144,"low":473,"close":401},"2026-03-12",27.71,{"symbol":5,"time":527,"open":153,"high":52,"low":155,"close":144},"2026-03-11",{"symbol":5,"time":529,"open":29,"high":50,"low":530,"close":153},"2026-03-10",27.69,{"symbol":5,"time":532,"open":533,"high":534,"low":525,"close":155},"2026-03-09",27.85,27.94,{"symbol":5,"time":536,"open":153,"high":39,"low":537,"close":50},"2026-03-06",27.67,{"symbol":5,"time":539,"open":140,"high":60,"low":144,"close":60},"2026-03-05",{"symbol":5,"time":541,"open":542,"high":40,"low":52,"close":50},"2026-03-04",28.14,{"symbol":5,"time":544,"open":81,"high":545,"low":546,"close":51},"2026-03-03",28.46,28.17,{"symbol":5,"time":548,"open":145,"high":549,"low":145,"close":549},"2026-03-02",28.5,{"symbol":5,"time":551,"open":88,"high":552,"low":71,"close":546},"2026-02-27",28.4,{"symbol":5,"time":554,"open":106,"high":555,"low":556,"close":96},"2026-02-26",29.01,28.76,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":112},"2026-02-25",29.04,29.1,28.85,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-02-24",29,29.2,28.93,29.15,{"symbol":5,"time":569,"open":570,"high":107,"low":571,"close":572},"2026-02-23",28.82,28.74,28.92,{"symbol":5,"time":574,"open":123,"high":575,"low":576,"close":95},"2026-02-20",28.78,28.52,{"symbol":5,"time":578,"open":92,"high":579,"low":580,"close":98},"2026-02-19",29.19,28.51,{"symbol":5,"time":582,"open":583,"high":102,"low":92,"close":106},"2026-02-18",28.86,{"symbol":5,"time":585,"open":123,"high":555,"low":91,"close":95},"2026-02-17",{"symbol":5,"time":587,"open":42,"high":133,"low":140,"close":39},"2026-02-13",{"symbol":5,"time":589,"open":28,"high":133,"low":590,"close":591},"2026-02-12",27.61,28.11,{"symbol":5,"time":593,"open":145,"high":594,"low":595,"close":39},"2026-02-11",28.28,27.83,{"symbol":5,"time":597,"open":509,"high":56,"low":158,"close":30},"2026-02-10",{"symbol":5,"time":599,"open":160,"high":261,"low":269,"close":379},"2026-02-09",{"symbol":5,"time":601,"open":246,"high":270,"low":177,"close":380},"2026-02-06",{"symbol":5,"time":603,"open":426,"high":404,"low":604,"close":605},"2026-02-05",26.61,26.76,{"symbol":5,"time":607,"open":330,"high":415,"low":357,"close":312},"2026-02-04",{"symbol":5,"time":609,"open":519,"high":610,"low":263,"close":398},"2026-02-03",27.62,{"symbol":5,"time":612,"open":522,"high":613,"low":492,"close":522},"2026-02-02",27.87,{"symbol":5,"time":615,"open":476,"high":616,"low":380,"close":617},"2026-01-30",27.79,27.54,{"symbol":5,"time":619,"open":40,"high":76,"low":480,"close":620},"2026-01-29",27.6,{"symbol":5,"time":622,"open":35,"high":594,"low":623,"close":624},"2026-01-28",27.92,27.98,{"symbol":5,"time":626,"open":76,"high":33,"low":27,"close":42},"2026-01-27",{"symbol":5,"time":628,"open":545,"high":576,"low":51,"close":36},"2026-01-26",{"symbol":5,"time":630,"open":631,"high":632,"low":76,"close":633},"2026-01-23",28.26,28.61,28.58,{"symbol":5,"time":635,"open":549,"high":124,"low":87,"close":636},"2026-01-22",28.36,{"symbol":5,"time":638,"open":74,"high":114,"low":51,"close":98},"2026-01-21",{"symbol":5,"time":640,"open":141,"high":641,"low":42,"close":36},"2026-01-20",28.84,{"symbol":5,"time":643,"open":644,"high":575,"low":549,"close":633},"2026-01-16",28.64,{"symbol":5,"time":646,"open":103,"high":561,"low":552,"close":97},"2026-01-15",{"symbol":5,"time":648,"open":555,"high":565,"low":633,"close":649},"2026-01-14",28.63,{"symbol":5,"time":651,"open":81,"high":652,"low":631,"close":583},"2026-01-13",29.5,{"symbol":5,"time":654,"open":141,"high":119,"low":76,"close":552},"2026-01-12",{"symbol":5,"time":656,"open":74,"high":559,"low":657,"close":658},"2026-01-09",28.29,28.89,{"symbol":5,"time":660,"open":545,"high":580,"low":661,"close":74},"2026-01-08",28.05,{"symbol":5,"time":663,"open":657,"high":86,"low":68,"close":92},"2026-01-07",{"symbol":5,"time":665,"open":549,"high":633,"low":69,"close":80},"2026-01-06",{"symbol":5,"time":667,"open":668,"high":572,"low":127,"close":98},"2026-01-05",28.56,{"symbol":5,"time":670,"open":106,"high":561,"low":79,"close":580},"2026-01-02",{"symbol":5,"time":672,"open":86,"high":673,"low":114,"close":570},"2025-12-31",28.96,{"symbol":5,"time":675,"open":114,"high":676,"low":103,"close":113},"2025-12-30",29.03,{"symbol":5,"time":678,"open":96,"high":560,"low":124,"close":106},"2025-12-29",{"symbol":5,"time":680,"open":649,"high":566,"low":128,"close":96},"2025-12-26",{"symbol":5,"time":682,"open":564,"high":683,"low":564,"close":684},"2025-12-24",29.33,29.23,{"symbol":5,"time":686,"open":556,"high":687,"low":688,"close":567},"2025-12-23",29.27,28.73,{"symbol":5,"time":690,"open":561,"high":118,"low":80,"close":95},"2025-12-22",{"symbol":5,"time":692,"open":30,"high":549,"low":268,"close":149},"2025-12-19",{"symbol":5,"time":694,"open":69,"high":85,"low":457,"close":590},"2025-12-18",{"symbol":5,"time":696,"open":129,"high":561,"low":40,"close":75},"2025-12-17",{"symbol":5,"time":698,"open":699,"high":700,"low":103,"close":112},"2025-12-16",29.46,29.51,{"symbol":5,"time":702,"open":703,"high":704,"low":652,"close":705},"2025-12-15",29.84,29.92,29.71,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2025-12-12",29.88,30,29.75,29.98,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2025-12-11",29.44,29.72,29.35,29.49,{"symbol":5,"time":719,"open":118,"high":720,"low":583,"close":721},"2025-12-10",29.81,29.53,{"symbol":5,"time":723,"open":252,"high":61,"low":430,"close":631},"2025-12-09",{"symbol":5,"time":725,"open":154,"high":546,"low":726,"close":165},"2025-12-08",26.84,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2025-12-05",25.45,26.1,24.98,26.08,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2025-12-04",24.17,24.57,24.05,24.54,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":736},"2025-12-03",24.24,24.74,24.1,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2025-12-02",24.25,24.76,24.03,24.53,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2025-12-01",23.82,24.12,23.64,23.87,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2025-11-28",23.8,24.2,23.65,24,{"symbol":5,"time":763,"open":764,"high":765,"low":764,"close":766},"2025-11-26",23.17,23.91,23.88,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2025-11-25",22.85,23.58,22.59,22.96,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2025-11-24",22.95,23.32,22.62,22.86,{"symbol":5,"time":780,"open":781,"high":770,"low":782,"close":764},"2025-11-21",23,22.88,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":782},"2025-11-20",23.38,24.01,22.74,{"symbol":5,"time":789,"open":760,"high":786,"low":790,"close":791},"2025-11-19",22.79,23.09,{"symbol":5,"time":793,"open":787,"high":794,"low":795,"close":796},"2025-11-18",24.19,22.58,23.69,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":787},"2025-11-17",23.03,23.15,22.34,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":799},"2025-11-14",22.75,23.19,22.53,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2025-11-13",22.13,22.5,21.87,22.14,{"symbol":5,"time":814,"open":781,"high":815,"low":816,"close":817},"2025-11-12",23.05,22.11,22.19,{"symbol":5,"time":819,"open":775,"high":805,"low":820,"close":815},"2025-11-11",22.76,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2025-11-10",22.71,23.02,22.44,22.98,{"symbol":5,"time":828,"open":829,"high":826,"low":830,"close":831},"2025-11-07",22.43,22.26,22.67,{"symbol":5,"time":833,"open":834,"high":824,"low":835,"close":836},"2025-11-06",22.57,22.31,22.42,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":820},"2025-11-05",22.55,23.06,22.35,{"symbol":5,"time":843,"open":812,"high":777,"low":844,"close":845},"2025-11-04",22.01,22.6,{"symbol":5,"time":847,"open":810,"high":839,"low":848,"close":849},"2025-11-03",21.97,22.29,{"symbol":5,"time":851,"open":812,"high":852,"low":848,"close":853},"2025-10-31",22.56,22.45,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2025-10-30",21.47,21.84,21.36,21.62,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2025-10-29",20.92,21.74,20.82,21.34,{"symbol":5,"time":867,"open":868,"high":868,"low":864,"close":869},"2025-10-28",21.37,20.99,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2025-10-27",21.05,21.44,20.86,21.04,{"symbol":5,"time":877,"open":868,"high":878,"low":879,"close":880},"2025-10-24",21.57,21.01,21.15,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2025-10-23",21,21.56,20.83,21.25,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2025-10-22",20.68,21.22,20.2,20.53,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2025-10-21",19.68,20.58,19.55,20.33,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2025-10-20",18.46,18.5,18,18.32,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2025-10-17",18.21,18.6,18.17,18.19,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2025-10-16",18.63,18.65,18.06,18.29,{"symbol":5,"time":918,"open":919,"high":920,"low":907,"close":921},"2025-10-15",18.43,18.76,18.45,{"symbol":5,"time":923,"open":924,"high":909,"low":924,"close":925},"2025-10-14",17.33,17.98,{"symbol":5,"time":927,"open":903,"high":928,"low":929,"close":930},"2025-10-13",18.1,17.66,17.78,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2025-10-10",17.72,18.51,17.08,17.1,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2025-10-09",17.84,18.25,17.25,17.67,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2025-10-08",18.73,19.47,17.68,17.89,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":908},"2025-10-07",19.02,19.09,18.48,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2025-10-06",19.03,19.18,18.88,19.08,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2025-10-03",19.38,19.61,18.83,18.99,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2025-10-02",19.33,19.35,19.04,19.24,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":969},"2025-10-01",19.53,19.72,19.2,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":974},"2025-09-30",18.94,19.62,18.77,{"symbol":5,"time":983,"open":984,"high":985,"low":964,"close":986},"2025-09-29",19.49,19.74,18.86,{"symbol":5,"time":988,"open":989,"high":990,"low":989,"close":991},"2025-09-26",19.34,19.95,19.51,{"symbol":5,"time":993,"open":980,"high":994,"low":995,"close":996},"2025-09-25",20.24,19.5,19.78,{"symbol":5,"time":998,"open":999,"high":1000,"low":957,"close":1001},"2025-09-24",19.52,19.85,19.82,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2025-09-23",19.64,20.12,19.43,19.56,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":964,"close":963},"2025-09-22",19.27,19.7,{"symbol":5,"time":1013,"open":1014,"high":984,"low":925,"close":968},"2025-09-19",18.7,{"symbol":5,"time":1016,"open":1017,"high":981,"low":1018,"close":1014},"2025-09-18",17.86,17.58,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2025-09-17",18.08,18.36,17.57,17.99,{"symbol":5,"time":1026,"open":981,"high":1027,"low":1028,"close":940},"2025-09-16",18.93,17.61,{"symbol":5,"time":1030,"open":981,"high":1031,"low":1032,"close":1033},"2025-09-15",19.6,18.41,19.46,{"symbol":5,"time":1035,"open":1036,"high":968,"low":1037,"close":1038},"2025-09-12",17.53,17.22,18.87,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-09-11",12.59,17.24,12.57,16.17,{"symbol":5,"time":1046,"open":1047,"high":1043,"low":1048,"close":1049},"2025-09-10",12.25,12,12.54,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-09-09",12.34,12.48,12.18,12.26,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-09-08",12.14,12.38,11.92,12.35,{"symbol":5,"time":1063,"open":1064,"high":1054,"low":1064,"close":1065},"2025-09-05",11.77,12.11,{"symbol":5,"time":1067,"open":1068,"high":1068,"low":1069,"close":1064},"2025-09-04",11.98,11.54,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1060},"2025-09-03",11.57,12.03,11.45,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-09-02",11.3,11.65,11.25,11.62,{"symbol":5,"time":1082,"open":1048,"high":1083,"low":1084,"close":1085},"2025-08-29",12.04,11.47,11.64,{"symbol":5,"time":1087,"open":1088,"high":1055,"low":1089,"close":1090},"2025-08-28",12.19,12.02,12.06,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-08-27",11.84,12.17,11.81,12.15,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-08-26",12.01,12.09,11.73,11.8,{"symbol":5,"time":1104,"open":1048,"high":1100,"low":1105,"close":1083},"2025-08-25",11.88,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-08-22",11.67,12.08,11.6,12.05,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-08-21",11.42,11.61,11.36,11.59,{"symbol":5,"time":1119,"open":1120,"high":1080,"low":1121,"close":1069},"2025-08-20",11.53,11.28,{"symbol":5,"time":1123,"open":1064,"high":1095,"low":1124,"close":1125},"2025-08-19",11.49,11.56,{"symbol":5,"time":1127,"open":1095,"high":1128,"low":1129,"close":1130},"2025-08-18",11.87,11.63,11.82,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1133},"2025-08-15",11.85,11.99,11.75,{"symbol":5,"time":1137,"open":1128,"high":1094,"low":1101,"close":1138},"2025-08-14",11.78,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1121,"close":1111},"2025-08-13",11.32,12.23,{"symbol":5,"time":1144,"open":1145,"high":1077,"low":1146,"close":1147},"2025-08-12",10.81,10.79,11.22,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-08-11",10.94,10.99,10.76,10.78,{"symbol":5,"time":1155,"open":1156,"high":1068,"low":1157,"close":1158},"2025-08-08",11.86,10.9,10.91,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1156},"2025-08-07",13.15,13.23,11.76,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-08-06",12.8,12.96,12.76,12.79,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-08-05",12.89,12.91,12.47,12.72,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1166},"2025-08-04",12.9,13.01,12.62,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1043,"close":1185},"2025-08-01",13.04,13.06,12.87,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-07-31",13.2,13.29,13.02,13.17,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-07-30",13.1,13.47,13.07,13.26,{"symbol":5,"time":1199,"open":1200,"high":1200,"low":1201,"close":1202},"2025-07-29",13.76,13.05,13.12,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-07-28",13.54,13.87,13.49,13.7,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1207},"2025-07-25",13.52,13.58,13.21,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1162,"close":1218},"2025-07-24",13.25,13.68,13.5,{"symbol":5,"time":1220,"open":1178,"high":1221,"low":1222,"close":1223},"2025-07-23",13.39,12.85,13.31,{"symbol":5,"time":1225,"open":1166,"high":1190,"low":1226,"close":1222},"2025-07-22",12.77,{"symbol":5,"time":1228,"open":1229,"high":1172,"low":1230,"close":1166},"2025-07-21",12.83,12.66,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1043,"close":1235},"2025-07-18",12.97,12.99,12.75,{"symbol":5,"time":1237,"open":1041,"high":1183,"low":1238,"close":1239},"2025-07-17",12.52,12.84,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1083,"close":1244},"2025-07-16",12.1,12.65,12.58,{"symbol":5,"time":1246,"open":1099,"high":1247,"low":1048,"close":1073},"2025-07-15",12.3,{"symbol":5,"time":1249,"open":1101,"high":1109,"low":1250,"close":1099},"2025-07-14",11.71,{"symbol":5,"time":1252,"open":1072,"high":1163,"low":1253,"close":1101},"2025-07-11",11.46,{"symbol":5,"time":1255,"open":1124,"high":1256,"low":1074,"close":1078},"2025-07-10",11.74,{"symbol":5,"time":1258,"open":1074,"high":1138,"low":1259,"close":1124},"2025-07-09",11.43,{"symbol":5,"time":1261,"open":1262,"high":1114,"low":1263,"close":1264},"2025-07-08",11.08,11.04,11.41,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1151,"close":1269},"2025-07-07",11.14,11.29,11.02,{"symbol":5,"time":1271,"open":1267,"high":1272,"low":1273,"close":1147},"2025-07-03",11.31,11.12,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1273},"2025-07-02",11,11.16,10.96,{"symbol":5,"time":1280,"open":1281,"high":1269,"low":1153,"close":1150},"2025-07-01",10.95,{"symbol":5,"time":1283,"open":1264,"high":1129,"low":1268,"close":1253},"2025-06-30",{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1286,"close":1077},"2025-06-27",11.17,11.72,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-06-26",10.89,11.21,10.75,11.15,{"symbol":5,"time":1295,"open":1157,"high":1296,"low":1297,"close":1298},"2025-06-25",11.05,10.83,10.87,{"symbol":5,"time":1300,"open":1146,"high":1301,"low":1292,"close":1157},"2025-06-24",11.1,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-06-23",10.45,10.71,10.27,10.68,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-06-20",10.73,11.06,10.39,10.52,{"symbol":5,"time":1315,"open":1316,"high":1292,"low":1317,"close":1318},"2025-06-18",10.58,10.42,10.57,{"symbol":5,"time":1320,"open":1292,"high":1321,"low":1322,"close":1316},"2025-06-17",10.82,10.33,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1152},"2025-06-16",10.14,10.8,10.04,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-06-13",10.09,10.28,9.98,10.03,{"symbol":5,"time":1335,"open":1336,"high":1290,"low":1337,"close":1338},"2025-06-12",10.51,10.13,10.16,{"symbol":5,"time":1340,"open":1338,"high":1341,"low":1342,"close":1336},"2025-06-11",10.55,10.12,{"symbol":5,"time":1344,"open":1345,"high":1342,"low":1346,"close":1347},"2025-06-10",9.55,9.11,10.01,{"symbol":5,"time":1349,"open":1350,"high":1301,"low":1351,"close":1352},"2025-06-09",10.62,9.38,9.53,{"symbol":5,"time":1354,"open":1355,"high":1333,"low":1356,"close":1357},"2025-06-06",9.81,9.77,9.82,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-06-05",9.79,10.06,9.62,9.65,{"symbol":5,"time":1365,"open":1366,"high":1347,"low":1367,"close":1360},"2025-06-04",9.95,9.69,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-06-03",9.97,10.1,9.74,9.94,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-06-02",9.93,10.02,9.75,10,{"symbol":5,"time":1381,"open":1377,"high":1377,"low":1382,"close":1370},"2025-05-30",9.66,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1378,"close":1327},"2025-05-29",10.18,10.19,{"symbol":5,"time":1388,"open":1389,"high":1337,"low":1390,"close":1377},"2025-05-28",9.54,9.48,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1345},"2025-05-27",9.22,9.64,9.15,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-05-23",8.85,9.05,8.84,9,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-05-22",8.95,9.06,8.83,9.02,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1404},"2025-05-21",9.1,9.18,8.88,{"symbol":5,"time":1414,"open":1399,"high":1415,"low":1416,"close":1417},"2025-05-20",9.34,8.98,9.23,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1400,"close":1399},"2025-05-19",9.03,9.07,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-05-16",9.14,9.19,8.82,9.16,{"symbol":5,"time":1429,"open":1346,"high":1430,"low":1399,"close":1424},"2025-05-15",9.25,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1407,"close":1434},"2025-05-14",9.12,9.21,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1424,"close":1411},"2025-05-13",9.28,9.35,{"symbol":5,"time":1440,"open":1345,"high":1360,"low":1441,"close":1417},"2025-05-12",9.2,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1421},"2025-05-09",9.01,9.29,8.91,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1444},"2025-05-08",8.16,9.3,8.06,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-05-07",8.5,8.65,8.43,8.56,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1456},"2025-05-06",8.18,8.46,8.13,{"symbol":5,"time":1464,"open":1460,"high":1465,"low":1466,"close":1467},"2025-05-05",8.53,8.07,8.37,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1456,"close":1472},"2025-05-02",8.52,8.67,8.54,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1456},"2025-05-01",8.69,8.7,8.31,{"symbol":5,"time":1479,"open":1480,"high":1476,"low":1481,"close":1471},"2025-04-30",8.64,8.28,{"symbol":5,"time":1483,"open":1455,"high":1400,"low":1484,"close":1485},"2025-04-29",8.6,8.77,{"symbol":5,"time":1487,"open":1488,"high":1412,"low":1465,"close":1476},"2025-04-28",8.59,{"symbol":5,"time":1490,"open":1454,"high":1455,"low":1456,"close":1488},"2025-04-25",{"symbol":5,"time":1492,"open":1493,"high":1480,"low":1494,"close":1454},"2025-04-24",8.32,8.26,{"symbol":5,"time":1496,"open":1493,"high":1497,"low":1498,"close":1499},"2025-04-23",8.78,8.29,8.33,{"symbol":5,"time":1501,"open":1451,"high":1462,"low":1502,"close":1503},"2025-04-22",7.92,7.95,{"symbol":5,"time":1505,"open":1451,"high":1506,"low":1507,"close":1508},"2025-04-21",8.11,7.75,7.94,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1503,"close":1506},"2025-04-17",8.01,8.19,{"symbol":5,"time":1514,"open":1481,"high":1515,"low":1516,"close":1502},"2025-04-16",8.34,7.77,{"symbol":5,"time":1518,"open":1519,"high":1493,"low":1520,"close":1521},"2025-04-15",8.02,7.98,8.25,{"symbol":5,"time":1523,"open":1524,"high":1499,"low":1525,"close":1519},"2025-04-14",8.1,7.99,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-04-11",8.12,8.14,7.61,7.97,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1524},"2025-04-10",8.9,8.96,7.79,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-04-09",7.57,9.5,7.52,9.26,{"symbol":5,"time":1544,"open":1493,"high":1545,"low":1530,"close":1546},"2025-04-08",8.47,7.69,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-04-07",7.8,8.79,7.65,8.09,{"symbol":5,"time":1554,"open":1398,"high":1555,"low":1556,"close":1466},"2025-04-04",8.86,8.03,{"symbol":5,"time":1558,"open":1333,"high":1325,"low":1433,"close":1427},"2025-04-03",{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1377,"close":1563},"2025-04-02",10.05,10.61,10.56,{"symbol":5,"time":1565,"open":1146,"high":1293,"low":1325,"close":1566},"2025-04-01",10.21,{"symbol":5,"time":1568,"open":1569,"high":1145,"low":1327,"close":1310},"2025-03-31",10.31,{"symbol":5,"time":1571,"open":1572,"high":1262,"low":1573,"close":1574},"2025-03-28",11.03,10.29,10.37,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1158,"close":1577},"2025-03-27",11.01,11.19,{"symbol":5,"time":1580,"open":1281,"high":1581,"low":1157,"close":1572},"2025-03-26",11.2,{"symbol":5,"time":1583,"open":1276,"high":1263,"low":1584,"close":1585},"2025-03-25",10.84,10.98,{"symbol":5,"time":1587,"open":1150,"high":1263,"low":1588,"close":1589},"2025-03-24",10.53,10.97,{"symbol":5,"time":1591,"open":1563,"high":1146,"low":1304,"close":1592},"2025-03-21",10.74,{"symbol":5,"time":1594,"open":1326,"high":1595,"low":1562,"close":1596},"2025-03-20",10.88,10.65,{"symbol":5,"time":1598,"open":1599,"high":1577,"low":1600,"close":1601},"2025-03-19",10.43,10.4,10.92,{"symbol":5,"time":1603,"open":1604,"high":1604,"low":1331,"close":1312},"2025-03-18",10.48,{"symbol":5,"time":1606,"open":1607,"high":1341,"low":1337,"close":1604},"2025-03-17",10.2,{"symbol":5,"time":1609,"open":1561,"high":1610,"low":1347,"close":1386},"2025-03-14",10.38,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1615},"2025-03-13",10.35,10.46,9.89,{"symbol":5,"time":1617,"open":1610,"high":1618,"low":1337,"close":1317},"2025-03-12",10.6,{"symbol":5,"time":1620,"open":1562,"high":1621,"low":1386,"close":1574},"2025-03-11",10.7,{"symbol":5,"time":1623,"open":1276,"high":1624,"low":1604,"close":1625},"2025-03-10",11.09,10.59,{"symbol":5,"time":1627,"open":1592,"high":1079,"low":1618,"close":1628},"2025-03-07",11.07,{"symbol":5,"time":1630,"open":1121