[{"data":1,"prerenderedAt":4750},["ShallowReactive",2],{"company-overview-AAL":3},{"company_profile":4,"ohlc":24,"spy":2354,"trading_signals":3630,"company_actions":3744,"filings_8k":4296,"report_history":4749,"insider_summary":4749,"filings_summary":4749,"financials_summary":4749,"institutional_summary":4749,"seo_links":4749},{"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},"AAL","American Airlines Group Inc.","NASDAQ","XNGS","Industrials","Airlines",133300,"https://www.americanairlines.in/intl/in/index.jsp","American Airlines Group Inc., a major airline holding company, operates one of the most extensive networks in the aviation industry. Known for offering domestic and international services, it connects passengers with destinations across the globe. American Airlines plays a crucial role in the travel and tourism sector, influencing hospitality, transportation, and associated industries by facilitating business and leisure travel. Its fleet comprises a variety of aircraft designed for different route lengths and capacities, ensuring operational efficiency and passenger comfort. As an industry leader, American Airlines Group is pivotal in shaping airline standards related to safety, customer service, and environmental responsibility. Additionally, it impacts employment and economic activity in regions served by its flights, making it an essential component of the global transport infrastructure.","Common Stock","Mr. Robert D. Isom Jr.","1 Skyview Drive","Fort Worth",76155,"TX","United States","682 278 9000","2025-03-08 00:00:00","True",[25,30,36,41,47,52,57,63,67,71,75,78,83,86,92,98,103,109,114,120,126,131,136,141,146,152,158,164,169,175,180,186,192,198,204,208,213,219,224,228,233,239,244,249,254,258,263,269,275,281,287,292,298,304,310,316,322,327,332,338,343,349,353,357,362,367,372,377,380,384,390,395,400,404,407,410,413,417,422,427,429,433,437,440,445,451,457,462,465,469,473,478,482,485,488,494,500,504,510,516,522,527,533,537,542,547,551,555,558,562,566,571,576,580,583,588,594,599,604,610,616,622,628,631,635,640,644,647,651,656,660,664,667,672,676,680,684,688,693,695,698,702,704,708,711,715,717,720,723,725,728,730,735,737,741,745,749,751,754,757,759,764,767,770,774,778,783,787,790,793,795,797,801,804,809,813,816,819,821,825,827,830,832,835,837,841,845,849,851,853,855,858,861,864,867,870,872,876,879,882,886,890,892,896,899,903,907,911,917,919,922,924,926,928,930,932,935,937,940,943,945,947,949,951,953,956,960,963,967,970,973,977,982,985,990,992,996,1001,1003,1006,1008,1011,1016,1021,1023,1027,1030,1032,1035,1038,1042,1044,1047,1050,1055,1057,1059,1061,1063,1065,1067,1070,1074,1076,1079,1082,1084,1086,1088,1090,1092,1094,1096,1098,1100,1103,1105,1107,1109,1113,1115,1118,1120,1124,1127,1130,1132,1134,1137,1139,1141,1144,1146,1148,1150,1152,1154,1157,1159,1161,1163,1166,1168,1171,1173,1175,1177,1179,1182,1185,1187,1191,1193,1196,1199,1204,1206,1210,1214,1218,1220,1222,1224,1226,1228,1230,1232,1234,1236,1238,1240,1242,1245,1247,1249,1252,1254,1257,1259,1262,1265,1267,1269,1272,1274,1277,1283,1287,1292,1298,1303,1309,1314,1319,1324,1329,1334,1339,1345,1348,1352,1357,1360,1364,1369,1374,1378,1381,1386,1388,1391,1394,1397,1399,1402,1404,1407,1409,1411,1413,1415,1417,1420,1422,1425,1427,1430,1432,1435,1437,1440,1443,1447,1450,1453,1456,1460,1465,1468,1471,1477,1479,1482,1486,1488,1494,1498,1504,1509,1514,1518,1521,1527,1530,1533,1535,1539,1545,1551,1556,1562,1567,1572,1575,1581,1585,1589,1592,1596,1600,1603,1608,1612,1616,1619,1622,1627,1631,1635,1639,1641,1643,1647,1651,1656,1659,1662,1665,1668,1672,1674,1677,1679,1681,1683,1685,1688,1691,1693,1696,1698,1700,1704,1709,1711,1714,1717,1719,1721,1723,1725,1727,1729,1731,1733,1735,1738,1