,"high":1141,"low":1621,"close":1621},"2025-03-06",{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1151,"close":1259},"2025-03-05",11.33,11.52,{"symbol":5,"time":1636,"open":1637,"high":1074,"low":1298,"close":1141},"2025-03-04",11.18,{"symbol":5,"time":1639,"open":1264,"high":1108,"low":1640,"close":1269},"2025-03-03",10.93,{"symbol":5,"time":1642,"open":1628,"high":1085,"low":1643,"close":1253},"2025-02-28",10.77,{"symbol":5,"time":1645,"open":1121,"high":1646,"low":1151,"close":1276},"2025-02-27",11.9,{"symbol":5,"time":1648,"open":1596,"high":1157,"low":1599,"close":1649},"2025-02-26",10.5,{"symbol":5,"time":1651,"open":1277,"high":1637,"low":1307,"close":1652},"2025-02-25",10.69,{"symbol":5,"time":1654,"open":1157,"high":1147,"low":1655,"close":1624},"2025-02-24",10.67,{"symbol":5,"time":1657,"open":1286,"high":1291,"low":1621,"close":1153},"2025-02-21",{"symbol":5,"time":1659,"open":1278,"high":1660,"low":1326,"close":1263},"2025-02-20",11.11,{"symbol":5,"time":1662,"open":1596,"high":1585,"low":1313,"close":1290},"2025-02-19",{"symbol":5,"time":1664,"open":1665,"high":1310,"low":1385,"close":1350},"2025-02-18",10.34,{"symbol":5,"time":1667,"open":1668,"high":1600,"low":1337,"close":1665},"2025-02-14",10.32,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1357,"close":1566},"2025-02-13",9.87,10.22,{"symbol":5,"time":1674,"open":1372,"high":1675,"low":1676,"close":1357},"2025-02-12",9.96,9.71,{"symbol":5,"time":1678,"open":1679,"high":1675,"low":1680,"close":1681},"2025-02-11",9.83,9.78,9.85,{"symbol":5,"time":1683,"open":1684,"high":1322,"low":1675,"close":1332},"2025-02-10",10.24,{"symbol":5,"time":1686,"open":1573,"high":1317,"low":1337,"close":1338},"2025-02-07",{"symbol":5,"time":1688,"open":1569,"high":1613,"low":1675,"close":1607},"2025-02-06",{"symbol":5,"time":1690,"open":1691,"high":1607,"low":1373,"close":1386},"2025-02-05",10.07,{"symbol":5,"time":1693,"open":1325,"high":1331,"low":1370,"close":1361},"2025-02-04",{"symbol":5,"time":1695,"open":1684,"high":1696,"low":1376,"close":1338},"2025-02-03",10.26,{"symbol":5,"time":1698,"open":1336,"high":1584,"low":1699,"close":1700},"2025-01-31",10.36,10.44,{"symbol":5,"time":1702,"open":1703,"high":1652,"low":1600,"close":1350},"2025-01-30",10.63,{"symbol":5,"time":1705,"open":1699,"high":1618,"low":1668,"close":1599},"2025-01-29",{"symbol":5,"time":1707,"open":1708,"high":1708,"low":1709,"close":1710},"2025-01-28",10.47,10.15,10.25,{"symbol":5,"time":1712,"open":1371,"high":1563,"low":1330,"close":1713},"2025-01-27",10.49,{"symbol":5,"time":1715,"open":1665,"high":1600,"low":1338,"close":1710},"2025-01-24",{"symbol":5,"time":1717,"open":1561,"high":1573,"low":1327,"close":1331},"2025-01-23",{"symbol":5,"time":1719,"open":1356,"high":1691,"low":1720,"close":1561},"2025-01-22",9.73,{"symbol":5,"time":1722,"open":1378,"high":1376,"low":1723,"close":1356},"2025-01-21",9.72,{"symbol":5,"time":1725,"open":1726,"high":1367,"low":1540,"close":1727},"2025-01-17",9.63,9.52,{"symbol":5,"time":1729,"open":1730,"high":1720,"low":1731,"close":1732},"2025-01-16",9.7,9.45,9.47,{"symbol":5,"time":1734,"open":1377,"high":1561,"low":1720,"close":1360},"2025-01-15",{"symbol":5,"time":1736,"open":1366,"high":1333,"low":1723,"close":1720},"2025-01-14",{"symbol":5,"time":1738,"open":1363,"high":1739,"low":1740,"close":1741},"2025-01-13",9.92,9.59,9.84,{"symbol":5,"time":1743,"open":1681,"high":1744,"low":1732,"close":1730},"2025-01-10",9.86,{"symbol":5,"time":1746,"open":1336,"high":1313,"low":1747,"close":1361},"2025-01-08",9.88,{"symbol":5,"time":1749,"open":1146,"high":1298,"low":1599,"close":1336},"2025-01-07",{"symbol":5,"time":1751,"open":1621,"high":1281,"low":1313,"close":1297},"2025-01-06",{"symbol":5,"time":1753,"open":1621,"high":1152,"low":1317,"close":1318},"2025-01-03",{"symbol":5,"time":1755,"open":1756,"high":1643,"low":1713,"close":1756},"2025-01-02",10.66,{"symbol":5,"time":1758,"open":1563,"high":1643,"low":1336,"close":1318},"2024-12-31",{"symbol":5,"time":1760,"open":1313,"high":1350,"low":1668,"close":1336},"2024-12-30",{"symbol":5,"time":1762,"open":1313,"high":1596,"low":1599,"close":1562},"2024-12-27",{"symbol":5,"time":1764,"open":1708,"high":1621,"low":1699,"close":1350},"2024-12-26",{"symbol":5,"time":1766,"open":1767,"high":1618,"low":1613,"close":1341},"2024-12-24",10.41,{"symbol":5,"time":1769,"open":1770,"high":1621,"low":1312,"close":1700},"2024-12-23",10.64,{"symbol":5,"time":1772,"open":1599,"high":1146,"low":1610,"close":1652},"2024-12-20",{"symbol":5,"time":1774,"open":1621,"high":1584,"low":1317,"close":1713},"2024-12-19",{"symbol":5,"time":1776,"open":1079,"high":1777,"low":1625,"close":1703},"2024-12-18",11.35,{"symbol":5,"time":1779,"open":1780,"high":1101,"low":1147,"close":1777},"2024-12-17",11.44,{"symbol":5,"time":1782,"open":1089,"high":1094,"low":1783,"close":1110},"2024-12-16",11.55,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1134,"close":1788},"2024-12-13",12.32,12.67,12.07,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1791,"close":1793},"2024-12-12",11.4,12.7,12.49,{"symbol":5,"time":1795,"open":1158,"high":1151,"low":1796,"close":1321},"2024-12-11",10.72,{"symbol":5,"time":1798,"open":1596,"high":1296,"low":1799,"close":1290},"2024-12-10",10.54,{"symbol":5,"time":1801,"open":1326,"high":1268,"low":1313,"close":1563},"2024-12-09",{"symbol":5,"time":1803,"open":1592,"high":1321,"low":1316,"close":1756},"2024-12-06",{"symbol":5,"time":1805,"open":1703,"high":1297,"low":1562,"close":1307},"2024-12-05",{"symbol":5,"time":1807,"open":1336,"high":1621,"low":1700,"close":1596},"2024-12-04",{"symbol":5,"time":1809,"open":1649,"high":1618,"low":1574,"close":1341},"2024-12-03",{"symbol":5,"time":1811,"open":1604,"high":1562,"low":1331,"close":1563},"2024-12-02",{"symbol":5,"time":1813,"open":1600,"high":1336,"low":1569,"close":1604},"2024-11-29",{"symbol":5,"time":1815,"open":1385,"high":1708,"low":1385,"close":1610},"2024-11-27",{"symbol":5,"time":1817,"open":1613,"high":1700,"low":1691,"close":1818},"2024-11-26",10.11,{"symbol":5,"time":1820,"open":1566,"high":1614,"low":1371,"close":1600},"2024-11-25",{"symbol":5,"time":1822,"open":1823,"high":1600,"low":1330,"close":1818},"2024-11-22",10.23,{"symbol":5,"time":1825,"open":1332,"high":1826,"low":1739,"close":1823},"2024-11-21",10.3,{"symbol":5,"time":1828,"open":1829,"high":1327,"low":1830,"close":1366},"2024-11-20",9.51,9.46,{"symbol":5,"time":1832,"open":1445,"high":1740,"low":1399,"close":1540},"2024-11-19",{"symbol":5,"time":1834,"open":1731,"high":1835,"low":1836,"close":1732},"2024-11-18",9.76,9.36,{"symbol":5,"time":1838,"open":1671,"high":1747,"low":1410,"close":1393},"2024-11-15",{"symbol":5,"time":1840,"open":1372,"high":1366,"low":1676,"close":1744},"2024-11-14",{"symbol":5,"time":1842,"open":1843,"high":1615,"low":1844,"close":1723},"2024-11-13",9.39,9.31,{"symbol":5,"time":1846,"open":1542,"high":1542,"low":1847,"close":1393},"2024-11-12",9.08,{"symbol":5,"time":1849,"open":1393,"high":1345,"low":1395,"close":1850},"2024-11-11",9.33,{"symbol":5,"time":1852,"open":1853,"high":1850,"low":1555,"close":1411},"2024-11-08",9.32,{"symbol":5,"time":1855,"open":1407,"high":1856,"low":1406,"close":1857},"2024-11-07",9.8,9.37,{"symbol":5,"time":1859,"open":1465,"high":1488,"low":1499,"close":1860},"2024-11-06",8.38,{"symbol":5,"time":1862,"open":1863,"high":1521,"low":1556,"close":1864},"2024-11-05",8.15,8.21,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1519,"close":1869},"2024-11-04",8.24,8.41,8.17,{"symbol":5,"time":1871,"open":1556,"high":1867,"low":1520,"close":1872},"2024-11-01",8.23,{"symbol":5,"time":1874,"open":1503,"high":1875,"low":1876,"close":1462},"2024-10-31",8.35,7.85,{"symbol":5,"time":1878,"open":1541,"high":1879,"low":1880,"close":1516},"2024-10-30",7.84,7.5,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2024-10-29",7.53,7.71,7.49,7.55,{"symbol":5,"time":1888,"open":1889,"high":1516,"low":1890,"close":1530},"2024-10-28",7.68,7.58,{"symbol":5,"time":1892,"open":1893,"high":1536,"low":1886,"close":1894},"2024-10-25",7.59,7.6,{"symbol":5,"time":1896,"open":1897,"high":1894,"low":1897,"close":1541},"2024-10-24",7.35,{"symbol":5,"time":1899,"open":1900,"high":1886,"low":1901,"close":1902},"2024-10-23",7.51,7.25,7.33,{"symbol":5,"time":1904,"open":1886,"high":1905,"low":1541,"close":1883},"2024-10-22",7.63,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1541,"close":1886},"2024-10-21",7.7,7.87,{"symbol":5,"time":1911,"open":1912,"high":1502,"low":1913,"close":1914},"2024-10-18",7.78,7.74,7.82,{"symbol":5,"time":1916,"open":1503,"high":1511,"low":1551,"close":1912},"2024-10-17",{"symbol":5,"time":1918,"open":1551,"high":1556,"low":1905,"close":1919},"2024-10-16",8,{"symbol":5,"time":1921,"open":1883,"high":1922,"low":1541,"close":1894},"2024-10-15",7.83,{"symbol":5,"time":1924,"open":1885,"high":1539,"low":1897,"close":1925},"2024-10-14",7.54,{"symbol":5,"time":1927,"open":1890,"high":1884,"low":1900,"close":1541},"2024-10-11",{"symbol":5,"time":1929,"open":1551,"high":1908,"low":1885,"close":1925},"2024-10-10",{"symbol":5,"time":1931,"open":1889,"high":1932,"low":1933,"close":1934},"2024-10-09",7.88,7.64,7.73,{"symbol":5,"time":1936,"open":1933,"high":1516,"low":1539,"close":1937},"2024-10-08",7.72,{"symbol":5,"time":1939,"open":1908,"high":1940,"low":1905,"close":1937},"2024-10-07",7.91,{"symbol":5,"time":1942,"open":1909,"high":1525,"low":1889,"close":1912},"2024-10-04",{"symbol":5,"time":1944,"open":1876,"high":1940,"low":1945,"close":1913},"2024-10-03",7.62,{"symbol":5,"time":1947,"open":1462,"high":1867,"low":1940,"close":1531},"2024-10-02",{"symbol":5,"time":1949,"open":1867,"high":1515,"low":1528,"close":1449},"2024-10-01",{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1552,"close":1521},"2024-09-30",8.36,8.39,{"symbol":5,"time":1955,"open":1860,"high":1956,"low":1498,"close":1860},"2024-09-27",8.49,{"symbol":5,"time":1958,"open":1867,"high":1956,"low":1863,"close":1959},"2024-09-26",8.3,{"symbol":5,"time":1961,"open":1494,"high":1515,"low":1462,"close":1512},"2024-09-25",{"symbol":5,"time":1963,"open":1869,"high":1875,"low":1506,"close":1493},"2024-09-24",{"symbol":5,"time":1965,"open":1512,"high":1966,"low":1511,"close":1449},"2024-09-23",8.22,{"symbol":5,"time":1968,"open":1959,"high":1868,"low":1512,"close":1867},"2024-09-20",{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1477,"close":1973},"2024-09-19",8.62,8.74,8.4,{"symbol":5,"time":1975,"open":1956,"high":1550,"low":1973,"close":1976},"2024-09-18",8.42,{"symbol":5,"time":1978,"open":1471,"high":1398,"low":1952,"close":1979},"2024-09-17",8.45,{"symbol":5,"time":1981,"open":1454,"high":1982,"low":1973,"close":1457},"2024-09-16",8.68,{"symbol":5,"time":1984,"open":1985,"high":1454,"low":1507,"close":1956},"2024-09-13",7.76,{"symbol":5,"time":1987,"open":1988,"high":1937,"low":1989,"close":1990},"2024-09-12",7.14,7.08,7.66,{"symbol":5,"time":1992,"open":1993,"high":1993,"low":1994,"close":1995},"2024-09-11",7,6.78,6.94,{"symbol":5,"time":1997,"open":1998,"high":1998,"low":1999,"close":2000},"2024-09-10",7.3,6.91,7.02,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2000,"close":1998},"2024-09-09",7.26,7.42,{"symbol":5,"time":2006,"open":2004,"high":1530,"low":1989,"close":2007},"2024-09-06",7.22,{"symbol":5,"time":2009,"open":2010,"high":1539,"low":2007,"close":2004},"2024-09-05",7.37,{"symbol":5,"time":2012,"open":2013,"high":1539,"low":2014,"close":2015},"2024-09-04",7.4,7.31,7.32,{"symbol":5,"time":2017,"open":1549,"high":1932,"low":2018,"close":2019},"2024-09-03",7.34,7.36,{"symbol":5,"time":2021,"open":1516,"high":2022,"low":1889,"close":1879},"2024-08-30",7.86,{"symbol":5,"time":2024,"open":2025,"high":1466,"low":1884,"close":1934},"2024-08-29",8.05,{"symbol":5,"time":2027,"open":1528,"high":1462,"low":1508,"close":1531},"2024-08-28",{"symbol":5,"time":2029,"open":2030,"high":1872,"low":1932,"close":1506},"2024-08-27",8.2,{"symbol":5,"time":2032,"open":1524,"high":2033,"low":1552,"close":1872},"2024-08-26",8.44,{"symbol":5,"time":2035,"open":1894,"high":1466,"low":1886,"close":2025},"2024-08-23",{"symbol":5,"time":2037,"open":1908,"high":1937,"low":1885,"close":1880},"2024-08-22",{"symbol":5,"time":2039,"open":1549,"high":1914,"low":1539,"close":1889},"2024-08-21",{"symbol":5,"time":2041,"open":1894,"high":1914,"low":1925,"close":1516},"2024-08-20",{"symbol":5,"time":2043,"open":2044,"high":1933,"low":2019,"close":1905},"2024-08-19",7.44,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2024-08-16",7.28,7.45,7.27,7.41,{"symbol":5,"time":2052,"open":2000,"high":2047,"low":2053,"close":2054},"2024-08-15",6.99,7.24,{"symbol":5,"time":2056,"open":2057,"high":2000,"low":2058,"close":2059},"2024-08-14",7.01,6.85,6.96,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2024-08-13",6.67,7.13,6.64,7.06,{"symbol":5,"time":2067,"open":1995,"high":2068,"low":2069,"close":2070},"2024-08-12",6.98,6.66,6.71,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":1999,"close":2075},"2024-08-09",7.04,7.12,7.03,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2000},"2024-08-08",6.76,7.21,6.73,{"symbol":5,"time":2082,"open":1884,"high":1909,"low":1990,"close":1884},"2024-08-07",{"symbol":5,"time":2084,"open":1909,"high":1932,"low":2085,"close":1539},"2024-08-06",7.39,{"symbol":5,"time":2087,"open":2022,"high":1552,"low":1893,"close":1932},"2024-08-05",{"symbol":5,"time":2089,"open":1493,"high":1956,"low":1524,"close":2090},"2024-08-02",8.27,{"symbol":5,"time":2092,"open":1484,"high":1480,"low":1521,"close":1860},"2024-08-01",{"symbol":5,"time":2094,"open":2095,"high":1398,"low":2096,"close":1455},"2024-07-31",8.8,8.55,{"symbol":5,"time":2098,"open":1868,"high":2099,"low":1467,"close":1497},"2024-07-30",8.94,{"symbol":5,"time":2101,"open":1494,"high":2102,"low":2030,"close":1976},"2024-07-29",8.48,{"symbol":5,"time":2104,"open":1524,"high":1467,"low":1556,"close":1477},"2024-07-26",{"symbol":5,"time":2106,"open":1525,"high":1863,"low":1884,"close":1525},"2024-07-25",{"symbol":5,"time":2108,"open":2109,"high":2110,"low":1461,"close":1545},"2024-07-24",8.61,8.75,{"symbol":5,"time":2112,"open":1956,"high":1982,"low":1979,"close":1971},"2024-07-23",{"symbol":5,"time":2114,"open":1455,"high":1471,"low":1966,"close":2096},"2024-07-22",{"symbol":5,"time":2116,"open":1454,"high":1485,"low":1860,"close":1471},"2024-07-19",{"symbol":5,"time":2118,"open":2119,"high":1534,"low":2120,"close":1470},"2024-07-18",8.76,8.51,{"symbol":5,"time":2122,"open":2123,"high":1952,"low":1502,"close":1493},"2024-07-17",7.93,{"symbol":5,"time":2125,"open":2126,"high":1520,"low":2126,"close":1520},"2024-07-16",7.38,{"symbol":5,"time":2128,"open":2018,"high":2048,"low":2079,"close":2004},"2024-07-15",{"symbol":5,"time":2130,"open":2131,"high":1900,"low":2010,"close":2013},"2024-07-12",7.43,{"symbol":5,"time":2133,"open":2004,"high":2044,"low":2049,"close":2126},"2024-07-11",{"symbol":5,"time":2135,"open":2015,"high":2018,"low":2136,"close":2015},"2024-07-10",7.17,{"symbol":5,"time":2138,"open":2139,"high":2019,"low":2068,"close":2018},"2024-07-09",7.1,{"symbol":5,"time":2141,"open":2049,"high":2142,"low":1989,"close":2143},"2024-07-08",7.29,7.11,{"symbol":5,"time":2145,"open":2146,"high":2007,"low":2147,"close":2079},"2024-07-05",7.2,7.07,{"symbol":5,"time":2149,"open":2142,"high":2048,"low":2146,"close":2150},"2024-07-03",7.23,{"symbol":5,"time":2152,"open":2143,"high":2047,"low":2139,"close":2146},"2024-07-02",{"symbol":5,"time":2154,"open":2044,"high":2155,"low":1989,"close":2139},"2024-07-01",7.46,{"symbol":5,"time":2157,"open":2013,"high":1880,"low":2018,"close":2044},"2024-06-28",{"symbol":5,"time":2159,"open":1901,"high":2010,"low":2146,"close":1897},"2024-06-27",{"symbol":5,"time":2161,"open":2136,"high":2049,"low":2063,"close":1901},"2024-06-26",{"symbol":5,"time":2163,"open":2150,"high":2003,"low":2139,"close":2054},"2024-06-25",{"symbol":5,"time":2165,"open":2146,"high":2010,"low":1989,"close":2014},"2024-06-24",{"symbol":5,"time":2167,"open":1989,"high":2003,"low":2073,"close":2168},"2024-06-21",7.18,{"symbol":5,"time":2170,"open":2053,"high":2171,"low":1995,"close":2073},"2024-06-20",7.16,{"symbol":5,"time":2173,"open":1988,"high":2049,"low":2059,"close":2053},"2024-06-18",{"symbol":5,"time":2175,"open":2007,"high":2054,"low":2143,"close":2171},"2024-06-17",{"symbol":5,"time":2177,"open":2142,"high":2085,"low":2079,"close":2054},"2024-06-14",{"symbol":5,"time":2179,"open":1516,"high":1536,"low":2049,"close":2142},"2024-06-13",{"symbol":5,"time":2181,"open":1460,"high":2090,"low":1507,"close":2182},"2024-06-12",7.81,{"symbol":5,"time":2184,"open":1451,"high":1512,"low":1531,"close":2185},"2024-06-11",8.04,{"symbol":5,"time":2187,"open":2030,"high":1494,"low":2025,"close":1528},"2024-06-10",{"symbol":5,"time":2189,"open":1966,"high":1499,"low":1449,"close":2090},"2024-06-07",{"symbol":5,"time":2191,"open":1867,"high":2192,"low":1869,"close":1515},"2024-06-06",8.58,{"symbol":5,"time":2194,"open":2090,"high":1467,"low":2195,"close":1959},"2024-06-05",8.08,{"symbol":5,"time":2197,"open":1498,"high":1860,"low":1460,"close":1867},"2024-06-04",{"symbol":5,"time":2199,"open":1461,"high":2096,"low":1966,"close":1499},"2024-06-03",{"symbol":5,"time":2201,"open":1449,"high":2202,"low":1506,"close":1867},"2024-05-31",8.57,{"symbol":5,"time":2204,"open":1546,"high":1462,"low":1530,"close":2195},"2024-05-30",{"symbol":5,"time":2206,"open":1507,"high":1909,"low":1945,"close":1990},"2024-05-29",{"symbol":5,"time":2208,"open":1934,"high":1940,"low":1933,"close":1909},"2024-05-28",{"symbol":5,"time":2210,"open":1913,"high":1912,"low":1905,"close":1934},"2024-05-24",{"symbol":5,"time":2212,"open":1451,"high":1466,"low":1889,"close":1908},"2024-05-23",{"symbol":5,"time":2214,"open":1909,"high":2195,"low":1507,"close":1451},"2024-05-22",{"symbol":5,"time":2216,"open":1552,"high":1506,"low":1932,"close":2217},"2024-05-21",7.89,{"symbol":5,"time":2219,"open":2025,"high":1528,"low":1525,"close":1552},"2024-05-20",{"symbol":5,"time":2221,"open":1966,"high":1966,"low":1519,"close":2025},"2024-05-17",{"symbol":5,"time":2223,"open":1867,"high":1498,"low":1919,"close":1872},"2024-05-16",{"symbol":5,"time":2225,"open":1475,"high":1476,"low":1863,"close":2030},"2024-05-15",{"symbol":5,"time":2227,"open":1956,"high":1982,"low":2033,"close":1457},"2024-05-14",{"symbol":5,"time":2229,"open":1959,"high":1488,"low":1521,"close":1860},"2024-05-13",{"symbol":5,"time":2231,"open":1863,"high":1973,"low":1552,"close":1863},"2024-05-10",{"symbol":5,"time":2233,"open":1539,"high":1466,"low":1900,"close":2185},"2024-05-09",{"symbol":5,"time":2235,"open":1937,"high":2123,"low":1530,"close":1549},"2024-05-08",{"symbol":5,"time":2237,"open":1503,"high":2185,"low":1985,"close":1516},"2024-05-07",{"symbol":5,"time":2239,"open":1466,"high":2195,"low":1940,"close":2240},"2024-05-06",7.96,{"symbol":5,"time":2242,"open":1525,"high":1481,"low":1940,"close":1531},"2024-05-03",{"symbol":5,"time":2244,"open":2245,"high":1511,"low":1551,"close":1503},"2024-05-02",7.67,{"symbol":5,"time":2247,"open":1897,"high":2182,"low":2018,"close":1945},"2024-05-01",{"symbol":5,"time":2249,"open":1466,"high":1528,"low":1897,"close":2019},"2024-04-30",{"symbol":5,"time":2251,"open":1460,"high":1959,"low":1506,"close":1863},"2024-04-29",{"symbol":5,"time":2253,"open":1512,"high":2030,"low":1451,"close":1506},"2024-04-26",{"symbol":5,"time":2255,"open":1481,"high":1515,"low":1528,"close":1498},"2024-04-25",{"symbol":5,"time":2257,"open":1875,"high":1973,"low":1494,"close":1860},"2024-04-24",{"symbol":5,"time":2259,"open":1493,"high":2260,"low":2090,"close":2033},"2024-04-23",8.63,{"symbol":5,"time":2262,"open":2033,"high":1956,"low":1477,"close":1545},"2024-04-22",{"symbol":5,"time":2264,"open":1499,"high":1454,"low":1498,"close":1973},"2024-04-19",{"symbol":5,"time":2266,"open":1521,"high":1953,"low":1512,"close":1477},"2024-04-18",{"symbol":5,"time":2268,"open":1872,"high":1875,"low":1869,"close":1872},"2024-04-17",{"symbol":5,"time":2270,"open":1499,"high":1515,"low":1451,"close":1529},"2024-04-16",{"symbol":5,"time":2272,"open":1860,"high":1470,"low":1875,"close":1952},"2024-04-15",{"symbol":5,"time":2274,"open":1456,"high":1454,"low":1493,"close":1515},"2024-04-12",{"symbol":5,"time":2276,"open":1467,"high":2192,"low":1864,"close":1472},"2024-04-11",{"symbol":5,"time":2278,"open":2102,"high":1470,"low":1966,"close":1493},"2024-04-10",{"symbol":5,"time":2280,"open":1470,"high":1400,"low":2120,"close":1475},"2024-04-09",{"symbol":5,"time":2282,"open":1477,"high":2202,"low":2090,"close":1470},"2024-04-08",{"symbol":5,"time":2284,"open":1973,"high":2102,"low":1449,"close":1493},"2024-04-05",{"symbol":5,"time":2286,"open":2287,"high":1398,"low":1456,"close":2033},"2024-04-04",8.73,{"symbol":5,"time":2289,"open":1470,"high":1497,"low":1868,"close":2287},"2024-04-03",{"symbol":5,"time":2291,"open":2192,"high":1982,"low":1467,"close":2102},"2024-04-02",{"symbol":5,"time":2293,"open":2095,"high":2095,"low":1484,"close":1550},"2024-04-01",{"symbol":5,"time":2295,"open":2296,"high":1485,"low":2260,"close":2287},"2024-03-28",8.66,{"symbol":5,"time":2298,"open":1456,"high":2296,"low":1456,"close":1480},"2024-03-27",{"symbol":5,"time":2300,"open":2120,"high":1465,"low":2090,"close":1860},"2024-03-26",{"symbol":5,"time":2302,"open":1454,"high":1470,"low":1875,"close":1461},"2024-03-25",{"symbol":5,"time":2304,"open":2305,"high":1485,"low":2033,"close":2033},"2024-03-22",8.72,{"symbol":5,"time":2307,"open":1446,"high":1399,"low":2308,"close":2305},"2024-03-21",8.71,{"symbol":5,"time":2310,"open":2033,"high":2095,"low":1868,"close":1972},"2024-03-20",{"symbol":5,"time":2312,"open":2033,"high":1465,"low":1973,"close":1454},"2024-03-19",{"symbol":5,"time":2314,"open":1484,"high":1484,"low":1953,"close":2102},"2024-03-18",{"symbol":5,"time":2316,"open":1465,"high":2296,"low":2120,"close":1472},"2024-03-15",{"symbol":5,"time":2318,"open":2095,"high":1398,"low":1868,"close":1465},"2024-03-14",{"symbol":5,"time":2320,"open":2321,"high":2322,"low":1426,"close":1398},"2024-03-13",8.89,9.04,{"symbol":5,"time":2324,"open":2325,"high":1437,"low":1426,"close":1555},"2024-03-12",9.17,{"symbol":5,"time":2327,"open":2119,"high":1430,"low":1476,"close":1421},"2024-03-11",{"symbol":5,"time":2329,"open":1485,"high":1406,"low":1455,"close":2287},"2024-03-08",{"symbol":5,"time":2331,"open":1461,"high":1485,"low":1979,"close":1972},"2024-03-07",{"symbol":5,"time":2333,"open":1966,"high":1461,"low":1869,"close":1868},"2024-03-06",{"symbol":5,"time":2335,"open":1451,"high":1477,"low":1519,"close":1529},"2024-03-05",{"symbol":5,"time":2337,"open":1484,"high":1971,"low":1524,"close":1506},"2024-03-04",{"symbol":5,"time":2339,"open":2095,"high":1400,"low":2260,"close":1471},"2024-03-01",{"symbol":5,"time":2341,"open":1426,"high":1416,"low":1471,"close":1550},"2024-02-29",{"symbol":5,"time":2343,"open":2096,"high":2287,"low":1545,"close":2308},"2024-02-28",{"symbol":5,"time":2345,"open":1488,"high":2110,"low":1979,"close":1476},"2024-02-27",{"symbol":5,"time":2347,"open":1497,"high":1555,"low":1456,"close":2096},"2024-02-26",{"symbol":5,"time":2349,"open":1455,"high":2110,"low":1521,"close":