740,1742,1744,1746,1748,1750,1753,1755,1757,1759,1762,1765,1767,1769,1771,1774,1776,1778,1780,1782,1784,1787,1790,1792,1794,1796,1798,1800,1802,1804,1806,1808,1810,1812,1814,1816,1818,1821,1826,1831,1834,1836,1838,1843,1845,1849,1852,1855,1858,1862,1865,1869,1874,1878,1883,1886,1890,1894,1896,1898,1901,1904,1906,1908,1910,1912,1914,1916,1918,1920,1922,1924,1926,1928,1930,1932,1934,1936,1938,1941,1943,1945,1947,1949,1951,1953,1955,1957,1959,1961,1963,1965,1967,1969,1971,1973,1975,1977,1979,1981,1983,1985,1987,1989,1991,1995,1997,1999,2001,2003,2005,2008,2011,2013,2015,2018,2020,2022,2024,2026,2029,2031,2033,2036,2038,2041,2043,2045,2047,2049,2051,2053,2055,2057,2059,2061,2063,2065,2067,2071,2073,2075,2078,2080,2083,2085,2087,2090,2093,2096,2098,2100,2102,2104,2106,2108,2111,2113,2115,2117,2119,2121,2123,2125,2127,2129,2131,2133,2135,2137,2139,2141,2143,2145,2148,2150,2152,2154,2156,2158,2160,2162,2164,2166,2168,2170,2173,2175,2177,2179,2181,2183,2185,2187,2189,2191,2193,2195,2197,2200,2202,2204,2206,2208,2210,2212,2214,2216,2218,2221,2223,2225,2228,2230,2232,2234,2236,2238,2240,2242,2244,2247,2250,2252,2254,2256,2258,2260,2262,2264,2266,2268,2270,2272,2274,2276,2278,2280,2282,2284,2286,2288,2290,2292,2294,2296,2298,2300,2302,2304,2306,2308,2310,2312,2314,2316,2318,2320,2322,2324,2326,2328,2330,2332,2334,2336,2338,2340,2342,2344,2346,2348,2350,2352],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":27},"2026-09-18",12.97,13.08,12.91,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",13.04,13.13,12.89,12.94,{"symbol":5,"time":37,"open":29,"high":38,"low":39,"close":40},"2026-09-16",13.28,12.55,12.7,{"symbol":5,"time":42,"open":43,"high":44,"low":45,"close":46},"2026-09-15",13.1,13.11,12.63,12.77,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":43},"2026-09-14",12.64,13.24,12.6,{"symbol":5,"time":53,"open":33,"high":54,"low":55,"close":56},"2026-09-11",13.22,12.95,13.01,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-10",12.67,13.06,12.61,12.85,{"symbol":5,"time":64,"open":65,"high":66,"low":40,"close":35},"2026-09-09",12.72,12.99,{"symbol":5,"time":68,"open":35,"high":69,"low":70,"close":29},"2026-09-08",13.16,12.88,{"symbol":5,"time":72,"open":73,"high":74,"low":55,"close":33},"2026-09-04",12.96,13.21,{"symbol":5,"time":76,"open":44,"high":74,"low":77,"close":27},"2026-09-03",12.93,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":44},"2026-09-02",13.2,13.36,13.05,{"symbol":5,"time":84,"open":80,"high":85,"low":35,"close":55},"2026-09-01",13.39,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-08-31",13.37,13.5,13.27,13.43,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-28",13.83,13.93,13.61,13.64,{"symbol":5,"time":99,"open":94,"high":100,"low":101,"close":102},"2026-08-27",13.95,13.68,13.72,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-26",14.1,14.16,13.8,13.84,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":100},"2026-08-25",14.04,14.05,13.58,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-24",13.96,14.07,13.55,13.63,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-21",13.73,13.86,13.65,13.82,{"symbol":5,"time":127,"open":128,"high":129,"low":91,"close":130},"2026-08-20",13.59,13.71,13.52,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":123},"2026-08-19",14.06,14.15,13.79,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":112},"2026-08-18",14.3,14.34,14.03,{"symbol":5,"time":142,"open":143,"high":143,"low":144,"close":145},"2026-08-17",14.77,14.41,14.43,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-14",15.01,15.16,14.79,14.83,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-13",15.26,15.28,14.95,15.06,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-