2109},"2024-02-23",{"symbol":5,"time":2351,"open":1382,"high":2352,"low":1829,"close":2353},"2024-02-22",9.67,9.56,{"symbol":5,"time":2355,"open":1376,"high":1366,"low":1352,"close":2356},"2024-02-21",9.57,{"symbol":5,"time":2358,"open":1835,"high":1561,"low":1723,"close":1615},"2024-02-20",{"symbol":5,"time":2360,"open":1377,"high":1342,"low":1355,"close":1679},"2024-02-16",{"symbol":5,"time":2362,"open":1720,"high":1709,"low":1723,"close":1325},"2024-02-15",{"symbol":5,"time":2364,"open":2365,"high":1360,"low":2353,"close":1720},"2024-02-14",9.68,{"symbol":5,"time":2367,"open":2365,"high":1372,"low":2368,"close":1389},"2024-02-13",9.43,{"symbol":5,"time":2370,"open":1740,"high":1333,"low":2353,"close":1675},"2024-02-12",{"symbol":5,"time":2372,"open":1679,"high":1615,"low":2356,"close":1394},"2024-02-09",{"symbol":5,"time":2374,"open":1671,"high":1370,"low":1363,"close":1679},"2024-02-08",{"symbol":5,"time":2376,"open":1613,"high":1613,"low":1726,"close":1378},"2024-02-07",{"symbol":5,"time":2378,"open":1361,"high":1710,"low":1347,"close":1691},"2024-02-06",{"symbol":5,"time":2380,"open":1337,"high":1607,"low":1379,"close":1691},"2024-02-05",{"symbol":5,"time":2382,"open":1574,"high":1574,"low":1337,"close":1710},"2024-02-02",{"symbol":5,"time":2384,"open":1361,"high":1336,"low":1561,"close":1614},"2024-02-01",{"symbol":5,"time":2386,"open":1823,"high":1600,"low":1377,"close":1377},"2024-01-31",{"symbol":5,"time":2388,"open":1600,"high":1599,"low":1561,"close":1371},"2024-01-30",{"symbol":5,"time":2390,"open":1312,"high":1649,"low":1710,"close":1713},"2024-01-29",{"symbol":5,"time":2392,"open":1625,"high":1756,"low":1708,"close":1350},"2024-01-26",{"symbol":5,"time":2394,"open":1618,"high":1298,"low":1312,"close":1316},"2024-01-25",{"symbol":5,"time":2396,"open":1796,"high":1292,"low":1613,"close":1767},"2024-01-24",{"symbol":5,"time":2398,"open":1596,"high":1310,"low":1700,"close":1799},"2024-01-23",{"symbol":5,"time":2400,"open":1610,"high":1756,"low":1665,"close":1708},"2024-01-22",{"symbol":5,"time":2402,"open":1573,"high":1574,"low":1347,"close":1613},"2024-01-19",{"symbol":5,"time":2404,"open":1385,"high":1668,"low":1385,"close":1331},"2024-01-18",{"symbol":5,"time":2406,"open":1818,"high":1306,"low":1561,"close":1338},"2024-01-17",{"symbol":5,"time":2408,"open":1313,"high":1318,"low":1331,"close":1613},"2024-01-16",{"symbol":5,"time":2410,"open":1655,"high":1592,"low":1604,"close":1596},"2024-01-12",{"symbol":5,"time":2412,"open":1152,"high":1152,"low":1317,"close":1799},"2024-01-11",{"symbol":5,"time":2414,"open":1151,"high":1277,"low":1321,"close":1589},"2024-01-10",{"symbol":5,"time":2416,"open":2417,"high":2418,"low":1589,"close":1572},"2024-01-09",11.23,11.26,{"symbol":5,"time":2420,"open":1147,"high":1124,"low":1293,"close":1791},"2024-01-08",{"symbol":5,"time":2422,"open":2423,"high":1120,"low":1273,"close":1581},"2024-01-05",11.27,{"symbol":5,"time":2425,"open":1272,"high":2426,"low":1637,"close":1777},"2024-01-04",11.39,{"symbol":5,"time":2428,"open":2429,"high":1125,"low":1637,"close":1077},"2024-01-03",11.48,{"symbol":5,"time":2431,"open":1141,"high":1048,"low":2423,"close":2432},"2024-01-02",11.66,{"symbol":5,"time":2434,"open":1783,"high":2432,"low":1633,"close":2435},"2023-12-29",11.38,{"symbol":5,"time":2437,"open":1780,"high":1256,"low":1259,"close":2438},"2023-12-28",11.69,{"symbol":5,"time":2440,"open":1084,"high":1125,"low":1268,"close":1124},"2023-12-27",{"symbol":5,"time":2442,"open":2423,"high":1125,"low":1286,"close":2443},"2023-12-26",11.5,{"symbol":5,"time":2445,"open":2443,"high":1129,"low":1291,"close":2423},"2023-12-22",{"symbol":5,"time":2447,"open":1095,"high":1093,"low":1601,"close":1124},"2023-12-21",{"symbol":5,"time":2449,"open":1786,"high":1043,"low":1124,"close":2432},"2023-12-20",{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2452,"close":2454},"2023-12-19",11.94,12.44,12.36,{"symbol":5,"time":2456,"open":1786,"high":1052,"low":2452,"close":2457},"2023-12-18",11.97,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":1054,"close":1055},"2023-12-15",12.53,12.68,{"symbol":5,"time":2463,"open":1065,"high":1792,"low":1109,"close":1793},"2023-12-14",{"symbol":5,"time":2465,"open":1277,"high":2466,"low":1311,"close":1105},"2023-12-13",11.89,{"symbol":5,"time":2468,"open":1074,"high":2429,"low":1293,"close":2417},"2023-12-12",{"symbol":5,"time":2470,"open":1080,"high":1256,"low":1267,"close":1259},"2023-12-11",{"symbol":5,"time":2472,"open":1276,"high":2473,"low":1276,"close":1084},"2023-12-08",11.68,{"symbol":5,"time":2475,"open":1281,"high":1624,"low":1310,"close":1321},"2023-12-07",{"symbol":5,"time":2477,"open":1572,"high":1121,"low":1290,"close":1601},"2023-12-06",{"symbol":5,"time":2479,"open":2417,"high":1272,"low":1153,"close":1298},"2023-12-05",{"symbol":5,"time":2481,"open":2482,"high":1780,"low":1277,"close":2426},"2023-12-04",11.24,{"symbol":5,"time":2484,"open":1604,"high":1634,"low":1699,"close":1633},"2023-12-01",{"symbol":5,"time":2486,"open":1643,"high":1297,"low":1610,"close":1304},"2023-11-30",{"symbol":5,"time":2488,"open":1796,"high":1158,"low":1341,"close":1153},"2023-11-29",{"symbol":5,"time":2490,"open":1310,"high":1146,"low":1649,"close":1350},"2023-11-28",{"symbol":5,"time":2492,"open":1152,"high":1150,"low":1652,"close":1153},"2023-11-27",{"symbol":5,"time":2494,"open":1350,"high":1281,"low":1562,"close":2495},"2023-11-24",10.85,{"symbol":5,"time":2497,"open":1655,"high":1292,"low":1618,"close":1756},"2023-11-22",{"symbol":5,"time":2499,"open":1625,"high":1307,"low":1604,"close":1316},"2023-11-21",{"symbol":5,"time":2501,"open":1153,"high":1297,"low":1799,"close":1592},"2023-11-20",{"symbol":5,"time":2503,"open":1700,"high":1153,"low":1331,"close":1305},"2023-11-17",{"symbol":5,"time":2505,"open":1799,"high":1596,"low":1370,"close":1668},"2023-11-16",{"symbol":5,"time":2507,"open":1700,"high":1770,"low":1610,"close":1563},"2023-11-15",{"symbol":5,"time":2509,"open":1573,"high":2495,"low":1306,"close":1700},"2023-11-14",{"symbol":5,"time":2511,"open":1347,"high":1691,"low":1726,"close":1615},"2023-11-13",{"symbol":5,"time":2513,"open":2365,"high":1607,"low":2514,"close":1337},"2023-11-10",9.6,{"symbol":5,"time":2516,"open":2352,"high":1679,"low":2517,"close":1394},"2023-11-09",9.27,{"symbol":5,"time":2519,"open":1386,"high":1322,"low":1351,"close":2520},"2023-11-08",9.4,{"symbol":5,"time":2522,"open":1074,"high":1250,"low":1777,"close":1115},"2023-11-07",{"symbol":5,"time":2524,"open":1115,"high":1064,"low":1079,"close":1074},"2023-11-06",{"symbol":5,"time":2526,"open":1791,"high":1105,"low":2435,"close":1064},"2023-11-03",{"symbol":5,"time":2528,"open":1331,"high":1301,"low":1710,"close":1262},"2023-11-02",{"symbol":5,"time":2530,"open":1370,"high":1566,"low":1741,"close":2531},"2023-11-01",10.08,{"symbol":5,"time":2533,"open":1615,"high":1818,"low":1856,"close":1373},"2023-10-31",{"symbol":5,"time":2535,"open":1363,"high":1370,"low":1726,"close":1681},"2023-10-30",{"symbol":5,"time":2537,"open":1856,"high":2538,"low":1352,"close":1345},"2023-10-27",9.91,{"symbol":5,"time":2540,"open":1730,"high":1370,"low":2356,"close":1856},"2023-10-26",{"symbol":5,"time":2542,"open":1347,"high":1385,"low":1723,"close":1720},"2023-10-25",{"symbol":5,"time":2544,"open":1386,"high":1604,"low":1561,"close":2531},"2023-10-24",{"symbol":5,"time":2546,"open":1696,"high":1767,"low":1818,"close":1325},"2023-10-23",{"symbol":5,"time":2548,"open":1312,"high":1562,"low":1696,"close":1322},"2023-10-20",{"symbol":5,"time":2550,"open":1305,"high":1152,"low":1322,"close":1312},"2023-10-19",{"symbol":5,"time":2552,"open":1146,"high":2495,"low":1563,"close":1316},"2023-10-18",{"symbol":5,"time":2554,"open":1321,"high":1263,"low":1146,"close":1601},"2023-10-17",{"symbol":5,"time":2556,"open":1304,"high":1278,"low":1826,"close":1157},"2023-10-16",{"symbol":5,"time":2558,"open":1573,"high":1304,"low":1709,"close":1574},"2023-10-13",{"symbol":5,"time":2560,"open":1278,"high":1151,"low":1696,"close":1668},"2023-10-12",{"symbol":5,"time":2562,"open":1307,"high":1278,"low":1307,"close":1278},"2023-10-11",{"symbol":5,"time":2564,"open":1341,"high":1643,"low":1700,"close":1655},"2023-10-10",{"symbol":5,"time":2566,"open":1337,"high":1563,"low":1691,"close":1588},"2023-10-09",{"symbol":5,"time":2568,"open":1379,"high":1317,"low":1366,"close":1331},"2023-10-06",{"symbol":5,"time":2570,"open":1607,"high":1668,"low":1747,"close":1330},"2023-10-05",{"symbol":5,"time":2572,"open":1610,"high":1600,"low":2573,"close":1573},"2023-10-04",9.99,{"symbol":5,"time":2575,"open":1312,"high":1592,"low":1826,"close":1613},"2023-10-03",{"symbol":5,"time":2577,"open":1326,"high":1290,"low":1665,"close":1336},"2023-10-02",{"symbol":5,"time":2579,"open":1643,"high":1628,"low":1643,"close":2580},"2023-09-29",10.86,{"symbol":5,"time":2582,"open":1262,"high":1301,"low":1756,"close":1652},"2023-09-28",{"symbol":5,"time":2584,"open":1152,"high":1273,"low":1152,"close":1572},"2023-09-27",{"symbol":5,"time":2586,"open":1318,"high":1145,"low":1599,"close":1652},"2023-09-26",{"symbol":5,"time":2588,"open":1293,"high":1637,"low":1350,"close":1756},"2023-09-25",{"symbol":5,"time":2590,"open":2591,"high":1115,"low":1577,"close":1301},"2023-09-22",11.51,{"symbol":5,"time":2593,"open":2591,"high":2594,"low":1074,"close":2591},"2023-09-21",11.93,[2596,2602,2607,2612,2617,2622,2627,2632,2637,2642,2647,2652,2657,2662,2666,2671,2676,2681,2686,2691,2696,2699,2704,2708,2713,2718,2723,2728,2733,2738,2743,2748,2753,2758,2763,2768,2773,2778,2783,2788,2793,2798,2803,2808,2813,2818,2823,2828,2833,2838,2843,2848,2853,2858,2862,2867,2871,2876,2881,2885,2889,2894,2899,2904,2909,2914,2919,2924,2929,2934,2939,2944,2948,2953,2958,2962,2967,2972,2976,2981,2986,2991,2996,3001,3006,3011,3015,3020,3025,3030,3034,3038,3043,3048,3052,3057,3062,3067,3072,3077,3082,3087,3092,3097,3102,3107,3112,3116,3121,3126,3131,3136,3141,3146,3151,3156,3161,3166,3171,3176,3181,3186,3191,3196,3201,3206,3211,3216,3221,3226,3231,3236,3241,3246,3251,3256,3261,3266,3271,3276,3281,3286,3291,3296,3301,3306,3311,3316,3321,3326,3331,3335,3340,3345,3350,3355,3360,3365,3370,3374,3379,3383,3388,3393,3398,3403,3408,3413,3417,3420,3425,3430,3434,3438,3441,3445,3449,3454,3457,3462,3467,3472,3477,3481,3486,3491,3495,3499,3503,3508,3513,3518,3522,3527,3531,3536,3541,3546,3551,3556,3560,3565,3570,3575,3580,3585,3590,3595,3600,3604,3608,3613,3616,3621,3626,3631,3636,3640,3642,3646,3651,3656,3660,3665,3669,3674,3679,3684,3687,3692,3697,3702,3707,3710,3715,3720,3725,3729,3734,3738,3743,3747,3752,3757,3762,3767,3772,3777,3782,3786,3790,3794,3799,3804,3809,3814,3819,3824,3829,3834,3839,3843,3848,3853,3858,3863,3867],{"symbol":2597,"time":26,"open":2598,"high":2599,"low":2600,"close":2601},"SPY",761.31,762,757.97,761.69,{"symbol":2597,"time":32,"open":2603,"high":2604,"low":2605,"close":2606},763.15,763.57,759.96,762.6,{"symbol":2597,"time":38,"open":2608,"high":2609,"low":2610,"close":2611},759.5,761.67,749.6,754.05,{"symbol":2597,"time":44,"open":2613,"high":2614,"low":2615,"close":2616},760.12,760.35,756.15,757.39,{"symbol":2597,"time":49,"open":2618,"high":2619,"low":2620,"close":2621},759,763.52,757.93,760.88,{"symbol":2597,"time":54,"open":2623,"high":2624,"low":2625,"close":2626},764.72,766.38,763.6,764.29,{"symbol":2597,"time":59,"open":2628,"high":2629,"low":2630,"close":2631},758.03,760.11,756.64,757.83,{"symbol":2597,"time":63,"open":2633,"high":2634,"low":2635,"close":2636},764.08,764.47,760.94,762.4,{"symbol":2597,"time":67,"open":2638,"high":2639,"low":2640,"close":2641},769.07,769.7,765.14,765.96,{"symbol":2597,"time":73,"open":2643,"high":2644,"low":2645,"close":2646},772.01,772.87,769,770.19,{"symbol":2597,"time":78,"open":2648,"high":2649,"low":2650,"close":2651},767.9,774.03,767.45,773.17,{"symbol":2597,"time":84,"open":2653,"high":2654,"low":2655,"close":2656},762.45,766.43,761.73,765.16,{"symbol":2597,"time":90,"open":2658,"high":2659,"low":2660,"close":2661},762.01,764.67,759.48,761.78,{"symbol":2597,"time":94,"open":2663,"high":2664,"low":2623,"close":2665},767.33,768,767.05,{"symbol":2597,"time":100,"open":2667,"high":2668,"low":2669,"close":2670},771.76,775.3,768.31,769.35,{"symbol":2597,"time":105,"open":2672,"high":2673,"low":2674,"close":2675},768.5,772.36,767.16,771.1,{"symbol":2597,"time":111,"open":2677,"high":2678,"low":2679,"close":2680},764.73,767.35,763.93,766.08,{"symbol":2597,"time":116,"open":2682,"high":2683,"low":2684,"close":2685},766.16,766.78,763.05,765.91,{"symbol":2597,"time":121,"open":2687,"high":2688,"low":2689,"close":2690},764.78,765.22,762.08,763.47,{"symbol":2597,"time":126,"open":2692,"high":2693,"low":2694,"close":2695},766.05,767.85,764.17,765.72,{"symbol":2597,"time":131,"open":2641,"high":2697,"low":2698,"close":2606},768.15,762.04,{"symbol":2597,"time":136,"open":2700,"high":2701,"low":2702,"close":2703},770.36,772.47,768.1,769.06,{"symbol":2597,"time":139,"open":2705,"high":2706,"low":2707,"close":2650},768.7,769.5,766.92,{"symbol":2597,"time":143,"open":2709,"high":2710,"low":2711,"close":2712},776.18,776.78,772.51,772.67,{"symbol":2597,"time":148,"open":2714,"high":2715,"low":2716,"close":2717},778.54,778.8,775.43,776.34,{"symbol":2597,"time":152,"open":2719,"high":2720,"low":2721,"close":2722},774.87,779.37,774.11,777.88,{"symbol":2597,"time":157,"open":2724,"high":2725,"low":2726,"close":2727},774.71,774.9,771.28,772.49,{"symbol":2597,"time":163,"open":2729,"high":2730,"low":2731,"close":2732},774.53,774.61,769.2,770.56,{"symbol":2597,"time":169,"open":2734,"high":2735,"low":2736,"close":2737},772.6,775.05,771.62,773.03,{"symbol":2597,"time":175,"open":2739,"high":2740,"low":2741,"close":2742},771.02,773.92,769.61,773.26,{"symbol":2597,"time":180,"open":2744,"high":2745,"low":2746,"close":2747},770.21,771.82,767.46,768.56,{"symbol":2597,"time":186,"open":2749,"high":2750,"low":2751,"close":2752},775.85,776.85,769.51,769.79,{"symbol":2597,"time":192,"open":2754,"high":2755,"low":2756,"close":2757},760.63,773.41,760.52,771.33,{"symbol":2597,"time":197,"open":2759,"high":2760,"low":2761,"close":2762},749.44,758.58,748.8,757.67,{"symbol":2597,"time":203,"open":2764,"high":2765,"low":2766,"close":2767},744.68,748.9,737.68,747.03,{"symbol":2597,"time":207,"open":2769,"high":2770,"low":2771,"close":2772},736.05,742.45,734.59,741.69,{"symbol":2597,"time":212,"open":2774,"high":2775,"low":2776,"close":2777},739.97,742.68,729.1,729.46,{"symbol":2597,"time":218,"open":2779,"high":2780,"low":2781,"close":2782},739.19,742.79,735.98,740.86,{"symbol":2597,"time":223,"open":2784,"high":2785,"low":2786,"close":2787},744.91,745.53,735.87,739.09,{"symbol":2597,"time":228,"open":2789,"high":2790,"low":2791,"close":2792},738.51,743.72,737.29,738.93,{"symbol":2597,"time":231,"open":2794,"high":2795,"low":2796,"close":2797},739.37,742.56,735.21,738.18,{"symbol":2597,"time":235,"open":2799,"high":2800,"low":2801,"close":2802},746.62,750.02,746.37,747.41,{"symbol":2597,"time":240,"open":2804,"high":2805,"low":2806,"close":2807},746.29,749.04,744.18,748.28,{"symbol":2597,"time":245,"open":2809,"high":2810,"low":2811,"close":2812},747.06,748.73,741.51,742.09,{"symbol":2597,"time":250,"open":2814,"high":2815,"low":2816,"close":2817},742.08,747.29,740.8,743.29,{"symbol":2597,"time":254,"open":2819,"high":2820,"low":2821,"close":2822},752.76,754.57,747.88,750.72,{"symbol":2597,"time":260,"open":2824,"high":2825,"low":2826,"close":2827},754.24,755.58,750.2,754.81,{"symbol":2597,"time":266,"open":2829,"high":2830,"low":2831,"close":2832},750.91,753.34,748.66,751.83,{"symbol":2597,"time":272,"open":2834,"high":2835,"low":2836,"close":2837},752.47,753.91,748,749.17,{"symbol":2597,"time":277,"open":2839,"high":2840,"low":2841,"close":2842},752.05,755.42,748.1,754.95,{"symbol":2597,"time":282,"open":2844,"high":2845,"low":2846,"close":2847},747.35,751.97,745.59,751.71,{"symbol":2597,"time":286,"open":2849,"high":2850,"low":2851,"close":2852},743.16,746.15,739.51,745.4,{"symbol":2597,"time":291,"open":2854,"high":2855,"low":2856,"close":2857},750.22,750.96,745.21,747.71,{"symbol":2597,"time":295,"open":2859,"high":2860,"low":2802,"close":2861},748.74,752.41,751.28,{"symbol":2597,"time":298,"open":2863,"high":2864,"low":2865,"close":2866},747.4,751.31,740.03,744.78,{"symbol":2597,"time":304,"open":2868,"high":2759,"low":2869,"close":2870},745,742.38,745.76,{"symbol":2597,"time":310,"open":2872,"high":2873,"low":2874,"close":2875},741.29,748.02,740.89,746.77,{"symbol":2597,"time":316,"open":2877,"high":2878,"low":2879,"close":2880},736.53,741.56,732.09,741,{"symbol":2597,"time":319,"open":2882,"high":2877,"low":2883,"close":2884},728.95,716.58,728.99,{"symbol":2597,"time":323,"open":2886,"high":2794,"low":2887,"close":2888},738.91,729.6,734.3,{"symbol":2597,"time":328,"open":2890,"high":2891,"low":2892,"close":2893},735.17,739.95,730.84,733.24,{"symbol":2597,"time":332,"open":2895,"high":2896,"low":2897,"close":2898},733.81,739.63,732.3,733.58,{"symbol":2597,"time":334,"open":2900,"high":2901,"low":2902,"close":2903},747.7,750.18,743.13,744.39,{"symbol":2597,"time":338,"open":2905,"high":2906,"low":2907,"close":2908},747.76,748.23,743.86,746.74,{"symbol":2597,"time":342,"open":2910,"high":2911,"low":2912,"close":2913},751.29,752.15,739.22,740.96,{"symbol":2597,"time":345,"open":2915,"high":2916,"low":2917,"close":2918},754.55,755.44,749.88,750.33,{"symbol":2597,"time":349,"open":2920,"high":2921,"low":2922,"close":2923},751.85,756.68,751.76,754.83,{"symbol":2597,"time":352,"open":2925,"high":2926,"low":2927,"close":2928},740.71,744.44,735.03,741.75,{"symbol":2597,"time":356,"open":2930,"high":2931,"low":2932,"close":2933},728.76,740,724.41,737.76,{"symbol":2597,"time":359,"open":2935,"high":2936,"low":2937,"close":2938},733.39,738.38,725.33,725.43,{"symbol":2597,"time":363,"open":2940,"high":2941,"low":2942,"close":2943},743.63,746.9,722.59,737.05,{"symbol":2597,"time":366,"open":2945,"high":2946,"low":2947,"close":2912},743.36,745.34,738.19,{"symbol":2597,"time":368,"open":2949,"high":2950,"low":2951,"close":2952},752.31,752.82,735.53,737.55,{"symbol":2597,"time":373,"open":2954,"high":2955,"low":2956,"close":2957},752.1,758.31,751.47,757.09,{"symbol":2597,"time":375,"open":2959,"high":2960,"low":2961,"close":2824},758.15,758.8,753.57,{"symbol":2597,"time":378,"open":2963,"high":2964,"low":2965,"close":2966},757.03,760.4,756.75,759.57,{"symbol":2597,"time":382,"open":2968,"high":2969,"low":2970,"close":2971},755.36,760.28,754.69,758.54,{"symbol":2597,"time":386,"open":2973,"high":2974,"low":2970,"close":2975},755.9,758.08,756.48,{"symbol":2597,"time":388,"open":2977,"high":2978,"low":2979,"close":2980},750.25,755.15,749.23,754.6,{"symbol":2597,"time":392,"open":2982,"high":2983,"low":2984,"close":2985},750.88,751.38,748.22,750.46,{"symbol":2597,"time":395,"open":2987,"high":2988,"low":2989,"close":2990},750.01,752.13,748.37,750.59,{"symbol":2597,"time":397,"open":2992,"high":2993,"low":2994,"close":2995},746.24,748.94,744.48,745.64,{"symbol":2597,"time":400,"open":2997,"high":2998,"low":2999,"close":3000},738.64,744.87,737.03,742.72,{"symbol":2597,"time":403,"open":3002,"high":3003,"low":3004,"close":3005},735.71,741.87,733.89,741.25,{"symbol":2597,"time":406,"open":3007,"high":3008,"low":3009,"close":3010},734.78,737.65,731.53,733.73,{"symbol":2597,"time":409,"open":3012,"high":3013,"low":2935,"close":3014},739.83,741.42,738.65,{"symbol":2597,"time":411,"open":3016,"high":3017,"low":3018,"close":3019},741.79,743.46,737.96,739.17,{"symbol":2597,"time":414,"open":3021,"high":3022,"low":3023,"close":3024},743.65,749.53,743.56,748.17,{"symbol":2597,"time":417,"open":3026,"high":3027,"low":3028,"close":3029},738.47,743.91,735.47,742.31,{"symbol":2597,"time":419,"open":3031,"high":3032,"low":3033,"close":2797},736.89,738.84,731.83,{"symbol":2597,"time":421,"open":3035,"high":3036,"low":3035,"close":3037},736.45,740.79,739.3,{"symbol":2597,"time":423,"open":3039,"high":3040,"low":3041,"close":3042},734.93,738.08,734.57,737.62,{"symbol":2597,"time":425,"open":3044,"high":3045,"low":3046,"close":3047},735.05,736.13,729.75,731.58,{"symbol":2597,"time":428,"open":3049,"high":2771,"low":3050,"close":3051},728.16,727.82,733.83,{"symbol":2597,"time":432,"open":3053,"high":3054,"low":3055,"close":3056},721.77,725.04,721.49,723.77,{"symbol":2597,"time":434,"open":3058,"high":3059,"low":3060,"close":3061},720.07,722.12,714.99,718.01,{"symbol":2597,"time":437,"open":3063,"high":3064,"low":3065,"close":3066},721.25,724.87,720.47,720.65,{"symbol":2597,"time":439,"open":3068,"high":3069,"low":3070,"close":3071},714.63,719.79,710.45,718.66,{"symbol":2597,"time":441,"open":3073,"high":3074,"low":3075,"close":3076},711,712.2,708.37,711.58,{"symbol":2597,"time":443,"open":3078,"high":3079,"low":3080,"close":3081},711.82,712.88,709.25,711.69,{"symbol":2597,"time":445,"open":3083,"high":3084,"low":3085,"close":3086},713.17,715.63,712.3,715.17,{"symbol":2597,"time":447,"open":3088,"high":3089,"low":3090,"close":3091},710.75,714.47,709.01,713.94,{"symbol":2597,"time":449,"open":3093,"high":3094,"low":3095,"close":3096},709.5,712.36,702.28,708.45,{"symbol":2597,"time":451,"open":3098,"high":3099,"low":3100,"close":3101},709.15,711.45,708.22,711.21,{"symbol":2597,"time":456,"open":3103,"high":3104,"low":3105,"close":3106},710.28,711.28,702.64,704.08,{"symbol":2597,"time":459,"open":3108,"high":3109,"low":3110,"close":3111},708.78,709.91,706.14,708.72,{"symbol":2597,"time":462,"open":3110,"high":3113,"low":3114,"close":3115},712.39,705.76,710.14,{"symbol":2597,"time":466,"open":3117,"high":3118,"low":3119,"close":3120},701.06,702.78,698.53,701.66,{"symbol":2597,"time":468,"open":3122,"high":3123,"low":3124,"close":3125},695.26,700.28,694.2,699.94,{"symbol":2597,"time":470,"open":3127,"high":3128,"low":3129,"close":3130},687.69,694.58,687.66,694.46,{"symbol":2597,"time":472,"open":3132,"high":3133,"low":3134,"close":3135},677.41,686.3,676.58,686.1,{"symbol":2597,"time":475,"open":3137,"high":3138,"low":3139,"close":3140},681.32,682.03,678.45,679.46,{"symbol":2597,"time":478,"open":3142,"high":3143,"low":3144,"close":3145},674.84,681.16,673.77,679.91,{"symbol":2597,"time":483,"open":3147,"high":3148,"low":3149,"close":3150},676.39,677.08,671.46,676.01,{"symbol":2597,"time":485,"open":3152,"high":3153,"low":3154,"close":3155},656.65,659.61,651.06,659.22,{"symbol":2597,"time":487,"open":3157,"high":3158,"low":3159,"close":3160},655.86,659.72,655.52,658.93,{"symbol":2597,"time":489,"open":3162,"high":3163,"low":3164,"close":3165},646.42,658.2,645.11,655.83,{"symbol":2597,"time":491,"open":3167,"high":3168,"low":3169,"close":3170},653.9,658.52,653,655.24,{"symbol":2597,"time":494,"open":3172,"high":3173,"low":3174,"close":3175},638.94,651.54,637.98,650.34,{"symbol":2597,"time":496,"open":3177,"high":3178,"low":3179,"close":3180},640.11,640.37,629.28,631.97,{"symbol":2597,"time":498,"open":3182,"high":3183,"low":3184,"close":3185},642.5,642.66,633.11,634.09,{"symbol":2597,"time":500,"open":3187,"high":3188,"low":3189,"close":3190},652.06,654.85,644.82,645.09,{"symbol":2597,"time":502,"open":3192,"high":3193,"low":3194,"close":3195},658.67,660.89,654.24,656.82,{"symbol":2597,"time":504,"open":3197