12",15.46,15.53,14.92,14.93,{"symbol":5,"time":165,"open":166,"high":167,"low":157,"close":168},"2026-08-11",15.12,15.49,15.29,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-10",15.74,15.76,14.98,15,{"symbol":5,"time":176,"open":177,"high":177,"low":178,"close":179},"2026-08-07",16.28,15.79,15.94,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-06",16.4,16.57,15.93,16.03,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-05",16.65,17.11,16.55,16.58,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-04",16.59,16.78,16.24,16.56,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-03",15.77,16.38,15.7,16.04,{"symbol":5,"time":205,"open":167,"high":161,"low":206,"close":207},"2026-07-31",15.17,15.27,{"symbol":5,"time":209,"open":210,"high":160,"low":211,"close":212},"2026-07-30",15.08,14.89,15.43,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-29",14.71,15.25,14.66,14.84,{"symbol":5,"time":220,"open":156,"high":221,"low":222,"close":223},"2026-07-28",15.41,14.74,15.36,{"symbol":5,"time":225,"open":211,"high":226,"low":227,"close":156},"2026-07-27",15.13,14.52,{"symbol":5,"time":229,"open":230,"high":231,"low":101,"close":232},"2026-07-24",13.87,14.56,14.48,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-23",13.99,14.17,13.31,13.56,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":150},"2026-07-22",15.02,15.31,14.62,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":155},"2026-07-21",15.33,15.4,15.04,{"symbol":5,"time":250,"open":251,"high":168,"low":252,"close":253},"2026-07-20",15.19,14.94,15.14,{"symbol":5,"time":255,"open":256,"high":257,"low":156,"close":173},"2026-07-17",15.22,15.34,{"symbol":5,"time":259,"open":260,"high":261,"low":168,"close":262},"2026-07-16",15.37,16.08,15.6,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-15",15.68,16,15.45,15.63,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-14",16.3,16.34,15.65,15.67,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-13",16.81,16.87,16.17,16.31,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-10",16.9,17,16.47,16.95,{"symbol":5,"time":288,"open":289,"high":290,"low":194,"close":291},"2026-07-09",16.62,17.38,17.06,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-08",16.84,16.91,16.11,16.52,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-07",17.6,17.76,17.03,17.2,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-06",18.09,18.44,17.68,17.75,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-02",18.46,18.79,17.71,17.92,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-01",18.25,18.47,18.06,18.15,{"symbol":5,"time":323,"open":315,"high":324,"low":325,"close":326},"2026-06-30",18.36,17.7,18.07,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":315},"2026-06-29",17.58,18.05,17.52,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-06-26",17.49,17.94,17.43,17.87,{"symbol":5,"time":339,"open":334,"high":340,"low":341,"close":342},"2026-06-25",18.04,17.31,17.57,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-24",16.46,17.47,16.44,17.44,{"symbol":5,"time":350,"open":200,"high":351,"low":172,"close":352},"2026-06-23",16.36,16.14,{"symbol":5,"time":354,"open":355,"high":194,"low":356,"close":261},"2026-06-22",15.92,15.83,{"symbol":5,"time":358,"open":359,"high":360,"low":200,"close":361},"2026-06-18",15.85,16.07,15.99,{"symbol":5,"time":363,"open":364,"high":365,"low":247,"close":366},"2026-06-17",15.71,16.06,15.42,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":364},"2026-06-16",15.59,16.19,15.57,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":160},"2026-06-15",15.54,15.9,15.2,{"symbol":5,"time":378,"open":379,"high":241,"low":227,"close":173},"2026-06-12",14.81,{"symbol":5,"time":381,"open