,"high":3198,"low":3199,"close":3200},651.32,657.03,649.88,653.18,{"symbol":2597,"time":506,"open":3202,"high":3203,"low":3204,"close":3205},658.07,662.62,653.94,655.38,{"symbol":2597,"time":508,"open":3207,"high":3208,"low":3209,"close":3210},656.51,656.69,644.72,648.57,{"symbol":2597,"time":511,"open":3212,"high":3213,"low":3214,"close":3215},656.97,662.98,655.17,659.8,{"symbol":2597,"time":514,"open":3217,"high":3218,"low":3219,"close":3220},668.36,669.72,661.19,661.43,{"symbol":2597,"time":516,"open":3222,"high":3223,"low":3224,"close":3225},672.39,674.44,669.7,670.79,{"symbol":2597,"time":518,"open":3227,"high":3228,"low":3229,"close":3230},668.38,672.07,667.12,669.03,{"symbol":2597,"time":521,"open":3232,"high":3233,"low":3234,"close":3235},669.27,672.34,661.36,662.29,{"symbol":2597,"time":524,"open":3237,"high":3238,"low":3239,"close":3240},671.16,671.65,665.87,666.06,{"symbol":2597,"time":527,"open":3242,"high":3243,"low":3244,"close":3245},677.58,680.08,673.34,676.33,{"symbol":2597,"time":529,"open":3247,"high":3248,"low":3249,"close":3250},677.72,683.36,674.76,677.18,{"symbol":2597,"time":532,"open":3252,"high":3253,"low":3254,"close":3255},666.39,679.92,662.39,678.27,{"symbol":2597,"time":536,"open":3257,"high":3258,"low":3259,"close":3260},673.41,676.11,669.76,672.38,{"symbol":2597,"time":539,"open":3262,"high":3263,"low":3264,"close":3265},682.08,685.53,675.61,681.31,{"symbol":2597,"time":541,"open":3267,"high":3268,"low":3269,"close":3270},681.63,687.09,679.62,685.13,{"symbol":2597,"time":544,"open":3272,"high":3273,"low":3274,"close":3275},675.06,682.61,669.66,680.33,{"symbol":2597,"time":548,"open":3277,"high":3278,"low":3279,"close":3280},678.7,688.62,678.02,686.38,{"symbol":2597,"time":551,"open":3282,"high":3283,"low":3284,"close":3285},683.09,686.86,681.64,685.99,{"symbol":2597,"time":554,"open":3287,"high":3288,"low":3289,"close":3290},693.28,693.3,684.35,689.3,{"symbol":2597,"time":558,"open":3292,"high":3293,"low":3294,"close":3295},690.18,693.68,690.1,693.15,{"symbol":2597,"time":563,"open":3297,"high":3298,"low":3299,"close":3300},681.9,688.35,680,687.35,{"symbol":2597,"time":569,"open":3302,"high":3303,"low":3304,"close":3305},687.83,690,680.37,682.39,{"symbol":2597,"time":574,"open":3307,"high":3308,"low":3309,"close":3310},682.32,690.06,681.73,689.43,{"symbol":2597,"time":578,"open":3312,"high":3313,"low":3314,"close":3315},683.84,686.18,681.55,684.48,{"symbol":2597,"time":582,"open":3317,"high":3318,"low":3319,"close":3320},684.02,689.15,682.83,686.29,{"symbol":2597,"time":585,"open":3322,"high":3323,"low":3324,"close":3325},680.14,684.94,675.78,682.85,{"symbol":2597,"time":587,"open":3327,"high":3328,"low":3329,"close":3330},681.69,686.28,677.52,681.75,{"symbol":2597,"time":589,"open":3332,"high":3333,"low":3304,"close":3334},694.24,695.35,681.27,{"symbol":2597,"time":593,"open":3336,"high":3337,"low":3338,"close":3339},696.39,697.14,689.18,691.96,{"symbol":2597,"time":597,"open":3341,"high":3342,"low":3343,"close":3344},694.95,696.54,691.66,692.12,{"symbol":2597,"time":599,"open":3346,"high":3347,"low":3348,"close":3349},689.42,695.87,688.34,693.95,{"symbol":2597,"time":601,"open":3351,"high":3352,"low":3353,"close":3354},681.46,692.31,680.85,690.62,{"symbol":2597,"time":603,"open":3356,"high":3357,"low":3358,"close":3359},680.94,683.69,675.79,677.62,{"symbol":2597,"time":607,"open":3361,"high":3362,"low":3363,"close":3364},690.35,691.45,681.76,686.19,{"symbol":2597,"time":609,"open":3366,"high":3367,"low":3368,"close":3369},696.21,696.96,684.03,689.53,{"symbol":2597,"time":612,"open":3371,"high":3372,"low":3346,"close":3373},689.58,696.93,695.41,{"symbol":2597,"time":615,"open":3375,"high":3376,"low":3377,"close":3378},691.79,694.21,687.12,691.97,{"symbol":2597,"time":619,"open":3336,"high":3380,"low":3381,"close":3382},697.06,684.83,694.04,{"symbol":2597,"time":622,"open":3384,"high":3385,"low":3386,"close":3387},697.05,697.84,693.94,695.42,{"symbol":2597,"time":626,"open":3389,"high":3390,"low":3391,"close":3392},694.18,696.53,693.57,695.49,{"symbol":2597,"time":628,"open":3394,"high":3395,"low":3396,"close":3397},690.49,694.13,689.92,692.73,{"symbol":2597,"time":630,"open":3399,"high":3400,"low":3401,"close":3402},688.15,690.96,687.16,689.23,{"symbol":2597,"time":635,"open":3404,"high":3405,"low":3406,"close":3407},689.85,691.13,686.92,688.98,{"symbol":2597,"time":638,"open":3409,"high":3410,"low":3411,"close":3412},679.65,688.74,678.13,685.4,{"symbol":2597,"time":640,"open":3414,"high":3415,"low":3416,"close":3242},681.49,684.77,676.57,{"symbol":2597,"time":643,"open":3418,"high":3419,"low":3294,"close":3343},693.66,694.25,{"symbol":2597,"time":646,"open":3421,"high":3422,"low":3423,"close":3424},694.57,695.45,691.25,692.24,{"symbol":2597,"time":648,"open":3426,"high":3427,"low":3428,"close":3429},691,691.72,686.04,690.36,{"symbol":2597,"time":651,"open":3392,"high":3431,"low":3432,"close":3433},696.09,691.35,693.77,{"symbol":2597,"time":654,"open":3435,"high":3431,"low":3436,"close":3437},690.68,690.63,695.16,{"symbol":2597,"time":656,"open":3436,"high":3439,"low":3338,"close":3440},695.31,694.07,{"symbol":2597,"time":660,"open":3442,"high":3354,"low":3443,"close":3444},688.82,687.49,689.51,{"symbol":2597,"time":663,"open":3446,"high":3447,"low":3448,"close":3371},692.19,693.96,689.32,{"symbol":2597,"time":665,"open":3450,"high":3451,"low":3452,"close":3453},687.93,692.32,687.78,691.81,{"symbol":2597,"time":667,"open":3455,"high":3310,"low":3280,"close":3456},686.54,687.72,{"symbol":2597,"time":670,"open":3458,"high":3459,"low":3460,"close":3461},685.71,686.87,679.82,683.17,{"symbol":2597,"time":672,"open":3463,"high":3464,"low":3465,"close":3466},687.14,687.36,681.71,681.92,{"symbol":2597,"time":675,"open":3468,"high":3469,"low":3470,"close":3471},687.45,688.56,686.58,687.01,{"symbol":2597,"time":678,"open":3473,"high":3474,"low":3475,"close":3476},687.54,689.2,686.07,687.85,{"symbol":2597,"time":680,"open":3478,"high":3343,"low":3479,"close":3480},690.64,689.27,690.31,{"symbol":2597,"time":682,"open":3482,"high":3483,"low":3484,"close":3485},687.95,690.83,687.8,690.38,{"symbol":2597,"time":686,"open":3487,"high":3488,"low":3489,"close":3490},683.92,688.2,683.87,687.96,{"symbol":2597,"time":690,"open":3492,"high":3493,"low":3494,"close":3381},683.94,685.36,680.59,{"symbol":2597,"time":692,"open":3496,"high":3497,"low":3498,"close":3494},676.59,681.09,676.47,{"symbol":2597,"time":694,"open":3500,"high":3501,"low":3502,"close":3498},677.6,680.74,674.9,{"symbol":2597,"time":696,"open":3504,"high":3505,"low":3506,"close":3507},679.89,680.44,671.2,671.4,{"symbol":2597,"time":698,"open":3509,"high":3510,"low":3511,"close":3512},679.23,681.08,674.98,678.87,{"symbol":2597,"time":702,"open":3514,"high":3515,"low":3516,"close":3517},685.74,685.76,679.25,680.73,{"symbol":2597,"time":707,"open":3519,"high":3520,"low":3521,"close":3363},688.17,688.88,679.17,{"symbol":2597,"time":713,"open":3523,"high":3524,"low":3525,"close":3526},685.14,689.25,682.17,689.17,{"symbol":2597,"time":719,"open":3528,"high":3529,"low":3265,"close":3530},682.56,688.97,687.57,{"symbol":2597,"time":723,"open":3532,"high":3533,"low":3534,"close":3535},683.15,685.39,682.59,683.04,{"symbol":2597,"time":725,"open":3537,"high":3538,"low":3539,"close":3540},686.59,686.64,681.57,683.63,{"symbol":2597,"time":728,"open":3542,"high":3543,"low":3544,"close":3545},685.47,688.39,684.58,685.69,{"symbol":2597,"time":734,"open":3547,"high":3548,"low":3549,"close":3550},685.3,685.37,681.34,684.39,{"symbol":2597,"time":740,"open":3552,"high":3553,"low":3554,"close":3555},680.57,684.91,679.69,683.89,{"symbol":2597,"time":745,"open":3466,"high":3557,"low":3558,"close":3559},683.82,679.33,681.53,{"symbol":2597,"time":751,"open":3561,"high":3562,"low":3563,"close":3564},678.81,682.99,678.74,680.27,{"symbol":2597,"time":757,"open":3566,"high":3567,"low":3568,"close":3569},680.86,683.67,680.5,683.39,{"symbol":2597,"time":763,"open":3571,"high":3572,"low":3573,"close":3574},677.63,681.7,676.72,679.68,{"symbol":2597,"time":768,"open":3576,"high":3577,"low":3578,"close":3579},668.63,676.21,664.48,675.02,{"symbol":2597,"time":774,"open":3581,"high":3582,"low":3583,"close":3584},662.69,670.06,661.59,668.73,{"symbol":2597,"time":780,"open":3586,"high":3587,"low":3588,"close":3589},655.05,664.55,650.85,659.03,{"symbol":2597,"time":784,"open":3591,"high":3592,"low":3593,"close":3594},672.91,675.56,651.89,652.53,{"symbol":2597,"time":789,"open":3596,"high":3597,"low":3598,"close":3599},660.78,667.34,658.75,662.63,{"symbol":2597,"time":793,"open":3601,"high":3602,"low":3157,"close":3603},662.1,665.12,660.08,{"symbol":2597,"time":798,"open":3224,"high":3605,"low":3606,"close":3607},673.71,662.17,665.67,{"symbol":2597,"time":803,"open":3609,"high":3610,"low":3611,"close":3612},665.38,675.66,663.27,671.93,{"symbol":2597,"time":808,"open":3568,"high":3566,"low":3614,"close":3615},670.52,672.04,{"symbol":2597,"time":814,"open":3617,"high":3618,"low":3619,"close":3620},684.79,684.96,680.95,683.38,{"symbol":2597,"time":819,"open":3622,"high":3623,"low":3624,"close":3625},679.95,683.57,678.73,683,{"symbol":2597,"time":822,"open":3627,"high":3628,"low":3629,"close":3630},677.24,682.18,675.03,681.44,{"symbol":2597,"time":828,"open":3632,"high":3633,"low":3634,"close":3635},667.91,671.08,661.21,670.97,{"symbol":2597,"time":833,"open":3498,"high":3637,"low":3638,"close":3639},677.38,668.72,670.31,{"symbol":2597,"time":838,"open":3511,"high":3566,"low":3641,"close":3242},674.17,{"symbol":2597,"time":843,"open":3258,"high":3643,"low":3644,"close":3645},679.96,674.58,675.24,{"symbol":2597,"time":847,"open":3647,"high":3648,"low":3649,"close":3650},685.67,685.8,679.94,683.34,{"symbol":2597,"time":851,"open":3652,"high":3653,"low":3654,"close":3655},685.04,685.08,679.24,682.06,{"symbol":2597,"time":855,"open":3657,"high":3658,"low":3659,"close":3659},683.9,685.94,679.83,{"symbol":2597,"time":861,"open":3661,"high":3662,"low":3663,"close":3664},688.72,689.7,682.87,687.39,{"symbol":2597,"time":867,"open":3666,"high":3667,"low":3381,"close":3668},687.05,688.91,687.06,{"symbol":2597,"time":871,"open":3670,"high":3671,"low":3672,"close":3673},682.73,685.54,682.12,685.24,{"symbol":2597,"time":877,"open":3675,"high":3676,"low":3677,"close":3678},676.46,678.47,675.65,677.25,{"symbol":2597,"time":882,"open":3680,"high":3681,"low":3682,"close":3683},668.12,672.71,667.8,671.76,{"symbol":2597,"time":888,"open":3685,"high":3685,"low":3686,"close":3682},672,663.3,{"symbol":2597,"time":894,"open":3688,"high":3689,"low":3690,"close":3691},671.44,672.99,669.98,671.29,{"symbol":2597,"time":900,"open":3693,"high":3694,"low":3695,"close":3696},667.32,672.21,667.27,671.3,{"symbol":2597,"time":906,"open":3698,"high":3699,"low":3700,"close":3701},659.5,665.76,658.14,664.39,{"symbol":2597,"time":912,"open":3703,"high":3704,"low":3705,"close":3706},666.82,668.71,657.11,660.64,{"symbol":2597,"time":918,"open":3703,"high":3708,"low":3160,"close":3709},670.23,665.17,{"symbol":2597,"time":923,"open":3711,"high":3712,"low":3713,"close":3714},657.17,665.83,653.17,662.23,{"symbol":2597,"time":927,"open":3716,"high":3717,"low":3718,"close":3719},660.65,665.13,659.77,663.04,{"symbol":2597,"time":932,"open":3721,"high":3722,"low":3723,"close":3724},672.13,673.95,652.84,653.02,{"symbol":2597,"time":938,"open":3726,"high":3727,"low":3728,"close":3237},673.53,673.94,669.21,{"symbol":2597,"time":944,"open":3730,"high":3731,"low":3732,"close":3733},670.25,673.21,669.42,673.11,{"symbol":2597,"time":950,"open":3735,"high":3689,"low":3736,"close":3737},672.54,667.67,669.12,{"symbol":2597,"time":955,"open":3739,"high":3740,"low":3741,"close":3742},671.62,672.51,669.46,671.61,{"symbol":2597,"time":961,"open":3744,"high":3745,"low":3746,"close":3728},669.99,672.68,668.16,{"symbol":2597,"time":967,"open":3748,"high":3749,"low":3750,"close":3751},670.45,670.57,666.78,669.22,{"symbol":2597,"time":973,"open":3753,"high":3754,"low":3755,"close":3756},663.17,669.37,663.06,668.45,{"symbol":2597,"time":978,"open":3758,"high":3759,"low":3760,"close":3761},662.93,666.65,661.61,666.18,{"symbol":2597,"time":983,"open":3763,"high":3764,"low":3765,"close":3766},664.36,665.28,661.86,663.68,{"symbol":2597,"time":988,"open":3768,"high":3769,"low":3770,"close":3771},659.51,662.37,657.88,661.82,{"symbol":2597,"time":993,"open":3773,"high":3774,"low":3775,"close":3776},657.94,659.41,654.41,658.05,{"symbol":2597,"time":998,"open":3778,"high":3779,"low":3780,"close":3781},664.51,664.61,659.67,661.1,{"symbol":2597,"time":1003,"open":3783,"high":3597,"low":3784,"close":3785},666.72,661.98,663.21,{"symbol":2597,"time":1009,"open":3787,"high":3788,"low":3606,"close":3789},662.2,667.29,666.84,{"symbol":2597,"time":1013,"open":3791,"high":3587,"low":3792,"close":3793},662.33,660.37,663.7,{"symbol":2597,"time":1016,"open":3795,"high":3796,"low":3797,"close":3798},661.89,664.89,660.27,662.26,{"symbol":2597,"time":1020,"open":3800,"high":3801,"low":3802,"close":3803},660.01,661.72,654.3,659.18,{"symbol":2597,"time":1026,"open":3805,"high":3806,"low":3807,"close":3808},661.47,661.78,659.21,660,{"symbol":2597,"time":1030,"open":3810,"high":3811,"low":3812,"close":3813},659.64,661.04,659.34,660.91,{"symbol":2597,"time":1035,"open":3815,"high":3816,"low":3817,"close":3818},657.6,659.11,656.9,657.41,{"symbol":2597,"time":1040,"open":3820,"high":3821,"low":3822,"close":3823},654.18,658.33,653.59,657.63,{"symbol":2597,"time":1046,"open":3825,"high":3826,"low":3827,"close":3828},653.62,654.55,650.63,652.21,{"symbol":2597,"time":1051,"open":3830,"high":3831,"low":3832,"close":3833},648.97,650.86,647.22,650.33,{"symbol":2597,"time":1057,"open":3835,"high":3836,"low":3837,"close":3838},648.62,649.84,647.23,648.83,{"symbol":2597,"time":1063,"open":3840,"high":3828,"low":3841,"close":3842},651.48,643.33,647.24,{"symbol":2597,"time":1067,"open":3844,"high":3845,"low":3846,"close":3847},644.42,649.15,643.51,649.12,{"symbol":2597,"time":1071,"open":3849,"high":3850,"low":3851,"close":3852},642.67,644.21,640.46,643.74,{"symbol":2597,"time":1076,"open":3854,"high":3855,"low":3856,"close":3857},637.5,640.49,634.92,640.27,{"symbol":2597,"time":1082,"open":3859,"high":3860,"low":3861,"close":3862},647.47,647.84,643.14,645.05,{"symbol":2597,"time":1087,"open":3842,"high":3864,"low":3865,"close":3866},649.48,645.34,648.92,{"symbol":2597,"time":1092,"open":3868,"high":3869,"low":3844,"close":3870},644.57,647.37,646.63,[3872,3876,3879,3884,3886,3888,3890,3893,3895,3898,3901,3903,3905,3907,3908,3909,3911,3912,3914,3916,3918,3920,3922,3923,3924,3925,3927,3929,3931,3932,3934,3936,3938,3939,3941,3943,3945,3946,3948,3950,3951,3953,3955,3957,3958,3960,3962,3964,3966,3968,3970,3972,3974,3976,3978,3980,3981,3983,3985,3987,3988,3990,3992,3993,3995,3997],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3874,"datetime":3875},"BULLISH","ADX","2026-09-17 00:00:00",{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3877,"datetime":3878},"RSI","2026-09-16 00:00:00",{"time":44,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3882,"datetime":3883},"False","BEARISH","CCI","2026-09-15 00:00:00",{"time":49,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3874,"datetime":3885},"2026-09-14 00:00:00",{"time":54,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3874,"datetime":3887},"2026-09-11 00:00:00",{"time":67,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3874,"datetime":3889},"2026-09-08 00:00:00",{"time":84,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3891,"datetime":3892},"MACD","2026-09-02 00:00:00",{"time":90,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3877,"datetime":3894},"2026-09-01 00:00:00",{"time":136,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3896,"datetime":3897},"MA","2026-08-19 00:00:00",{"time":157,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3899,"datetime":3900},"BollingerBands","2026-08-12 00:00:00",{"time":163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3882,"datetime":3902},"2026-08-11 00:00:00",{"time":186,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3891,"datetime":3904},"2026-08-05 00:00:00",{"time":245,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3899,"datetime":3906},"2026-07-20 00:00:00",{"time":245,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3882,"datetime":3906},{"time":245,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3891,"datetime":3906},{"time":266,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3899,"datetime":3910},"2026-07-14 00:00:00",{"time":266,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3882,"datetime":3910},{"time":272,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3891,"datetime":3913},"2026-07-13 00:00:00",{"time":295,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3891,"datetime":3915},"2026-07-06 00:00:00",{"time":319,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3874,"datetime":3917},"2026-06-26 00:00:00",{"time":332,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3891,"datetime":3919},"2026-06-23 00:00:00",{"time":368,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3874,"datetime":3921},"2026-06-05 00:00:00",{"time":368,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3899,"datetime":3921},{"time":368,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3882,"datetime":3921},{"time":368,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3891,"datetime":3921},{"time":382,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3891,"datetime":3926},"2026-06-01 00:00:00",{"time":386,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3891,"datetime":3928},"2026-05-29 00:00:00",{"time":403,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3899,"datetime":3930},"2026-05-20 00:00:00",{"time":403,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3882,"datetime":3930},{"time":417,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3874,"datetime":3933},"2026-05-13 00:00:00",{"time":432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3891,"datetime":3935},"2026-05-05 00:00:00",{"time":449,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3874,"datetime":3937},"2026-04-23 00:00:00",{"time":449,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3891,"datetime":3937},{"time":489,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3874,"datetime":3940},"2026-04-02 00:00:00",{"time":491,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3891,"datetime":3942},"2026-04-01 00:00:00",{"time":511,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3896,"datetime":3944},"2026-03-19 00:00:00",{"time":511,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3877,"datetime":3944},{"time":524,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3882,"datetime":3947},"2026-03-12 00:00:00",{"time":532,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3874,"datetime":3949},"2026-03-09 00:00:00",{"time":532,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3896,"datetime":3949},{"time":544,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3891,"datetime":3952},"2026-03-03 00:00:00",{"time":551,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3877,"datetime":3954},"2026-02-27 00:00:00",{"time":585,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3874,"datetime":3956},"2026-02-17 00:00:00",{"time":585,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3882,"datetime":3956},{"time":587,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3891,"datetime":3959},"2026-02-13 00:00:00",{"time":593,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3896,"datetime":3961},"2026-02-11 00:00:00",{"time":601,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3877,"datetime":3963},"2026-02-06 00:00:00",{"time":609,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3874,"datetime":3965},"2026-02-03 00:00:00",{"time":626,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3899,"datetime":3967},"2026-01-27 00:00:00",{"time":628,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3882,"datetime":3969},"2026-01-26 00:00:00",{"time":656,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3874,"datetime":3971},"2026-01-09 00:00:00",{"time":672,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3874,"datetime":3973},"2025-12-31 00:00:00",{"time":692,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3891,"datetime":3975},"2025-12-19 00:00:00",{"time":740,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3891,"datetime":3977},"2025-12-03 00:00:00",{"time":814,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3891,"datetime":3979},"2025-11-12 00:00:00",{"time":814,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3877,"datetime":3979},{"time":882,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3899,"datetime":3982},"2025-10-23 00:00:00",{"time":888,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3891,"datetime":3984},"2025-10-22 00:00:00",{"time":894,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3874,"datetime":3986},"2025-10-21 00:00:00",{"time":894,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3882,"datetime":3986},{"time":927,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3873,"trading_system":3877,"datetime":3989},"2025-10-13 00:00:00",{"time":938,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3899,"datetime":3991},"2025-10-09 00:00:00",{"time":938,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3882,"datetime":3991},{"time":944,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3874,"datetime":3994},"2025-10-08 00:00:00",{"time":973,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3891,"datetime":3996},"2025-10-01 00:00:00",{"time":973,"symbol":5,"current_signal":3880,"signal_change":23,"signal_type":3881,"trading_system":3877,"datetime":3996},[3999,4005,4011,4016,4021,4026,4031,4036,4041,4046,4051,4057,4062,4067,4072,4077,4082,4087,4092,4098,4103,4107,4112,4117,4122,4127,4132,4137,4142,4146,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4277,4283,4289,4294,4300,4306,4312,4318,4324,4329,4335,4341,4347,4353,4358,4364,4370,4376,4382,4388,4394,4400,4406,4412,4417,4423,4429,4435,4441,4447,4453,4459,4465,4470,4476,4482,4487,4493,4499,4505,4511,4517,4523,4527,4533],{"symbol":5,"form":4000,"filingdate":518,"primarydocument":4001,"accessionnumber":4002,"filing_url":4003,"sec_url":4004},"8-K","d107486d8k.htm","0001193125-26-108437","https://www.sec.gov/Archives/edgar/data/1437107/000119312526108437/d107486d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312526108437/0001193125-26-108437-index.htm",{"symbol":5,"form":4006,"filingdate":551,"primarydocument":4007,"accessionnumber":4008,"filing_url":4009,"sec_url":4010},"10-K","wbd-20251231.htm","0001437107-26-000020","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000020/wbd-20251231.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000020/0001437107-26-000020-index.htm",{"symbol":5,"form":4000,"filingdate":551,"primarydocument":4012,"accessionnumber":4013,"filing_url":4014,"sec_url":4015},"disca-20260227.htm","0001437107-26-000018","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000018/disca-20260227.