":382,"high":217,"low":237,"close":383},"2026-06-11",13.33,14.65,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-10",13.81,13.88,13.34,13.42,{"symbol":5,"time":391,"open":392,"high":393,"low":97,"close":394},"2026-06-09",13.94,14.38,14.09,{"symbol":5,"time":396,"open":397,"high":107,"low":398,"close":399},"2026-06-08",13.49,13.41,13.6,{"symbol":5,"time":401,"open":54,"high":402,"low":403,"close":89},"2026-06-05",13.53,13.18,{"symbol":5,"time":405,"open":125,"high":108,"low":403,"close":406},"2026-06-04",13.3,{"symbol":5,"time":408,"open":129,"high":108,"low":89,"close":409},"2026-06-03",13.57,{"symbol":5,"time":411,"open":412,"high":227,"low":230,"close":95},"2026-06-02",14.46,{"symbol":5,"time":414,"open":415,"high":412,"low":416,"close":139},"2026-06-01",14.26,14,{"symbol":5,"time":418,"open":419,"high":148,"low":420,"close":421},"2026-05-29",14.72,14.61,14.64,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":383},"2026-05-28",14.5,15.1,14.4,{"symbol":5,"time":428,"open":206,"high":247,"low":218,"close":162},"2026-05-27",{"symbol":5,"time":430,"open":138,"high":252,"low":431,"close":432},"2026-05-26",14.29,14.85,{"symbol":5,"time":434,"open":129,"high":435,"low":113,"close":436},"2026-05-22",14.18,13.85,{"symbol":5,"time":438,"open":40,"high":399,"low":439,"close":128},"2026-05-21",12.65,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":55},"2026-05-20",12.11,13.09,12.04,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-05-19",12.18,12.29,11.97,12.06,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-05-18",12.47,12.8,12.21,12.36,{"symbol":5,"time":458,"open":459,"high":51,"low":460,"close":461},"2026-05-15",12.51,12.28,12.31,{"symbol":5,"time":463,"open":464,"high":55,"low":51,"close":40},"2026-05-14",12.83,{"symbol":5,"time":466,"open":59,"high":46,"low":467,"close":468},"2026-05-13",12.56,12.71,{"symbol":5,"time":470,"open":439,"high":65,"low":471,"close":472},"2026-05-12",12.38,12.69,{"symbol":5,"time":474,"open":475,"high":43,"low":476,"close":477},"2026-05-11",13.02,12.73,12.79,{"symbol":5,"time":479,"open":38,"high":88,"low":480,"close":481},"2026-05-08",13.07,13.35,{"symbol":5,"time":483,"open":484,"high":382,"low":29,"close":403},"2026-05-07",13.14,{"symbol":5,"time":486,"open":66,"high":487,"low":472,"close":35},"2026-05-06",13.12,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-05",11.95,12.45,11.87,12.37,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-04",11.85,12.05,11.65,11.81,{"symbol":5,"time":501,"open":502,"high":455,"low":503,"close":502},"2026-05-01",11.84,11.63,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-04-30",11.54,11.75,11.47,11.71,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-04-29",11.53,11.57,11.17,11.31,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-04-28",11.56,11.78,11.49,11.64,{"symbol":5,"time":523,"open":450,"high":524,"low":525,"close":526},"2026-04-27",12.14,11.67,11.68,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-04-24",11.94,12.22,11.8,12.1,{"symbol":5,"time":534,"open":535,"high":524,"low":536,"close":519},"2026-04-23",11.74,11.41,{"symbol":5,"time":538,"open":531,"high":539,"low":540,"close":541},"2026-04-22",11.88,11.46,11.5,{"symbol":5,"time":543,"open":450,"high":544,"low":545,"close":546},"2026-04-21",12.2,11.6,11.77,{"symbol":5,"time":548,"open":471,"high":453,"low":549,"close":550},"2026-04-20",12.03,12.24,{"symbol":5,"time":552,"open":69,"high":398,"low":553,"close":554},"2026-04-17",12.68,12.78,{"symbol":5,"time":556,"open":456,"high":467,"low":549,"close":557},"2026-04-16",12.27,{"symbol":5,"time":559,"open":560,"high":453,"low":532,"close":561},"2026-04-15",12.25,12.17,{"symbol":5,"time":563,"open":450,"high":564,"low":499