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000018/0001437107-26-000018-index.htm",{"symbol":5,"form":4000,"filingdate":554,"primarydocument":4017,"accessionnumber":4018,"filing_url":4019,"sec_url":4020},"disca-20260226.htm","0001437107-26-000011","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000011/disca-20260226.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000011/0001437107-26-000011-index.htm",{"symbol":5,"form":4000,"filingdate":582,"primarydocument":4022,"accessionnumber":4023,"filing_url":4024,"sec_url":4025},"d64101d8k.htm","0001193125-26-057173","https://www.sec.gov/Archives/edgar/data/1437107/000119312526057173/d64101d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312526057173/0001193125-26-057173-index.htm",{"symbol":5,"form":4000,"filingdate":640,"primarydocument":4027,"accessionnumber":4028,"filing_url":4029,"sec_url":4030},"d61836d8k.htm","0001193125-26-015949","https://www.sec.gov/Archives/edgar/data/1437107/000119312526015949/d61836d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312526015949/0001193125-26-015949-index.htm",{"symbol":5,"form":4000,"filingdate":663,"primarydocument":4032,"accessionnumber":4033,"filing_url":4034,"sec_url":4035},"disca-20260105.htm","0001437107-26-000003","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000003/disca-20260105.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000003/0001437107-26-000003-index.htm",{"symbol":5,"form":4000,"filingdate":728,"primarydocument":4037,"accessionnumber":4038,"filing_url":4039,"sec_url":4040},"d16580d8k.htm","0001193125-25-308759","https://www.sec.gov/Archives/edgar/data/1437107/000119312525308759/d16580d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312525308759/0001193125-25-308759-index.htm",{"symbol":5,"form":4000,"filingdate":728,"primarydocument":4042,"accessionnumber":4043,"filing_url":4044,"sec_url":4045},"d73469d8k.htm","0001193125-25-309873","https://www.sec.gov/Archives/edgar/data/1437107/000119312525309873/d73469d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312525309873/0001193125-25-309873-index.htm",{"symbol":5,"form":4000,"filingdate":808,"primarydocument":4047,"accessionnumber":4048,"filing_url":4049,"sec_url":4050},"disca-20251107.htm","0001437107-25-000219","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000219/disca-20251107.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000219/0001437107-25-000219-index.htm",{"symbol":5,"form":4052,"filingdate":833,"primarydocument":4053,"accessionnumber":4054,"filing_url":4055,"sec_url":4056},"10-Q","wbd-20250930.htm","0001437107-25-000216","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000216/wbd-20250930.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000216/0001437107-25-000216-index.htm",{"symbol":5,"form":4000,"filingdate":833,"primarydocument":4058,"accessionnumber":4059,"filing_url":4060,"sec_url":4061},"disca-20251106.htm","0001437107-25-000213","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000213/disca-20251106.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000213/0001437107-25-000213-index.htm",{"symbol":5,"form":4000,"filingdate":1160,"primarydocument":4063,"accessionnumber":4064,"filing_url":4065,"sec_url":4066},"disca-20250807.htm","0001437107-25-000189","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000189/disca-20250807.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000189/0001437107-25-000189-index.htm",{"symbol":5,"form":4052,"filingdate":1160,"primarydocument":4068,"accessionnumber":4069,"filing_url":4070,"sec_url":4071},"wbd-20250630.htm","0001437107-25-000192","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000192/wbd-20250630.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000192/0001437107-25-000192-index.htm",{"symbol":5,"form":4000,"filingdate":1187,"primarydocument":4073,"accessionnumber":4074,"filing_url":4075,"sec_url":4076},"disca-20250727.htm","0001437107-25-000180","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000180/disca-20250727.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000180/0001437107-25-000180-index.htm",{"symbol":5,"form":4000,"filingdate":1204,"primarydocument":4078,"accessionnumber":4079,"filing_url":4080,"sec_url":4081},"disca-20250728.htm","0001437107-25-000177","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000177/disca-20250728.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000177/0001437107-25-000177-index.htm",{"symbol":5,"form":4000,"filingdate":1289,"primarydocument":4083,"accessionnumber":4084,"filing_url":4085,"sec_url":4086},"disca-20250626.htm","0001437107-25-000161","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000161/disca-20250626.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000161/0001437107-25-000161-index.htm",{"symbol":5,"form":4000,"filingdate":1300,"primarydocument":4088,"accessionnumber":4089,"filing_url":4090,"sec_url":4091},"disca-20250624.htm","0001437107-25-000159","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000159/disca-20250624.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000159/0001437107-25-000159-index.htm",{"symbol":5,"form":4093,"filingdate":1320,"primarydocument":4094,"accessionnumber":4095,"filing_url":4096,"sec_url":4097},"8-K/A","disca-20250612.htm","0001437107-25-000157","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000157/disca-20250612.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000157/0001437107-25-000157-index.htm",{"symbol":5,"form":4000,"filingdate":1324,"primarydocument":4099,"accessionnumber":4100,"filing_url":4101,"sec_url":4102},"disca-20250613.htm","0001437107-25-000151","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000151/disca-20250613.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000151/0001437107-25-000151-index.htm",{"symbol":5,"form":4000,"filingdate":1324,"primarydocument":4094,"accessionnumber":4104,"filing_url":4105,"sec_url":4106},"0001437107-25-000153","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000153/disca-20250612.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000153/0001437107-25-000153-index.htm",{"symbol":5,"form":4000,"filingdate":1340,"primarydocument":4108,"accessionnumber":4109,"filing_url":4110,"sec_url":4111},"disca-20250610.htm","0001437107-25-000141","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000141/disca-20250610.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000141/0001437107-25-000141-index.htm",{"symbol":5,"form":4000,"filingdate":1340,"primarydocument":4113,"accessionnumber":4114,"filing_url":4115,"sec_url":4116},"disca-20250611.htm","0001437107-25-000144","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000144/disca-20250611.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000144/0001437107-25-000144-index.htm",{"symbol":5,"form":4000,"filingdate":1349,"primarydocument":4118,"accessionnumber":4119,"filing_url":4120,"sec_url":4121},"disca-20250609.htm","0001437107-25-000138","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000138/disca-20250609.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000138/0001437107-25-000138-index.htm",{"symbol":5,"form":4000,"filingdate":1369,"primarydocument":4123,"accessionnumber":4124,"filing_url":4125,"sec_url":4126},"disca-20250602.htm","0001437107-25-000102","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000102/disca-20250602.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000102/0001437107-25-000102-index.htm",{"symbol":5,"form":4000,"filingdate":1448,"primarydocument":4128,"accessionnumber":4129,"filing_url":4130,"sec_url":4131},"disca-20250508.htm","0001437107-25-000093","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000093/disca-20250508.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000093/0001437107-25-000093-index.htm",{"symbol":5,"form":4052,"filingdate":1448,"primarydocument":4133,"accessionnumber":4134,"filing_url":4135,"sec_url":4136},"disca-20250331.htm","0001437107-25-000096","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000096/disca-20250331.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000096/0001437107-25-000096-index.htm",{"symbol":5,"form":4000,"filingdate":1527,"primarydocument":4138,"accessionnumber":4139,"filing_url":4140,"sec_url":4141},"disca-20250408.htm","0001437107-25-000076","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000076/disca-20250408.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000076/0001437107-25-000076-index.htm",{"symbol":5,"form":4000,"filingdate":1568,"primarydocument":4133,"accessionnumber":4143,"filing_url":4144,"sec_url":4145},"0001437107-25-000063","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000063/disca-20250331.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000063/0001437107-25-000063-index.htm",{"symbol":5,"form":4006,"filingdate":1645,"primarydocument":4147,"accessionnumber":4148,"filing_url":4149,"sec_url":4150},"wbd-20241231.htm","0001437107-25-000031","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000031/wbd-20241231.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000031/0001437107-25-000031-index.htm",{"symbol":5,"form":4000,"filingdate":1645,"primarydocument":4152,"accessionnumber":4153,"filing_url":4154,"sec_url":4155},"disca-20250227.htm","0001437107-25-000028","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000028/disca-20250227.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000028/0001437107-25-000028-index.htm",{"symbol":5,"form":4000,"filingdate":1707,"primarydocument":4157,"accessionnumber":4158,"filing_url":4159,"sec_url":4160},"d141255d8k.htm","0001193125-25-014369","https://www.sec.gov/Archives/edgar/data/1437107/000119312525014369/d141255d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312525014369/0001193125-25-014369-index.htm",{"symbol":5,"form":4000,"filingdate":1736,"primarydocument":4162,"accessionnumber":4163,"filing_url":4164,"sec_url":4165},"disca-20250108.htm","0001437107-25-000004","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000004/disca-20250108.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000004/0001437107-25-000004-index.htm",{"symbol":5,"form":4000,"filingdate":1760,"primarydocument":4167,"accessionnumber":4168,"filing_url":4169,"sec_url":4170},"disca-20241228.htm","0001437107-24-000203","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000203/disca-20241228.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000203/0001437107-24-000203-index.htm",{"symbol":5,"form":4000,"filingdate":1790,"primarydocument":4172,"accessionnumber":4173,"filing_url":4174,"sec_url":4175},"disca-20241212.htm","0001437107-24-000194","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000194/disca-20241212.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000194/0001437107-24-000194-index.htm",{"symbol":5,"form":4000,"filingdate":1855,"primarydocument":4177,"accessionnumber":4178,"filing_url":4179,"sec_url":4180},"disca-20241107.htm","0001437107-24-000184","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000184/disca-20241107.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000184/0001437107-24-000184-index.htm",{"symbol":5,"form":4052,"filingdate":1855,"primarydocument":4182,"accessionnumber":4183,"filing_url":4184,"sec_url":4185},"disca-20240930.htm","0001437107-24-000187","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000187/disca-20240930.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000187/0001437107-24-000187-index.htm",{"symbol":5,"form":4000,"filingdate":1931,"primarydocument":4187,"accessionnumber":4188,"filing_url":4189,"sec_url":4190},"disca-20241004.htm","0001437107-24-000177","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000177/disca-20241004.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000177/0001437107-24-000177-index.htm",{"symbol":5,"form":4000,"filingdate":1970,"primarydocument":4192,"accessionnumber":4193,"filing_url":4194,"sec_url":4195},"disca-20240916.htm","0001437107-24-000168","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000168/disca-20240916.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000168/0001437107-24-000168-index.htm",{"symbol":5,"form":4000,"filingdate":2082,"primarydocument":4197,"accessionnumber":4198,"filing_url":4199,"sec_url":4200},"disca-20240807.htm","0001437107-24-000163","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000163/disca-20240807.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000163/0001437107-24-000163-index.htm",{"symbol":5,"form":4052,"filingdate":2082,"primarydocument":4202,"accessionnumber":4203,"filing_url":4204,"sec_url":4205},"disca-20240630.htm","0001437107-24-000165","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000165/disca-20240630.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000165/0001437107-24-000165-index.htm",{"symbol":5,"form":4000,"filingdate":2189,"primarydocument":4207,"accessionnumber":4208,"filing_url":4209,"sec_url":4210},"disca-20240603.htm","0001437107-24-000121","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000121/disca-20240603.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000121/0001437107-24-000121-index.htm",{"symbol":5,"form":4000,"filingdate":2212,"primarydocument":4212,"accessionnumber":4213,"filing_url":4214,"sec_url":4215},"d817674d8k.htm","0001193125-24-145955","https://www.sec.gov/Archives/edgar/data/1437107/000119312524145955/d817674d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312524145955/0001193125-24-145955-index.htm",{"symbol":5,"form":4000,"filingdate":2221,"primarydocument":4217,"accessionnumber":4218,"filing_url":4219,"sec_url":4220},"d817509d8k.htm","0001193125-24-141713","https://www.sec.gov/Archives/edgar/data/1437107/000119312524141713/d817509d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312524141713/0001193125-24-141713-index.htm",{"symbol":5,"form":4000,"filingdate":2227,"primarydocument":4222,"accessionnumber":4223,"filing_url":4224,"sec_url":4225},"disca-20240514.htm","0001437107-24-000113","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000113/disca-20240514.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000113/0001437107-24-000113-index.htm",{"symbol":5,"form":4000,"filingdate":2233,"primarydocument":4227,"accessionnumber":4228,"filing_url":4229,"sec_url":4230},"disca-20240509.htm","0001437107-24-000107","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000107/disca-20240509.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000107/0001437107-24-000107-index.htm",{"symbol":5,"form":4052,"filingdate":2233,"primarydocument":4232,"accessionnumber":4233,"filing_url":4234,"sec_url":4235},"disca-20240331.htm","0001437107-24-000110","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000110/disca-20240331.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000110/0001437107-24-000110-index.htm",{"symbol":5,"form":4000,"filingdate":2293,"primarydocument":4237,"accessionnumber":4238,"filing_url":4239,"sec_url":4240},"disca-20240329.htm","0001437107-24-000085","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000085/disca-20240329.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000085/0001437107-24-000085-index.htm",{"symbol":5,"form":4000,"filingdate":2349,"primarydocument":4242,"accessionnumber":4243,"filing_url":4244,"sec_url":4245},"disca-20240223.htm","0001437107-24-000013","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000013/disca-20240223.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000013/0001437107-24-000013-index.htm",{"symbol":5,"form":4006,"filingdate":2349,"primarydocument":4247,"accessionnumber":4248,"filing_url":4249,"sec_url":4250},"wbd-20231231.htm","0001437107-24-000017","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000017/wbd-20231231.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000017/0001437107-24-000017-index.htm",{"symbol":5,"form":4000,"filingdate":2386,"primarydocument":4252,"accessionnumber":4253,"filing_url":4254,"sec_url":4255},"disca-20240131.htm","0001437107-24-000006","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000006/disca-20240131.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000006/0001437107-24-000006-index.htm",{"symbol":5,"form":4000,"filingdate":2519,"primarydocument":4257,"accessionnumber":4258,"filing_url":4259,"sec_url":4260},"disca-20231108.htm","0001437107-23-000169","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000169/disca-20231108.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000169/0001437107-23-000169-index.htm",{"symbol":5,"form":4052,"filingdate":2519,"primarydocument":4262,"accessionnumber":4263,"filing_url":4264,"sec_url":4265},"disca-20230930.htm","0001437107-23-000173","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000173/disca-20230930.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000173/0001437107-23-000173-index.htm",{"symbol":5,"form":4000,"filingdate":2570,"primarydocument":4267,"accessionnumber":4268,"filing_url":4269,"sec_url":4270},"disca-20231005.htm","0001437107-23-000163","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000163/disca-20231005.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000163/0001437107-23-000163-index.htm",{"symbol":5,"form":4000,"filingdate":4272,"primarydocument":4273,"accessionnumber":4274,"filing_url":4275,"sec_url":4276},"2023-09-05","disca-20230905.htm","0001437107-23-000155","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000155/disca-20230905.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000155/0001437107-23-000155-index.htm",{"symbol":5,"form":4000,"filingdate":4278,"primarydocument":4279,"accessionnumber":4280,"filing_url":4281,"sec_url":4282},"2023-08-10","d644129d8k.htm","0001193125-23-208238","https://www.sec.gov/Archives/edgar/data/1437107/000119312523208238/d644129d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312523208238/0001193125-23-208238-index.htm",{"symbol":5,"form":4052,"filingdate":4284,"primarydocument":4285,"accessionnumber":4286,"filing_url":4287,"sec_url":4288},"2023-08-03","disca-20230630.htm","0001437107-23-000144","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000144/disca-20230630.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000144/0001437107-23-000144-index.htm",{"symbol":5,"form":4000,"filingdate":4284,"primarydocument":4290,"accessionnumber":4291,"filing_url":4292,"sec_url":4293},"disca-20230803.htm","0001437107-23-000141","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000141/disca-20230803.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000141/0001437107-23-000141-index.htm",{"symbol":5,"form":4000,"filingdate":4295,"primarydocument":4296,"accessionnumber":4297,"filing_url":4298,"sec_url":4299},"2023-06-23","disca-20230623.htm","0001437107-23-000121","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000121/disca-20230623.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000121/0001437107-23-000121-index.htm",{"symbol":5,"form":4000,"filingdate":4301,"primarydocument":4302,"accessionnumber":4303,"filing_url":4304,"sec_url":4305},"2023-06-14","d377295d8k.htm","0001193125-23-166567","https://www.sec.gov/Archives/edgar/data/1437107/000119312523166567/d377295d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312523166567/0001193125-23-166567-index.htm",{"symbol":5,"form":4000,"filingdate":4307,"primarydocument":4308,"accessionnumber":4309,"filing_url":4310,"sec_url":4311},"2023-06-07","d430051d8k.htm","0001193125-23-162136","https://www.sec.gov/Archives/edgar/data/1437107/000119312523162136/d430051d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312523162136/0001193125-23-162136-index.htm",{"symbol":5,"form":4000,"filingdate":4313,"primarydocument":4314,"accessionnumber":4315,"filing_url":4316,"sec_url":4317},"2023-05-10","disca-20230508.htm","0001437107-23-000082","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000082/disca-20230508.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000082/0001437107-23-000082-index.htm",{"symbol":5,"form":4000,"filingdate":4319,"primarydocument":4320,"accessionnumber":4321,"filing_url":4322,"sec_url":4323},"2023-05-05","disca-20230505.htm","0001437107-23-000074","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000074/disca-20230505.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000074/0001437107-23-000074-index.htm",{"symbol":5,"form":4052,"filingdate":4319,"primarydocument":4325,"accessionnumber":4326,"filing_url":4327,"sec_url":4328},"disca-20230331.htm","0001437107-23-000077","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000077/disca-20230331.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000077/0001437107-23-000077-index.htm",{"symbol":5,"form":4000,"filingdate":4330,"primarydocument":4331,"accessionnumber":4332,"filing_url":4333,"sec_url":4334},"2023-04-17","disca-20230417.htm","0001437107-23-000066","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000066/disca-20230417.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000066/0001437107-23-000066-index.htm",{"symbol":5,"form":4093,"filingdate":4336,"primarydocument":4337,"accessionnumber":4338,"filing_url":4339,"sec_url":4340},"2023-03-23","d489459d8ka.htm","0001193125-23-077850","https://www.sec.gov/Archives/edgar/data/1437107/000119312523077850/d489459d8ka.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312523077850/0001193125-23-077850-index.htm",{"symbol":5,"form":4000,"filingdate":4342,"primarydocument":4343,"accessionnumber":4344,"filing_url":4345,"sec_url":4346},"2023-03-10","d442598d8k.htm","0001193125-23-067637","https://www.sec.gov/Archives/edgar/data/1437107/000119312523067637/d442598d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312523067637/0001193125-23-067637-index.htm",{"symbol":5,"form":4000,"filingdate":4348,"primarydocument":4349,"accessionnumber":4350,"filing_url":4351,"sec_url":4352},"2023-03-06","d473437d8k.htm","0001193125-23-060715","https://www.sec.gov/Archives/edgar/data/1437107/000119312523060715/d473437d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312523060715/0001193125-23-060715-index.htm",{"symbol":5,"form":4000,"filingdate":4348,"primarydocument":4354,"accessionnumber":4355,"filing_url":4356,"sec_url":4357},"d474915d8k.htm","0001193125-23-060775","https://www.sec.gov/Archives/edgar/data/1437107/000119312523060775/d474915d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312523060775/0001193125-23-060775-index.htm",{"symbol":5,"form":4006,"filingdate":4359,"primarydocument":4360,"accessionnumber":4361,"filing_url":4362,"sec_url":4363},"2023-02-24","disca-20221231.htm","0001437107-23-000019","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000019/disca-20221231.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000019/0001437107-23-000019-index.htm",{"symbol":5,"form":4000,"filingdate":4365,"primarydocument":4366,"accessionnumber":4367,"filing_url":4368,"sec_url":4369},"2023-02-23","disca-20230223.htm","0001437107-23-000013","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000013/disca-20230223.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000013/0001437107-23-000013-index.htm",{"symbol":5,"form":4000,"filingdate":4371,"primarydocument":4372,"accessionnumber":4373,"filing_url":4374,"sec_url":4375},"2023-02-01","disca-20230201.htm","0001437107-23-000009","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000009/disca-20230201.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000009/0001437107-23-000009-index.htm",{"symbol":5,"form":4000,"filingdate":4377,"primarydocument":4378,"accessionnumber":4379,"filing_url":4380,"sec_url":4381},"2023-01-20","disca-20230117.htm","0001437107-23-000006","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000006/disca-20230117.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000006/0001437107-23-000006-index.htm",{"symbol":5,"form":4000,"filingdate":4383,"primarydocument":4384,"accessionnumber":4385,"filing_url":4386,"sec_url":4387},"2023-01-06","disca-20230104.htm","0001437107-23-000002","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000002/disca-20230104.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710723000002/0001437107-23-000002-index.htm",{"symbol":5,"form":4093,"filingdate":4389,"primarydocument":4390,"accessionnumber":4391,"filing_url":4392,"sec_url":4393},"2022-12-14","disca-20221024.htm","0001437107-22-000239","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000239/disca-20221024.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000239/0001437107-22-000239-index.htm",{"symbol":5,"form":4000,"filingdate":4395,"primarydocument":4396,"accessionnumber":4397,"filing_url":4398,"sec_url":4399},"2022-11-22","disca-20221122.htm","0001437107-22-000236","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000236/disca-20221122.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000236/0001437107-22-000236-index.htm",{"symbol":5,"form":4052,"filingdate":4401,"primarydocument":4402,"accessionnumber":4403,"filing_url":4404,"sec_url":4405},"2022-11-04","disca-20220930.htm","0001437107-22-000231","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000231/disca-20220930.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000231/0001437107-22-000231-index.htm",{"symbol":5,"form":4000,"filingdate":4407,"primarydocument":4408,"accessionnumber":4409,"filing_url":4410,"sec_url":4411},"2022-11-03","disca-20221103.htm","0001437107-22-000228","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000228/disca-20221103.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000228/0001437107-22-000228-index.htm",{"symbol":5,"form":4000,"filingdate":4413,"primarydocument":4390,"accessionnumber":4414,"filing_url":4415,"sec_url":4416},"2022-10-24","0001437107-22-000225","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000225/disca-20221024.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000225/0001437107-22-000225-index.htm",{"symbol":5,"form":4000,"filingdate":4418,"primarydocument":4419,"accessionnumber":4420,"filing_url":4421,"sec_url":4422},"2022-10-20","disca-20221020.htm","0001437107-22-000223","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000223/disca-20221020.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000223/0001437107-22-000223-index.htm",{"symbol":5,"form":4000,"filingdate":4424,"primarydocument":4425,"accessionnumber":4426,"filing_url":4427,"sec_url":4428},"2022-08-31","d400512d8k.htm","0001193125-22-235200","https://www.sec.gov/Archives/edgar/data/1437107/000119312522235200/d400512d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312522235200/0001193125-22-235200-index.htm",{"symbol":5,"form":4052,"filingdate":4430,"primarydocument":4431,"accessionnumber":4432,"filing_url":4433,"sec_url":4434},"2022-08-05","disca-20220630.htm","0001437107-22-000209","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000209/disca-20220630.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000209/0001437107-22-000209-index.htm",{"symbol":5,"form":4000,"filingdate":4436,"primarydocument":4437,"accessionnumber":4438,"filing_url":4439,"sec_url":4440},"2022-08-04","disca-20220804.htm","0001437107-22-000205","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000205/disca-20220804.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000205/0001437107-22-000205-index.htm",{"symbol":5,"form":4000,"filingdate":4442,"primarydocument":4443,"accessionnumber":4444,"filing_url":4445,"sec_url":4446},"2022-07-26","disca-20220726.htm","0001437107-22-000199","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000199/disca-20220726.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000199/0001437107-22-000199-index.htm",{"symbol":5,"form":4000,"filingdate":4448,"primarydocument":4449,"accessionnumber":4450,"filing_url":4451,"sec_url":4452},"2022-07-14","d381026d8k.htm","0001193125-22-193826","https://www.sec.gov/Archives/edgar/data/1437107/000119312522193826/d381026d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312522193826/0001193125-22-193826-index.htm",{"symbol":5,"form":4000,"filingdate":4454,"primarydocument":4455,"accessionnumber":4456,"filing_url":4457,"sec_url":4458},"2022-05-18","disca-20220518.htm","0001437107-22-000165","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000165/disca-20220518.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000165/0001437107-22-000165-index.htm",{"symbol":5,"form":4052,"filingdate":4460,"primarydocument":4461,"accessionnumber":4462,"filing_url":4463,"sec_url":4464},"2022-04-26","disca-20220331.htm","0001437107-22-000138","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000138/disca-20220331.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000138/0001437107-22-000138-index.htm",{"symbol":5,"form":4000,"filingdate":4460,"primarydocument":4466,"accessionnumber":4467,"filing_url":4468,"sec_url":4469},"disca-20220426.htm","0001437107-22-000135","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000135/disca-20220426.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000135/0001437107-22-000135-index.htm",{"symbol":5,"form":4000,"filingdate":4471,"primarydocument":4472,"accessionnumber":4473,"filing_url":4474,"sec_url":4475},"2022-04-19","disca-20220419.htm","0001437107-22-000128","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000128/disca-20220419.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000128/0001437107-22-000128-index.htm",{"symbol":5,"form":4000,"filingdate":4477,"primarydocument":4478,"accessionnumber":4479,"filing_url":4480,"sec_url":4481},"2022-04-15","d338729d8k.htm","0001193125-22-106922","https://www.sec.gov/Archives/edgar/data/1437107/000119312522106922/d338729d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312522106922/0001193125-22-106922-index.htm",{"symbol":5,"form":4093,"filingdate":4477,"primarydocument":4483,"accessionnumber":4484,"filing_url":4485,"sec_url":4486},"d351589d8ka.htm","0001193125-22-106913","https://www.sec.gov/Archives/edgar/data/1437107/000119312522106913/d351589d8ka.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312522106913/0001193125-22-106913-index.htm",{"symbol":5,"form":4000,"filingdate":4488,"primarydocument":4489,"accessionnumber":4490,"filing_url":4491,"sec_url":4492},"2022-04-12","d328161d8k.htm","0001193125-22-103051","https://www.sec.gov/Archives/edgar/data/1437107/000119312522103051/d328161d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312522103051/0001193125-22-103051-index.htm",{"symbol":5,"form":4000,"filingdate":4494,"primarydocument":4495,"accessionnumber":4496,"filing_url":4497,"sec_url":4498},"2022-04-07","disca-20220407.htm","0001437107-22-000074","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000074/disca-20220407.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000074/0001437107-22-000074-index.htm",{"symbol":5,"form":4000,"filingdate":4500,"primarydocument":4501,"accessionnumber":4502,"filing_url":4503,"sec_url":4504},"2022-03-15","disca-20220315.htm","0001437107-22-000067","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000067/disca-20220315.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000067/0001437107-22-000067-index.htm",{"symbol":5,"form":4000,"filingdate":4506,"primarydocument":4507,"accessionnumber":4508,"filing_url":4509,"sec_url":4510},"2022-03-11","d318569d8k.htm","0001193125-22-073589","https://www.sec.gov/Archives/edgar/data/1437107/000119312522073589/d318569d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312522073589/0001193125-22-073589-index.htm",{"symbol":5,"form":4000,"filingdate":4512,"primarydocument":4513,"accessionnumber":4514,"filing_url":4515,"sec_url":4516},"2022-03-10","d285918d8k.htm","0001193125-22-070895","https://www.sec.gov/Archives/edgar/data/1437107/000119312522070895/d285918d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312522070895/0001193125-22-070895-index.htm",{"symbol":5,"form":4000,"filingdate":4518,"primarydocument":4519,"accessionnumber":4520,"filing_url":4521,"sec_url":4522},"2022-03-09","disca-20220309.htm","0001437107-22-000057","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000057/disca-20220309.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000057/0001437107-22-000057-index.htm",{"symbol":5,"form":4000,"filingdate":4518,"primarydocument":4519,"accessionnumber":4524,"filing_url":4525,"sec_url":4526},"0001437107-22-000059","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000059/disca-20220309.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710722000059/0001437107-22-000059-index.htm",{"symbol":5,"form":4000,"filingdate":4528,"primarydocument":4529,"accessionnumber":4530,"filing_url":4531,"sec_url":4532},"2022-03-07","d290164d8k.htm","0001193125-22-066935","https://www.sec.gov/Archives/edgar/data/1437107/000119312522066935/d290164d8k.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312522066935/0001193125-22-066935-index.htm",{"symbol":5,"form":4000,"filingdate":4534,"primarydocument":4535,"accessionnumber":4536,"filing_url":4537,"sec_url":4538},"2022-03-04","discb-8k_20220304.htm","0001564590-22-008821","https://www.sec.gov/Archives/edgar/data/1437107/000156459022008821/discb-8k_20220304.htm","https://www.sec.gov/Archives/edgar/data/1437107/000156459022008821/0001564590-22-008821-index.htm",[4540,4564,4578,4594,4620,4633,4649,4664,4675,4686,4704,4717,4728,4741,4749,4766,4776,4786,4803,4819,4842,4851,4866,4880,4889,4906,4932,4939,4950,4966,4988,5004,5014,5023,5032,5041,5054,5061,5072,5083,5094,5101,5109,5118,5132,5161,5172,5187,5194,5208],{"symbol":5,"accessionnumber":4541,"filingdate":180,"sec_url":4542,"tags":4543,"headline":4548,"summary":4549,"sector":4550,"industry":4551,"date_processed":4552,"impact_score":4553,"exhibits":4554,"isLocked":4563},"0001437107-26-000072","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000072/0001437107-26-000072-index.htm",{"events":4544},[4545,4546,4547],"Earnings Miss","General Statement","Corporate Update","Warner Bros. Discovery Reports Second-Quarter 2026 Financial Results","Warner Bros. Discovery, Inc. reported its second-quarter 2026 financial results on August 6, 2026. The company reported a 12% decrease in total revenues to $8.7 billion, a 91% decrease in net income to $149 million, and a 4% decrease in Adjusted EBITDA to $1.9 billion. The company's Streaming segment saw a 10% increase in revenues, while the Studios and Global Linear Networks segments saw decreases in revenues. The company also provided forward-looking statements and non-GAAP financial measures.","Technology","Cable & Other Pay Television Services","2026-08-06 11:04:55","HIGH",[4555,4559],{"exhibit_number":4556,"htm_reference":4557,"full_url":4558},"EX-99.1","wbd2q26earningsrelease08.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000072/wbd2q26earningsrelease08.htm",{"exhibit_number":4560,"htm_reference":4561,"full_url":4562},"EX-99.2","wbd2q26shareholderletter.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000072/wbd2q26shareholderletter.htm",false,{"symbol":5,"accessionnumber":4565,"filingdate":352,"sec_url":4566,"tags":4567,"headline":4573,"summary":4574,"sector":4550,"industry":4551,"date_processed":4575,"impact_score":4576,"exhibits":4577,"isLocked":4563},"0001193125-26-268519","https://www.sec.gov/Archives/edgar/data/1437107/000119312526268519/0001193125-26-268519-index.htm",{"events":4568},[4569,4570,4571,4572],"Board Member Appointed","Auditor Resignation","Say-on-Pay Failed","Shareholder Rejection","Warner Bros. Discovery Elects Directors and Faces Shareholder Votes","On June 9, 2026, Warner Bros. Discovery, Inc. held its Annual Meeting of Stockholders via remote communication. All thirteen director nominees were elected, with PricewaterhouseCoopers LLP ratified as the independent auditor. However, shareholders did not approve the 2025 compensation of named executive officers in a non-binding 'Say-on-Pay' vote, and rejected a stockholder proposal for a 'Sustainability ROI Report'.","2026-06-12 12:02:40","MEDIUM",[],{"symbol":5,"accessionnumber":4579,"filingdate":373,"sec_url":4580,"tags":4581,"headline":4586,"summary":4587,"sector":4550,"industry":4551,"date_processed":4588,"impact_score":4576,"exhibits":4589,"isLocked":4563},"0001193125-26-256559","https://www.sec.gov/Archives/edgar/data/1437107/000119312526256559/0001193125-26-256559-index.htm",{"events":4582},[4583,4584,4585],"Credit Facility Entered","New Debt Issued","Restructuring Costs","Warner Bros. Discovery Enters into $13 Billion Credit Agreement","On June 4, 2026, Warner Bros. Discovery, Inc.'s subsidiary, Discovery Global Holdings, Inc., entered into a First Lien Credit Agreement providing for $13,000 million U.S. dollar-denominated term loans and €1,717 million Euro-denominated term loans. The agreement was used to repay $15,000 million of existing loans. The new loans bear interest at specified rates and mature in 2033, with certain covenants and prepayment terms.","2026-06-04 12:39:40",[4590],{"exhibit_number":4591,"htm_reference":4592,"full_url":4593},"EX-10.1","d11897dex101.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312526256559/d11897dex101.htm",{"symbol":5,"accessionnumber":4595,"filingdate":392,"sec_url":4596,"tags":4597,"headline":4601,"summary":4602,"sector":4550,"industry":4551,"date_processed":4603,"impact_score":4553,"exhibits":4604,"isLocked":4563},"0001193125-26-240646","https://www.sec.gov/Archives/edgar/data/1437107/000119312526240646/0001193125-26-240646-index.htm",{"events":4598},[4599,4600],"Material Modification of Rights of Security Holders","New Major Contract","Warner Bros. Discovery Receives Requisite Consents for Note Amendments","Warner Bros. Discovery, Inc. announced that it has received the requisite consents from noteholders for proposed amendments to the indentures governing its senior unsecured notes. This follows a consent solicitation in connection with the proposed acquisition by Paramount Skydance Corporation. The amendments, if adopted, will modify the terms of the notes, including extending the deadline for certain exchange transactions and altering the terms of junior lien exchange notes. The consents were received by the expiration time of the solicitation, and the amendments will become operative upon the payment date, expected around May 29, 2026.","2026-05-27 13:10:56",[4605,4609,4613,4617],{"exhibit_number":4606,"htm_reference":4607,"full_url":4608},"EX-4.1","d98713dex41.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312526240646/d98713dex41.htm",{"exhibit_number":4610,"htm_reference":4611,"full_url":4612},"EX-4.2","d98713dex42.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312526240646/d98713dex42.htm",{"exhibit_number":4614,"htm_reference":4615,"full_url":4616},"EX-4.3","d98713dex43.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312526240646/d98713dex43.htm",{"exhibit_number":4556,"htm_reference":4618,"full_url":4619},"d98713dex991.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312526240646/d98713dex991.htm",{"symbol":5,"accessionnumber":4621,"filingdate":406,"sec_url":4622,"tags":4623,"headline":4626,"summary":4627,"sector":4550,"industry":4551,"date_processed":4628,"impact_score":4576,"exhibits":4629,"isLocked":4563},"0001437107-26-000059","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000059/0001437107-26-000059-index.htm",{"events":4624},[4625],"Material Agreement Amendment","Warner Bros. Discovery Announces Consent Solicitations for Note Amendments","Warner Bros. Discovery, Inc. and its subsidiaries have initiated consent solicitations to amend the indentures governing certain of their outstanding notes. The proposed amendments, if approved, would extend the deadline for certain exchange transactions, modify the terms of junior lien secured notes, and make technical changes to the indentures. The consent solicitations are being conducted in connection with the proposed acquisition by Paramount Skydance Corporation. Holders of eligible notes who consent to the amendments will receive a consent fee of $2.50 per $1,000 principal amount of notes.","2026-05-19 21:18:40",[4630],{"exhibit_number":4556,"htm_reference":4631,"full_url":4632},"wbd-pressreleaseconsents.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000059/wbd-pressreleaseconsents.htm",{"symbol":5,"accessionnumber":4634,"filingdate":428,"sec_url":4635,"tags":4636,"headline":4639,"summary":4640,"sector":4550,"industry":4551,"date_processed":4641,"impact_score":4576,"exhibits":4642,"isLocked":4563},"0001437107-26-000055","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000055/0001437107-26-000055-index.htm",{"events":4637},[4638,4546,4584,4547],"Earnings Beat","Warner Bros. Discovery Reports First-Quarter 2026 Financial Results","Warner Bros. Discovery, Inc. reported its first-quarter 2026 financial results on May 6, 2026. Total revenues were $8.89 billion, a 1% decrease from the prior year. The company reported a net loss of $2.916 billion, which included a $2.8 billion termination fee paid to Netflix. Adjusted EBITDA was $2.203 billion, relatively unchanged from the prior year. The Streaming segment saw a 7% increase in revenues, while the Global Linear Networks segment experienced an 8% decrease. Free cash flow was $(476) million, impacted by higher net content investment and tax payments.","2026-05-06 20:03:41",[4643,4646],{"exhibit_number":4556,"htm_reference":4644,"full_url":4645},"a991wbd1q26earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000055/a991wbd1q26earningsrelea.htm",{"exhibit_number":4560,"htm_reference":4647,"full_url":4648},"a992wbd1q26earningsshare.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000055/a992wbd1q26earningsshare.htm",{"symbol":5,"accessionnumber":4650,"filingdate":439,"sec_url":4651,"tags":4652,"headline":4657,"summary":4658,"sector":4550,"industry":4551,"date_processed":4659,"impact_score":4553,"exhibits":4660,"isLocked":4563},"0001437107-26-000048","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000048/0001437107-26-000048-index.htm",{"events":4653},[4654,4655,4656],"New CEO Appointed","Executive Employment Agreement","Key Executive Appointment","Warner Bros. Discovery Renews CFO Employment Agreement","Warner Bros. Discovery, Inc. has renewed the employment agreement of Gunnar Wiedenfels, its Chief Financial Officer, effective July 11, 2026. The new agreement includes an annual base salary of $2,500,000, a target annual cash bonus of 175% of the base salary, and annual equity awards with a target value of $10,000,000. The agreement also outlines termination benefits, including severance pay, bonus continuation, health benefits, and repatriation benefits under certain conditions.","2026-04-30 11:30:40",[4661],{"exhibit_number":4591,"htm_reference":4662,"full_url":4663},"attachto8-kxgwea.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000048/attachto8-kxgwea.htm",{"symbol":5,"accessionnumber":4665,"filingdate":449,"sec_url":4666,"tags":4667,"headline":4671,"summary":4672,"sector":4550,"industry":4551,"date_processed":4673,"impact_score":4553,"exhibits":4674,"isLocked":4563},"0001193125-26-173660","https://www.sec.gov/Archives/edgar/data/1437107/000119312526173660/0001193125-26-173660-index.htm",{"events":4668},[4669,4670],"M&A Transaction","CEO Resignation","Warner Bros. Discovery Stockholders Approve Merger Agreement","On April 23, 2026, Warner Bros. Discovery, Inc. (WBD) announced that its stockholders approved the Merger Agreement, which will result in the merger of WBD with Paramount Skydance Corporation. The merger is expected to close with WBD becoming a wholly owned subsidiary of Paramount Skydance Corporation. However, the stockholders did not approve, on an advisory basis, the compensation that may be paid to WBD's named executive officers related to the merger.","2026-04-23 20:06:42",[],{"symbol":5,"accessionnumber":4002,"filingdate":518,"sec_url":4004,"tags":4676,"headline":4679,"summary":4680,"sector":4550,"industry":4551,"date_processed":4681,"impact_score":4553,"exhibits":4682,"isLocked":4563},{"events":4677},[4600,4678,4669],"Executive Compensation Detail","Warner Bros. Discovery Enters Tax Reimbursement Agreement with CEO","Warner Bros. Discovery, Inc. has entered into a tax reimbursement agreement with its CEO, David Zaslav, in connection with the proposed merger with Paramount Skydance Corporation. The agreement provides for a potential reimbursement payment to Mr. Zaslav if he incurs an excise tax in respect of any payment or benefit made to him in connection with the merger. The actual amount of any potential reimbursement payment is unknown and depends on various assumptions and tax rules. The agreement is contingent on the completion of the merger and will terminate if the merger does not occur.","2026-03-16 20:31:40",[4683],{"exhibit_number":4591,"htm_reference":4684,"full_url":4685},"d107486dex101.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312526108437/d107486dex101.htm",{"symbol":5,"accessionnumber":4013,"filingdate":551,"sec_url":4015,"tags":4687,"headline":4690,"summary":4691,"sector":4550,"industry":4551,"date_processed":4692,"impact_score":4553,"exhibits":4693,"isLocked":4563},{"events":4688},[4669,4689,4546],"Strategic Partnership","Paramount to Acquire Warner Bros. Discovery to Form a Global Media Giant","On February 27, 2026, Paramount Skydance Corporation (PSKY) and Warner Bros. Discovery, Inc. (WBD) announced a definitive merger agreement where Paramount will acquire WBD for $31 per share in cash, plus a 'ticking fee' if the deal closes after September 30, 2026. The transaction, unanimously approved by both companies' boards, values WBD at approximately $110 billion and is expected to close in Q3 2026, subject to regulatory approvals and shareholder votes. Paramount is issuing $47 billion of new Class B shares at $16.02 per share, supported by investments from the Ellison Family and RedBird Capital Partners. The merger aims to create a premier global media and entertainment company with enhanced streaming capabilities, a broad portfolio of intellectual property, and expanded consumer choice. Additionally, the filing notes the termination of a previous merger agreement with Netflix, Inc., with a termination fee of $2.8 billion paid to Netflix.","2026-02-27 22:07:43",[4694,4698,4701],{"exhibit_number":4695,"htm_reference":4696,"full_url":4697},"EX-2.1","exhibit21.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000018/exhibit21.htm",{"exhibit_number":4591,"htm_reference":4699,"full_url":4700},"exhibit101.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000018/exhibit101.htm",{"exhibit_number":4556,"htm_reference":4702,"full_url":4703},"exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000018/exhibit991.htm",{"symbol":5,"accessionnumber":4018,"filingdate":554,"sec_url":4020,"tags":4705,"headline":4707,"summary":4708,"sector":4550,"industry":4551,"date_processed":4709,"impact_score":4553,"exhibits":4710,"isLocked":4563},{"events":4706},[4545,4546,4669],"Warner Bros. Discovery Reports Net Loss in Q4 2025, Full-Year Net Income","On February 26, 2026, Warner Bros. Discovery, Inc. reported a net loss of $252 million for Q4 2025, compared to a loss of $494 million in Q4 2024. For the full year 2025, the company reported a net income of $727 million, compared to a net loss of $11.3 billion in 2024. The company's Adjusted EBITDA for Q4 2025 was $2.2 billion, a 20% decrease from the prior year, primarily driven by a decline in the Global Linear Networks segment. Free cash flow for Q4 2025 was $1.4 billion, impacted by separation and transaction related items.","2026-02-26 12:07:43",[4711,4714],{"exhibit_number":4556,"htm_reference":4712,"full_url":4713},"wbd4q25earningsrelease02.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000011/wbd4q25earningsrelease02.htm",{"exhibit_number":4560,"htm_reference":4715,"full_url":4716},"wbd4q25earningssharehold.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710726000011/wbd4q25earningssharehold.htm",{"symbol":5,"accessionnumber":4023,"filingdate":582,"sec_url":4025,"tags":4718,"headline":4721,"summary":4722,"sector":4550,"industry":4551,"date_processed":4723,"impact_score":4576,"exhibits":4724,"isLocked":4563},{"events":4719},[4720,4583],"Financial Instrument Agreement","Warner Bros. Discovery, Inc. Subsidiary Extends Bridge Loan Maturity Date","On February 18, 2026, Discovery Global Holdings, Inc., a subsidiary of Warner Bros. Discovery, Inc., amended its existing Bridge Loan Agreement to extend the maturity date of the loan to June 30, 2027, or the date of the Spin-Off, whichever occurs first. This amendment is part of the company's ongoing financial restructuring efforts.","2026-02-18 21:33:41",[4725],{"exhibit_number":4591,"htm_reference":4726,"full_url":4727},"d64101dex101.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312526057173/d64101dex101.htm",{"symbol":5,"accessionnumber":4028,"filingdate":640,"sec_url":4030,"tags":4729,"headline":4731,"summary":4732,"sector":4550,"industry":4551,"date_processed":4733,"impact_score":4553,"exhibits":4734,"isLocked":4563},{"events":4730},[4669,4689,4546],"Warner Bros. Discovery and Netflix Finalize All-Cash Merger Agreement","On January 19, 2026, Warner Bros. Discovery, Inc. (WBD) and Netflix, Inc. announced the execution of an Amended and Restated Agreement and Plan of Merger, modifying their previous agreement to an all-cash transaction valued at $27.75 per WBD share. This change simplifies the transaction structure, enhances execution certainty, and accelerates the path to a stockholder vote, which is expected by April 2026. The revised agreement was approved by both companies' boards and is subject to customary closing conditions, including regulatory approvals and the separation of WBD's Discovery Global business.","2026-01-20 12:01:44",[4735,4738],{"exhibit_number":4695,"htm_reference":4736,"full_url":4737},"d61836dex21.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312526015949/d61836dex21.htm",{"exhibit_number":4556,"htm_reference":4739,"full_url":4740},"d61836dex991.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312526015949/d61836dex991.htm",{"symbol":5,"accessionnumber":4033,"filingdate":663,"sec_url":4035,"tags":4742,"headline":4745,"summary":4746,"sector":4550,"industry":4551,"date_processed":4747,"impact_score":4553,"exhibits":4748,"isLocked":4563},{"events":4743},[4654,4678,4744],"Stock Split","Warner Bros. Discovery CEO Receives Additional Compensation","Warner Bros. Discovery, Inc. granted its CEO, David Zaslav, restricted stock units to compensate for a higher exercise price on an additional grant of stock options. The Make-Whole RSUs were granted on January 5, 2026, with vesting terms aligning with the Signing Stock Options granted on June 12, 2025.","2026-01-07 21:48:41",[],{"symbol":5,"accessionnumber":4038,"filingdate":728,"sec_url":4040,"tags":4750,"headline":4756,"summary":4757,"sector":4550,"industry":4551,"date_processed":4758,"impact_score":4553,"exhibits":4759,"isLocked":4563},{"7.01":4751,"8.01":4753},[4752],"Regulation FD Disclosure",[4754,4755],"Regulatory Approval","Major Legal Settlement","Netflix Announces Agreement to Acquire Warner Bros. Discovery","On December 5, 2025, Netflix, Inc. and Warner Bros. Discovery, Inc. announced a definitive agreement for Netflix to acquire Warner Bros., including its film and television studios, HBO Max, and HBO. The transaction is expected to close after the separation of Warner Bros. Discovery's Global Networks division into a new publicly-traded company, Discovery Global, in Q3 2026. The deal, valued at approximately $82.7 billion, combines Netflix's streaming service with Warner Bros.' extensive library of shows and movies. This acquisition aims to provide more choice and greater value for consumers, create more opportunities for the creative community, and generate shareholder value.","2025-12-05 13:52:42",[4760,4763],{"exhibit_number":4556,"htm_reference":4761,"full_url":4762},"d16580dex991.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312525308759/d16580dex991.htm",{"exhibit_number":4560,"htm_reference":4764,"full_url":4765},"d16580dex992.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312525308759/d16580dex992.htm",{"symbol":5,"accessionnumber":4043,"filingdate":728,"sec_url":4045,"tags":4767,"headline":4769,"summary":4770,"sector":4550,"industry":4551,"date_processed":4771,"impact_score":4576,"exhibits":4772,"isLocked":4563},{"1.01":4768},[4600],"Warner Bros. Discovery Announces Merger Agreement with Netflix","Warner Bros. Discovery, Inc. has entered into a Merger Agreement with Netflix, Inc., under which Netflix will acquire WBD through a series of transactions, including the separation of WBD's Global Linear Networks business. The agreement includes various conditions and terms governing the transaction, employee equity adjustments, and the allocation of liabilities and responsibilities.","2025-12-05 22:07:42",[4773],{"exhibit_number":4695,"htm_reference":4774,"full_url":4775},"d73469dex21.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312525309873/d73469dex21.htm",{"symbol":5,"accessionnumber":4048,"filingdate":808,"sec_url":4050,"tags":4777,"headline":4779,"summary":4780,"sector":4550,"industry":4551,"date_processed":4781,"impact_score":4553,"exhibits":4782,"isLocked":4563},{"5.02":4778},[4670,4678],"Amendment to CEO David Zaslav's Employment Agreement Amidst Strategic Review","Warner Bros. Discovery, Inc. announced the amendment of the employment agreement and nonqualified stock option agreement of its President and Chief Executive Officer, David Zaslav, in response to the company's strategic review. The amendment includes provisions for a significant reduction in Zaslav's target annual compensation upon the completion of the separation of the company's businesses, and a one-time inducement grant of stock options, 92% of which is subject to forfeiture if a separation or a qualifying transaction does not occur before December 31, 2026. The amendment also clarifies certain terms and better aligns the incentives with the company's strategic review objectives.","2025-11-13 21:45:42",[4783],{"exhibit_number":4591,"htm_reference":4784,"full_url":4785},"exh10-1dzamendmentletter.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000219/exh10-1dzamendmentletter.htm",{"symbol":5,"accessionnumber":4059,"filingdate":833,"sec_url":4061,"tags":4787,"headline":4792,"summary":4793,"sector":4550,"industry":4551,"date_processed":4794,"impact_score":4795,"exhibits":4796,"isLocked":4563},{"2.02":4788,"7.01":4789,"9.01":4790},[4546],[4752],[4791],"Exhibits Furnished","Warner Bros. Discovery Reports Third-Quarter 2025 Earnings and Financial Metrics","Warner Bros. Discovery, Inc. reported its third-quarter 2025 financial results, showing total revenues of $9.045 billion, a 6% decrease compared to the prior year. The company's Adjusted EBITDA was $2.470 billion, up 2% from the prior year quarter. The Streaming segment's subscriber count increased to 128.0 million, up from 125.7 million in Q2. Warner Bros. Discovery ended Q3 with $4.3 billion in cash on hand, $34.5 billion in gross debt, and a net leverage of 3.3x.","2025-11-06 12:04:42","LOW",[4797,4800],{"exhibit_number":4556,"htm_reference":4798,"full_url":4799},"a991wbd3q25earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000213/a991wbd3q25earningsrelea.htm",{"exhibit_number":4560,"htm_reference":4801,"full_url":4802},"a992wbd3q25shareholderle.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000213/a992wbd3q25shareholderle.htm",{"symbol":5,"accessionnumber":4064,"filingdate":1160,"sec_url":4066,"tags":4804,"headline":4809,"summary":4810,"sector":4550,"industry":4551,"date_processed":4811,"impact_score":4576,"exhibits":4812,"isLocked":4563},{"2.02":4805,"7.01":4806,"9.01":4807},[4638,4546],[4752],[4808],"No viable tag","Warner Bros. Discovery Reports Q2 2025 Financial Results with Net Income of $1.58 Billion","Warner Bros. Discovery, Inc. reported its financial results for the quarter ended June 30, 2025, showing total revenues of $9.8 billion, a modest increase from the prior year. The company posted a net income of $1.58 billion, which includes significant gains from the extinguishment of debt and acquisition-related expenses. Adjusted EBITDA was $1.95 billion, up 9% year-over-year. The company's streaming segment saw growth in subscribers and revenues, while the studios segment experienced a substantial increase in content revenues due to strong theatrical releases. Free cash flow decreased due to higher interest expenses and separation-related items.","2025-08-21 23:16:59",[4813,4816],{"exhibit_number":4556,"htm_reference":4814,"full_url":4815},"wbd2q25earningsrelease08.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000189/wbd2q25earningsrelease08.htm",{"exhibit_number":4560,"htm_reference":4817,"full_url":4818},"wbd2q25shareholderletter.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000189/wbd2q25shareholderletter.htm",{"symbol":5,"accessionnumber":4074,"filingdate":1187,"sec_url":4076,"tags":4820,"headline":4823,"summary":4824,"sector":4550,"industry":4551,"date_processed":4825,"impact_score":4553,"exhibits":4826,"isLocked":4563},{"5.02":4821},[4654,4822,4655],"New COO Appointed","Warner Bros. Discovery Announces Key Executive Changes Ahead of Separation","On July 27, 2025, Warner Bros. Discovery, Inc. announced new employment arrangements for Bruce Campbell, the Chief Revenue and Strategy Officer, and JB Perrette, the President and CEO of Global Streaming and Games. Both executives entered into new agreements with Warner Bros. Entertainment, Inc., contingent on the company's separation into two entities. Campbell and Perrette's current agreements with Discovery Communications, LLC were also amended to extend their terms. The new agreements detail their roles, compensation, and conditions of employment post-separation.","2025-08-22 01:59:07",[4827,4830,4834,4838],{"exhibit_number":4591,"htm_reference":4828,"full_url":4829},"exhibit10-1xbcampbellame.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000180/exhibit10-1xbcampbellame.htm",{"exhibit_number":4831,"htm_reference":4832,"full_url":4833},"EX-10.2","exhibit10-2xbcampbellspi.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000180/exhibit10-2xbcampbellspi.htm",{"exhibit_number":4835,"htm_reference":4836,"full_url":4837},"EX-10.3","exhibit10-3xjbperretteam.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000180/exhibit10-3xjbperretteam.htm",{"exhibit_number":4839,"htm_reference":4840,"full_url":4841},"EX-10.4","exhibit10-4xjbperrettesp.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000180/exhibit10-4xjbperrettesp.htm",{"symbol":5,"accessionnumber":4079,"filingdate":1204,"sec_url":4081,"tags":4843,"headline":4847,"summary":4848,"sector":4550,"industry":4551,"date_processed":4849,"impact_score":4553,"exhibits":4850,"isLocked":4563},{"5.02":4844},[4845,4846],"New CFO Appointed","New CAO Appointed","Warner Bros. Discovery Announces New CFO and CAO for Separated Entities","Warner Bros. Discovery, Inc. announced on July 28, 2025, the appointments of Fraser Woodford as Chief Financial Officer and Brian Rauch as Chief Accounting Officer, effective upon completion of the company's planned separation into Warner Bros. and Discovery Global. Gunnar Wiedenfels will step down as CFO and assume the role of CEO, while Lori Locke will cease as CAO. Both Woodford and Rauch have extensive financial backgrounds within the company. Compensation terms for both new officers are yet to be determined.","2025-08-22 03:12:11",[],{"symbol":5,"accessionnumber":4084,"filingdate":1289,"sec_url":4086,"tags":4852,"headline":4856,"summary":4857,"sector":4550,"industry":4551,"date_processed":4858,"impact_score":4576,"exhibits":4859,"isLocked":4563},{"1.01":4853,"2.03":4854,"9.01":4855},[4720],[4584],[4808],"Warner Bros. Discovery, Inc. Enters into a Bridge Loan Agreement","On June 26, 2025, Warner Bros. Discovery, Inc.'s subsidiary, WarnerMedia Holdings, Inc., entered into a Non-Investment Grade Leveraged Bridge Loan Agreement for an 18-month $17.0 billion term loan to finance the anticipated early settlement of previously-announced cash tender offers and consent solicitations, repayment of existing credit facilities, and for general corporate purposes. The loan is secured by a lien on substantially all of the personal property assets of Warner Bros. Discovery, Inc., WarnerMedia Holdings, Inc., and certain of its wholly-owned domestic subsidiaries. Concurrently, Warner Bros. Discovery, Inc. and its subsidiaries entered into an amendment to an existing multicurrency revolving credit agreement, reducing the commitments to $4 billion and providing for the early termination upon the consummation of a planned Separation Transaction. The amendment permits incurrence of debt and liens in connection with the bridge loan agreement and aligns the negative covenants with those in the bridge loan agreement.","2025-08-22 07:32:05",[4860,4863],{"exhibit_number":4591,"htm_reference":4861,"full_url":4862},"exhibit10-1wbdxbridgecre.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000161/exhibit10-1wbdxbridgecre.htm",{"exhibit_number":4831,"htm_reference":4864,"full_url":4865},"exhibit10-2aamendmentno.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000161/exhibit10-2aamendmentno.htm",{"symbol":5,"accessionnumber":4089,"filingdate":1300,"sec_url":4091,"tags":4867,"headline":4870,"summary":4871,"sector":4550,"industry":4551,"date_processed":4872,"impact_score":4795,"exhibits":4873,"isLocked":4563},{"8.01":4868,"9.01":4869},[4547],[4791],"Warner Bros. Discovery Announces Early Participation Results of Tender Offers","On June 24, 2025, Warner Bros. Discovery, Inc. announced the early participation results of tender offers by its subsidiaries for their outstanding notes and debentures. The results showed varying levels of participation across different series of notes, with certain notes subject to proration. The total consideration for accepted notes was calculated, and consent payments were offered to eligible holders. The tender offers are part of a broader refinancing strategy and will expire on July 9, 2025, unless extended.","2025-08-22 07:55:45",[4874,4877],{"exhibit_number":4556,"htm_reference":4875,"full_url":4876},"a2025-06x24exh99x1pressr.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000159/a2025-06x24exh99x1pressr.htm",{"exhibit_number":4560,"htm_reference":4878,"full_url":4879},"a2025-06x24exh99x2pressr.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000159/a2025-06x24exh99x2pressr.htm",{"symbol":5,"accessionnumber":4095,"filingdate":1320,"sec_url":4097,"tags":4881,"headline":4885,"summary":4886,"sector":4550,"industry":4551,"date_processed":4887,"impact_score":4553,"exhibits":4888,"isLocked":4563},{"5.02":4882,"9.01":4884},[4670,4654,4883,4845],"CFO Resignation",[4791],"Warner Bros. Discovery Amends CEO and CFO Employment Agreements Ahead of Division Separation","Warner Bros. Discovery, Inc. has amended the employment agreements of its CEO, David Zaslav, and CFO, Gunnar Wiedenfels, in preparation for the planned separation of its Streaming & Studios division from its Global Networks division. The amended agreements include new terms related to compensation, equity grants, and termination benefits, effective upon the separation. These agreements reflect the company's strategy to secure leadership and incentivize performance during and after the division separation.","2025-08-22 14:17:44",[],{"symbol":5,"accessionnumber":4104,"filingdate":1324,"sec_url":4106,"tags":4890,"headline":4893,"summary":4894,"sector":4550,"industry":4551,"date_processed":4895,"impact_score":4553,"exhibits":4896,"isLocked":4563},{"5.02":4891,"9.01":4892},[4654,4845],[4791],"Warner Bros. Discovery Announces New Employment Agreements for Zaslav and Wiedenfels","Warner Bros. Discovery, Inc. has entered into new employment agreements with its CEO, David Zaslav, and CFO, Gunnar Wiedenfels, in connection with the planned separation of its Streaming & Studios division from its Global Networks division. The agreements include new compensation terms, equity grants, and severance provisions effective upon the completion of the separation. The agreements were approved by the Compensation Committee and the Board of Directors.","2025-08-22 14:30:23",[4897,4900,4903],{"exhibit_number":4591,"htm_reference":4898,"full_url":4899},"ex101dzemploymentagmt.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000153/ex101dzemploymentagmt.htm",{"exhibit_number":4831,"htm_reference":4901,"full_url":4902},"ex102dzoptionagmtform.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000153/ex102dzoptionagmtform.htm",{"exhibit_number":4835,"htm_reference":4904,"full_url":4905},"ex103gwemploymentagmt.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000153/ex103gwemploymentagmt.htm",{"symbol":5,"accessionnumber":4100,"filingdate":1324,"sec_url":4102,"tags":4907,"headline":4912,"summary":4913,"sector":4550,"industry":4551,"date_processed":4914,"impact_score":4553,"exhibits":4915,"isLocked":4563},{"1.01":4908,"3.03":4909,"8.01":4910,"9.01":4911},[4720],[4599],[4808],[4808],"Warner Bros. Discovery Announces Receipt of Requisite Consents for Indenture Amendments","On June 16, 2025, Warner Bros. Discovery, Inc. announced the receipt of requisite consents to adopt proposed amendments to the indentures governing its notes and debentures. These amendments, which include changes to restrictive covenants, events of default, and non-boycott provisions, will be effective upon the settlement of the tender offers and consent solicitations. The proposed amendments are intended to provide flexibility and eliminate certain restrictions on the company and its subsidiaries. Warner Bros. Discovery's wholly-owned subsidiaries, Discovery Communications, LLC, WarnerMedia Holdings, Inc., Warner Media, LLC, and Historic TW, Inc., are involved in the tender offers and consent solicitations.","2025-08-22 14:30:18",[4916,4919,4922,4925,4929],{"exhibit_number":4606,"htm_reference":4917,"full_url":4918},"a2025-06x16ex41dclindentur.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000151/a2025-06x16ex41dclindentur.htm",{"exhibit_number":4610,"htm_reference":4920,"full_url":4921},"a2025-06x16ex42wmh2022inde.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000151/a2025-06x16ex42wmh2022inde.htm",{"exhibit_number":4614,"htm_reference":4923,"full_url":4924},"a2025-06x16ex43wmh2023inde.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000151/a2025-06x16ex43wmh2023inde.htm",{"exhibit_number":4926,"htm_reference":4927,"full_url":4928},"EX-4.4","a2025-06x16ex44twi1993inde.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000151/a2025-06x16ex44twi1993inde.htm",{"exhibit_number":4556,"htm_reference":4930,"full_url":4931},"wbd-toconsentsolicitatio.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000151/wbd-toconsentsolicitatio.htm",{"symbol":5,"accessionnumber":4114,"filingdate":1340,"sec_url":4116,"tags":4933,"headline":4935,"summary":4936,"sector":4550,"industry":4551,"date_processed":4937,"impact_score":4795,"exhibits":4938,"isLocked":4563},{"7.01":4934},[4752],"Warner Bros. Discovery Announces Potential Early Settlement of Cash Tender Offers","On June 11, 2025, Warner Bros. Discovery, Inc. announced its intention to exercise the early settlement right for its previously announced cash tender offers and related consent solicitations, subject to the receipt of requisite consents and the satisfaction or waiver of other conditions. If exercised, the early settlement date is expected to be June 30, 2025. The cash tender offers and related consent solicitations are detailed in the Offer to Purchase and Consent Solicitation Statement, dated June 9, 2025.","2025-08-22 15:17:16",[],{"symbol":5,"accessionnumber":4109,"filingdate":1340,"sec_url":4111,"tags":4940,"headline":4943,"summary":4944,"sector":4550,"industry":4551,"date_processed":4945,"impact_score":4795,"exhibits":4946,"isLocked":4563},{"7.01":4941,"9.01":4942},[4752],[4791],"Warner Bros. Discovery Provides FAQ on Tender Offers and Consent Solicitations","On June 10, 2025, Warner Bros. Discovery, Inc. posted a list of frequently asked questions (FAQ) regarding its previously announced cash tender offers and related consent solicitations by its subsidiaries. The FAQ provides details on the allocation of bridge takeout debt, anti-boycott consent language, and the use of proceeds from the sale of a retained stake in one of the subsidiaries. A copy of the FAQ is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-08-22 15:17:12",[4947],{"exhibit_number":4556,"htm_reference":4948,"full_url":4949},"warnerbrosdiscovery-faqs.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000141/warnerbrosdiscovery-faqs.htm",{"symbol":5,"accessionnumber":4119,"filingdate":1349,"sec_url":4121,"tags":4951,"headline":4956,"summary":4957,"sector":4550,"industry":4551,"date_processed":4958,"impact_score":4553,"exhibits":4959,"isLocked":4563},{"8.01":4952,"9.01":4954},[4547,4953],"Regulatory Investigation",[4955,4791],"Pro Forma Financial Information","Warner Bros. Discovery Announces Separation into Two Companies","On June 9, 2025, Warner Bros. Discovery, Inc. announced its plans to separate into two publicly traded companies through a tax-free transaction. The Separation Transaction is expected to be completed by mid-2026, subject to certain conditions. Additionally, the company initiated tender offers and consent solicitations for its outstanding notes and debentures, funded by a committed bridge facility of up to $17.5 billion from JPMorgan Chase Bank.","2025-08-22 15:48:13",[4960,4963],{"exhibit_number":4556,"htm_reference":4961,"full_url":4962},"wbdseparationreleasefina.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000138/wbdseparationreleasefina.htm",{"exhibit_number":4560,"htm_reference":4964,"full_url":4965},"wbd-finaltopressrelease.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000138/wbd-finaltopressrelease.htm",{"symbol":5,"accessionnumber":4124,"filingdate":1369,"sec_url":4126,"tags":4967,"headline":4973,"summary":4974,"sector":4550,"industry":4551,"date_processed":4975,"impact_score":4553,"exhibits":4976,"isLocked":4563},{"5.02":4968,"5.03":4969,"5.07":4970,"9.01":4972},[4654,4678],[4808],[4572,4971],"Director Elections Results",[4791],"Warner Bros. Discovery Stockholders Approve Key Amendments at Annual Meeting","On June 2, 2025, Warner Bros. Discovery, Inc. held its Annual Meeting of Stockholders via remote communication. Stockholders approved several significant amendments, including an increase in the number of shares available for purchase under the 2011 Employee Stock Purchase Plan by 25 million shares. Additionally, stockholders approved an amendment and restatement of the Company's certificate of incorporation and bylaws, which, among other things, allows stockholders owning 20% or more of the voting power to call a special meeting of stockholders under certain conditions. The Third Restated Certificate and Second Amended and Restated Bylaws became effective upon filing with the Secretary of State of Delaware on June 2, 2025.","2025-08-22 16:57:44",[4977,4981,4985],{"exhibit_number":4978,"htm_reference":4979,"full_url":4980},"EX-3.1","wbd-thirdrestatedcertifi.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000102/wbd-thirdrestatedcertifi.htm",{"exhibit_number":4982,"htm_reference":4983,"full_url":4984},"EX-3.2","a2025-06x02secondamended.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000102/a2025-06x02secondamended.htm",{"exhibit_number":4591,"htm_reference":4986,"full_url":4987},"a2025-06x02esppamendment.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000102/a2025-06x02esppamendment.htm",{"symbol":5,"accessionnumber":4129,"filingdate":1448,"sec_url":4131,"tags":4989,"headline":4994,"summary":4995,"sector":4550,"industry":4551,"date_processed":4996,"impact_score":4553,"exhibits":4997,"isLocked":4563},{"2.02":4990,"7.01":4991,"9.01":4993},[4545,4546],[4752,4992],"Press Release Furnished",[4808],"Warner Bros. Discovery Reports Q1 2025 Financial Results","Warner Bros. Discovery, Inc. reported its first-quarter 2025 financial results on May 8, 2025. The company posted total revenues of $8.98 billion, a 9% decrease from the prior year, with Adjusted EBITDA of $2.10 billion, a 4% increase. The company's streaming segment showed growth with 122.3 million global subscribers, up 5.3 million from the previous quarter, while the studios segment faced declines driven by lower box office and home entertainment revenues. The company also issued a shareholder letter and highlighted its Investor Relations website as a source for further information.","2025-08-22 22:43:11",[4998,5001],{"exhibit_number":4556,"htm_reference":4999,"full_url":5000},"a2025-05x08earningspress.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000093/a2025-05x08earningspress.htm",{"exhibit_number":4560,"htm_reference":5002,"full_url":5003},"a2025-05x08wbd1q25shareh.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000093/a2025-05x08wbd1q25shareh.htm",{"symbol":5,"accessionnumber":4139,"filingdate":1527,"sec_url":4141,"tags":5005,"headline":5010,"summary":5011,"sector":4550,"industry":4551,"date_processed":5012,"impact_score":4576,"exhibits":5013,"isLocked":4563},{"5.02":5006,"7.01":5008,"9.01":5009},[5007,4569],"Board Member Departure",[4752],[4808],"Dr. John Malone to Transition to Chair Emeritus of Warner Bros. Discovery Board","On April 8, 2025, Dr. John Malone notified the Board of Directors of Warner Bros. Discovery, Inc. of his decision not to stand for re-election following the expiration of his current term, which will expire at the Company's 2025 Annual Meeting of Stockholders. Dr. Malone, who is chair of the Company's Nominating and Corporate Governance Committee, will transition to the role of Chair Emeritus, effective upon the expiration of his term. In recognition of his service, the Board designated Dr. Malone as Chair Emeritus, allowing him to continue attending Board meetings in an advisory capacity without voting rights. On April 9, 2025, the Board adopted a resolution to nominate Anton Levy for election at the 2025 Annual Meeting of Stockholders. On April 11, 2025, the Company issued a press release announcing Dr. Malone's decision.","2025-08-23 16:16:31",[],{"symbol":5,"accessionnumber":4143,"filingdate":1568,"sec_url":4145,"tags":5015,"headline":5019,"summary":5020,"sector":4550,"industry":4551,"date_processed":5021,"impact_score":4576,"exhibits":5022,"isLocked":4563},{"5.02":5016,"7.01":5017,"9.01":5018},[4569],[4992],[4791],"Warner Bros. Discovery Appoints Anton Levy to Board of Directors","Warner Bros. Discovery, Inc. announced on March 31, 2025, the appointment of Anton Levy to its Board of Directors, effective immediately following the Company's 2025 Annual Meeting of Stockholders. Levy, currently an Advisory Director at General Atlantic, brings significant investing experience and will serve as an independent director on the WBD Board.","2025-08-23 17:54:39",[],{"symbol":5,"accessionnumber":4153,"filingdate":1645,"sec_url":4155,"tags":5024,"headline":5028,"summary":5029,"sector":4550,"industry":4551,"date_processed":5030,"impact_score":4553,"exhibits":5031,"isLocked":4563},{"2.02":5025,"7.01":5026,"9.01":5027},[4545,4546],[4752],[4808],"Warner Bros. Discovery Reports Fourth-Quarter and Full-Year 2024 Results","Warner Bros. Discovery, Inc. reported a net loss of $494 million for Q4 2024 and a net loss of $11.3 billion for the full year 2024. The company's total revenues decreased by 1% ex-FX for Q4 and 4% ex-FX for the full year. The company also announced a decrease in Adjusted EBITDA and free cash flow. Warner Bros. Discovery also released a letter to shareholders and provided its 2025 outlook.","2025-08-23 23:27:37",[],{"symbol":5,"accessionnumber":4158,"filingdate":1707,"sec_url":4160,"tags":5033,"headline":5037,"summary":5038,"sector":4550,"industry":4551,"date_processed":5039,"impact_score":4553,"exhibits":5040,"isLocked":4563},{"8.01":5034},[4953,5035,5036],"Dividend Announced","Share Repurchase Program Announced","Warner Bros. Discovery Announces Redemption of Outstanding Senior Notes","On January 28, 2025, WarnerMedia Holdings, Inc., a subsidiary of Warner Bros. Discovery, issued a conditional notice for the redemption of all $1.5 billion aggregate principal amount of its outstanding 6.412% Senior Notes due 2026. The redemption is subject to the satisfaction of conditions related to the proceeds from a new $1.5 billion 364-day senior unsecured term loan credit facility. The redemption is set for February 7, 2025, or later if conditions are not met by that date.","2025-11-17 23:33:08",[],{"symbol":5,"accessionnumber":4163,"filingdate":1736,"sec_url":4165,"tags":5042,"headline":5046,"summary":5047,"sector":4550,"industry":4551,"date_processed":5048,"impact_score":4553,"exhibits":5049,"isLocked":4563},{"5.02":5043,"7.01":5044,"9.01":5045},[4654,4822],[4752],[4808],"Warner Bros. Discovery, Inc. Announces Expansion of Board of Directors and New Appointments","On January 8, 2025, Warner Bros. Discovery, Inc. (WBD) announced the expansion of its Board of Directors from twelve to thirteen members. The company also appointed Anthony J. Noto and Joseph Levin to the Board, effective January 8, 2025, and February 1, 2025, respectively. The Board determined that both Mr. Noto and Mr. Levin are independent directors as per NASDAQ listing rules. Mr. Noto, previously the CEO of SoFi, and Mr. Levin, former CEO of IAC Inc., bring significant experience in media, technology, and strategic transactions. The appointments were also disclosed via a press release on January 14, 2025.","2025-11-19 23:28:47",[5050],{"exhibit_number":5051,"htm_reference":5052,"full_url":5053},"EX-99","wbdboardappointmentspres.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710725000004/wbdboardappointmentspres.htm",{"symbol":5,"accessionnumber":4168,"filingdate":1760,"sec_url":4170,"tags":5055,"headline":5057,"summary":5058,"sector":4550,"industry":4551,"date_processed":5059,"impact_score":4576,"exhibits":5060,"isLocked":4563},{"5.02":5056},[5007],"Warner Bros. Discovery Board Member Resigns","On December 28, 2024, Li Haslett Chen, a member of Warner Bros. Discovery, Inc.'s Board of Directors and the Nominating and Corporate Governance Committee, announced her resignation effective January 31, 2025. Chen's departure is not due to any disagreements with the company's operations or policies.","2025-11-21 23:19:47",[],{"symbol":5,"accessionnumber":4173,"filingdate":1790,"sec_url":4175,"tags":5062,"headline":5065,"summary":5066,"sector":4550,"industry":4551,"date_processed":5067,"impact_score":4795,"exhibits":5068,"isLocked":4563},{"8.01":5063,"9.01":5064},[4547],[4791],"Warner Bros. Discovery Announces New Corporate Structure","On December 12, 2024, Warner Bros. Discovery, Inc. announced a new corporate structure to enhance strategic flexibility and unlock additional shareholder value. The new structure will consist of two industry-leading divisions: Global Linear Networks and Streaming & Studios. The initiative is expected to be completed by mid-2025, offering potential value creation opportunities for both divisions.","2025-11-25 23:15:09",[5069],{"exhibit_number":4556,"htm_reference":5070,"full_url":5071},"wbdannouncesnewcorporate.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000194/wbdannouncesnewcorporate.htm",{"symbol":5,"accessionnumber":4178,"filingdate":1855,"sec_url":4180,"tags":5073,"headline":5076,"summary":5077,"sector":4550,"industry":4551,"date_processed":5078,"impact_score":4795,"exhibits":5079,"isLocked":4563},{"2.02":5074,"9.01":5075},[4546],[4791],"Warner Bros. Discovery Reports Q3 2024 Earnings","Warner Bros. Discovery, Inc. reported Q3 2024 earnings with total revenues of $9.6 billion, a 3% decrease compared to the prior year, primarily due to lower box office revenue and fewer third-party licensing deals. Net income was $135 million, and Adjusted EBITDA was $2.4 billion. Global DTC subscribers increased by 7.2 million, reaching 110.5 million, and the Olympic Games Paris 2024 generated over 215 million cumulative views across WBD platforms.","2025-12-03 23:15:40",[5080],{"exhibit_number":4556,"htm_reference":5081,"full_url":5082},"wbd3q24earningsreleasefi.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000184/wbd3q24earningsreleasefi.htm",{"symbol":5,"accessionnumber":4188,"filingdate":1931,"sec_url":4190,"tags":5084,"headline":5090,"summary":5091,"sector":4550,"industry":4551,"date_processed":5092,"impact_score":4576,"exhibits":5093,"isLocked":4563},{"1.01":5085,"1.02":5086,"2.03":5088,"9.01":5089},[4720],[5087],"Contract Termination",[4584,4583],[4791],"Warner Bros. Discovery Enters New Credit Agreement and Terminates Existing One","On October 4, 2024, Warner Bros. Discovery, Inc. (WBD) and its subsidiaries entered into a new multicurrency revolving credit agreement, replacing the existing $6.0 billion credit agreement dated June 9, 2021. The new Credit Agreement provides for a senior revolving credit facility with aggregate commitments of $6.0 billion and includes a $150.0 million sublimit for standby letters of credit. Proceeds from the facility may be used for general corporate purposes. The new agreement also allows for potential increases up to an additional $1.0 billion under certain conditions. Simultaneously, the existing Credit Agreement was terminated in connection with the execution of the new agreement.","2025-08-24 19:12:55",[],{"symbol":5,"accessionnumber":4193,"filingdate":1970,"sec_url":4195,"tags":5095,"headline":5097,"summary":5098,"sector":4550,"industry":4551,"date_processed":5099,"impact_score":4553,"exhibits":5100,"isLocked":4563},{"5.02":5096},[4654,4656],"Warner Bros. Discovery Expands Board with New Independent Director","Warner Bros. Discovery, Inc. has increased the size of its Board of Directors to twelve, appointing Daniel E. Sanchez as a new independent Class III Director effective October 1, 2024. Sanchez, a seasoned attorney and public company director, previously served on the board from May 2017 to April 2022 and brings tax law expertise and media industry insights. No compensation arrangements or transactions requiring disclosure are associated with his appointment.","2025-08-23 23:35:08",[],{"symbol":5,"accessionnumber":4198,"filingdate":2082,"sec_url":4200,"tags":5102,"headline":5105,"summary":5106,"sector":4550,"industry":4551,"date_processed":5107,"impact_score":4553,"exhibits":5108,"isLocked":4563},{"2.02":5103,"9.01":5104},[4545,4546],[4791],"Warner Bros. Discovery Reports Q2 2024 Financial Results","Warner Bros. Discovery, Inc. reported its Q2 2024 financial results on August 7, 2024. The company reported total revenues of $9.7 billion, a 5% decrease ex-FX compared to the prior year. Net loss available to Warner Bros. Discovery, Inc. was $(10.0) billion, which includes a $9.1 billion non-cash goodwill impairment charge from the Networks segment, as well as $2.1 billion of pre-tax acquisition-related amortization of intangibles, content fair value step-up, and restructuring expenses. Adjusted EBITDA was $1.8 billion, a 15% ex-FX decrease compared to the prior year. The company also reported details on segment performance, including the impact of the AT&T SportsNet exit and growth in DTC subscribers.","2025-08-23 18:41:00",[],{"symbol":5,"accessionnumber":4208,"filingdate":2189,"sec_url":4210,"tags":5110,"headline":5114,"summary":5115,"sector":4550,"industry":4551,"date_processed":5116,"impact_score":4576,"exhibits":5117,"isLocked":4563},{"5.02":5111,"5.07":5112,"9.01":5113},[4569],[4971],[4808],"Warner Bros. Discovery, Inc. 2024 Annual Meeting: Director Elections, Compensation, and Stock Incentive Plan Approved","Warner Bros. Discovery, Inc. held its 2024 Annual Meeting of Stockholders on June 3, 2024, where multiple proposals were voted on by the shareholders. Stockholders elected all eight director nominees, ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm, and approved the compensation of the named executive officers on an advisory basis. They also approved an amendment and restatement of the Warner Bros. Discovery, Inc. Stock Incentive Plan, increasing the number of shares reserved for issuance by 125 million shares. However, they did not approve two non-binding stockholder proposals related to the use of AI and corporate financial sustainability.","2025-08-23 00:04:36",[],{"symbol":5,"accessionnumber":4213,"filingdate":2212,"sec_url":4215,"tags":5119,"headline":5122,"summary":5123,"sector":4550,"industry":4551,"date_processed":5124,"impact_score":4795,"exhibits":5125,"isLocked":4563},{"8.01":5120,"9.01":5121},[4547],[4791],"Warner Bros. Discovery Announces Early Results of Cash Tender Offer","On May 23, 2024, Warner Bros. Discovery, Inc. announced the early results of its cash tender offer for up to $2.615 billion aggregate purchase price of its outstanding senior notes. The tender offer, which was announced on May 9, 2024, saw various series of notes being tendered with acceptance priority levels determining the purchase order. Holders who tendered their notes by the early tender deadline of May 22, 2024, are eligible for an early tender premium. The settlement date for the accepted notes is expected to be June 12, 2024.","2025-08-22 22:02:00",[5126,5129],{"exhibit_number":4556,"htm_reference":5127,"full_url":5128},"d817674dex991.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312524145955/d817674dex991.htm",{"exhibit_number":4560,"htm_reference":5130,"full_url":5131},"d817674dex992.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312524145955/d817674dex992.htm",{"symbol":5,"accessionnumber":4218,"filingdate":2221,"sec_url":4220,"tags":5133,"headline":5138,"summary":5139,"sector":4550,"industry":4551,"date_processed":5140,"impact_score":4576,"exhibits":5141,"isLocked":4563},{"1.01":5134,"2.03":5135,"8.01":5136,"9.01":5137},[4720],[4584],[4808],[4808],"Warner Bros. Discovery Subsidiary Completes Senior Notes Offering","WarnerMedia Holdings, Inc., a subsidiary of Warner Bros. Discovery, Inc., has completed its offering of €650 million aggregate principal amount of 4.302% Senior Notes due 2030 and €850 million aggregate principal amount of 4.693% Senior Notes due 2033. The offering was made pursuant to an effective automatic shelf registration statement. The Senior Notes are fully and unconditionally guaranteed by Warner Bros. Discovery, Inc., and its subsidiaries.","2025-08-22 21:12:38",[5142,5146,5149,5153,5157],{"exhibit_number":5143,"htm_reference":5144,"full_url":5145},"EX-1.1","d817509dex11.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312524141713/d817509dex11.htm",{"exhibit_number":4610,"htm_reference":5147,"full_url":5148},"d817509dex42.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312524141713/d817509dex42.htm",{"exhibit_number":5150,"htm_reference":5151,"full_url":5152},"EX-5.1","d817509dex51.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312524141713/d817509dex51.htm",{"exhibit_number":5154,"htm_reference":5155,"full_url":5156},"EX-5.2","d817509dex52.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312524141713/d817509dex52.htm",{"exhibit_number":5158,"htm_reference":5159,"full_url":5160},"EX-5.3","d817509dex53.htm","https://www.sec.gov/Archives/edgar/data/1437107/000119312524141713/d817509dex53.htm",{"symbol":5,"accessionnumber":4223,"filingdate":2227,"sec_url":4225,"tags":5162,"headline":5165,"summary":5166,"sector":4550,"industry":4551,"date_processed":5167,"impact_score":4576,"exhibits":5168,"isLocked":4563},{"8.01":5163,"9.01":5164},[5036],[4791],"Warner Bros. Discovery Upsizes Cash Tender Offer","On May 14, 2024, Warner Bros. Discovery, Inc. announced the upsizing of its previously announced cash tender offer, increasing the aggregate purchase price tender cap from $1.75 billion to $2.5 billion (excluding accrued and unpaid interest). The tender offer, which was announced on May 9, 2024, allows for the purchase of notes issued by its subsidiaries. Holders of notes validly tendered and accepted for purchase before the early tender deadline on May 22, 2024, will receive an early tender premium of $30.00 per $1,000 principal amount. The tender offer is subject to certain conditions, including a financing condition that must be satisfied by the settlement date. The complete terms are detailed in the Offer to Purchase.","2025-08-22 20:27:01",[5169],{"exhibit_number":4556,"htm_reference":5170,"full_url":5171},"wbd-may2024toxupsizepres.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000113/wbd-may2024toxupsizepres.htm",{"symbol":5,"accessionnumber":4228,"filingdate":2233,"sec_url":4230,"tags":5173,"headline":5177,"summary":5178,"sector":4550,"industry":4551,"date_processed":5179,"impact_score":4576,"exhibits":5180,"isLocked":4563},{"2.02":5174,"8.01":5175,"9.01":5176},[4638,4546],[5036],[4791],"Warner Bros. Discovery Announces Q1 2024 Earnings and Initiates Debt Tender Offer","Warner Bros. Discovery, Inc. reported its Q1 2024 earnings on May 9, 2024. The company reported total revenues of $9,958 million, a 7% decrease compared to the prior year. The net loss available to the company was $(966) million, which included $1,879 million of pre-tax acquisition-related expenses. Adjusted EBITDA was $2,102 million, a 20% decrease compared to the prior year quarter, primarily due to lower revenues from the gaming segment. Additionally, the company announced a tender offer to repurchase up to $1,750,000,000 aggregate purchase price of its outstanding senior notes.","2025-08-22 19:51:01",[5181,5184],{"exhibit_number":4556,"htm_reference":5182,"full_url":5183},"exhibit99-1wbd1q24earnin.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000107/exhibit99-1wbd1q24earnin.htm",{"exhibit_number":4560,"htm_reference":5185,"full_url":5186},"exhibit99-2tenderofferla.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000107/exhibit99-2tenderofferla.htm",{"symbol":5,"accessionnumber":4238,"filingdate":2293,"sec_url":4240,"tags":5188,"headline":5190,"summary":5191,"sector":4550,"industry":4551,"date_processed":5192,"impact_score":4576,"exhibits":5193,"isLocked":4563},{"5.02":5189},[5007],"Warner Bros. Discovery Board Members Resign","On March 29, 2024, Steven A. Miron and Steven O. Newhouse resigned from Warner Bros. Discovery's Board of Directors, effective immediately. Miron was a member of the Compensation Committee, while Newhouse was on the Nominating and Corporate Governance Committee. Their departures led to a Board resolution to reduce its size to eleven members on April 1, 2024, as per the company's governance documents.","2025-08-22 09:45:35",[],{"symbol":5,"accessionnumber":4243,"filingdate":2349,"sec_url":4245,"tags":5195,"headline":5198,"summary":5199,"sector":4550,"industry":4551,"date_processed":5200,"impact_score":4795,"exhibits":5201,"isLocked":4563},{"2.02":5196,"9.01":5197},[4546],[4791],"Warner Bros. Discovery Reports Q4 2023 Earnings and Updates Subscriber Metrics","Warner Bros. Discovery, Inc. reported its Q4 2023 earnings with total revenues of $10,284 million, a 7% decrease ex-FX compared to the prior year. The company incurred a net loss of $(400) million. Adjusted EBITDA was $2,471 million, a 5% decrease ex-FX. Total global DTC subscribers were 97.7 million as of Q4 2023, with global DTC ARPU at $7.94. TNT Sports extended its U.K. Premier League rights, and Adult Swim had the largest year-over-year primetime delivery growth in cable.","2025-08-22 04:55:18",[5202,5205],{"exhibit_number":4556,"htm_reference":5203,"full_url":5204},"wbd4q23earningsreleasefi.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000013/wbd4q23earningsreleasefi.htm",{"exhibit_number":4560,"htm_reference":5206,"full_url":5207},"wbd4q23trendingschedulef.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000013/wbd4q23trendingschedulef.htm",{"symbol":5,"accessionnumber":4253,"filingdate":2386,"sec_url":4255,"tags":5209,"headline":5211,"summary":5212,"sector":4550,"industry":4551,"date_processed":5213,"impact_score":4795,"exhibits":5214,"isLocked":4563},{"8.01":5210},[4547],"Warner Bros. Discovery Announces Date for Q4 and Full-Year 2023 Earnings Report","Warner Bros. Discovery, Inc. announced on January 31, 2024, that it will release its fourth-quarter and full-year 2023 financial results on February 23, 2024, before the market opens. The company will also host a conference call at 8:00 a.m. ET on the same day to discuss these results. The live webcast and earnings materials will be accessible via the Investor Relations section of the company's website, with a telephone replay available until March 2, 2024.","2025-08-22 01:30:45",[5215],{"exhibit_number":4556,"htm_reference":5216,"full_url":5217},"wbd4q23earningsdaterelea.htm","https://www.sec.gov/Archives/edgar/data/1437107/000143710724000006/wbd4q23earningsdaterelea.htm",null,1789889918560]