,"close":565},"2026-04-14",12.32,12.13,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":569},"2026-04-13",11,11.23,10.91,{"symbol":5,"time":572,"open":573,"high":520,"low":574,"close":575},"2026-04-10",11.45,11.24,11.32,{"symbol":5,"time":577,"open":575,"high":541,"low":578,"close":579},"2026-04-09",11.13,11.37,{"symbol":5,"time":581,"open":549,"high":544,"low":582,"close":536},"2026-04-08",11.38,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":585},"2026-04-07",10.81,10.85,10.55,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-06",10.89,11.04,10.78,10.9,{"symbol":5,"time":595,"open":596,"high":593,"low":597,"close":598},"2026-04-02",10.57,10.35,10.84,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":578},"2026-04-01",10.99,11.2,10.87,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-03-31",10.38,10.8,10.26,10.74,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-03-30",10.23,10.36,10.09,10.18,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-03-27",10.5,10.62,10.2,10.3,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-03-26",10.53,10.82,10.52,10.71,{"symbol":5,"time":629,"open":601,"high":514,"low":630,"close":609},"2026-03-25",10.7,{"symbol":5,"time":632,"open":619,"high":633,"low":634,"close":627},"2026-03-24",10.83,10.44,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":585},"2026-03-23",11.14,11.34,10.75,{"symbol":5,"time":641,"open":639,"high":633,"low":642,"close":643},"2026-03-20",10.34,10.43,{"symbol":5,"time":645,"open":646,"high":601,"low":646,"close":607},"2026-03-19",10.51,{"symbol":5,"time":648,"open":630,"high":649,"low":650,"close":607},"2026-03-18",11.07,10.63,{"symbol":5,"time":652,"open":653,"high":654,"low":630,"close":655},"2026-03-17",10.94,11.03,10.86,{"symbol":5,"time":657,"open":658,"high":596,"low":642,"close":659},"2026-03-16",10.41,10.49,{"symbol":5,"time":661,"open":662,"high":663,"low":608,"close":621},"2026-03-13",10.6,10.65,{"symbol":5,"time":665,"open":666,"high":633,"low":646,"close":587},"2026-03-12",10.73,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":591},"2026-03-11",11.12,11.35,10.96,{"symbol":5,"time":673,"open":674,"high":545,"low":590,"close":675},"2026-03-10",11.39,11.11,{"symbol":5,"time":677,"open":590,"high":678,"low":643,"close":679},"2026-03-09",11.48,11.44,{"symbol":5,"time":681,"open":670,"high":536,"low":682,"close":683},"2026-03-06",11.08,11.18,{"symbol":5,"time":685,"open":686,"high":530,"low":512,"close":687},"2026-03-05",12.02,11.79,{"symbol":5,"time":689,"open":690,"high":77,"low":691,"close":692},"2026-03-04",12.74,12.4,12.46,{"symbol":5,"time":694,"open":450,"high":46,"low":546,"close":692},"2026-03-03",{"symbol":5,"time":696,"open":461,"high":45,"low":442,"close":697},"2026-03-02",12.52,{"symbol":5,"time":699,"open":389,"high":700,"low":701,"close":480},"2026-02-27",13.44,12.98,{"symbol":5,"time":703,"open":113,"high":236,"low":238,"close":392},"2026-02-26",{"symbol":5,"time":705,"open":706,"high":81,"low":32,"close":707},"2026-02-25",13.23,13.32,{"symbol":5,"time":709,"open":77,"high":388,"low":34,"close":710},"2026-02-24",13.15,{"symbol":5,"time":712,"open":89,"high":713,"low":714,"close":77},"2026-02-23",13.74,12.84,{"symbol":5,"time":716,"open":481,"high":129,"low":382,"close":128},"2026-02-20",{"symbol":5,"time":718,"open":719,"high":392,"low":38,"close":481},"2026-02-19",13.92,{"symbol":5,"time":721,"open":140,"high":138,"low":722,"close":105},"2026-02-18",13.66,{"symbol":5,"time":724,"open":116,"high":231,"low":392,"close":426},"2026-02-17",{"symbol":5,"time":726,"open":394,"high":727,"low":108,"close":387},"2026-02-13",14.2,{"symbol":5,"time":729,"open":243,"high":217,"low":722,"close":112},"2026-02-12",{"symbol":5,"time":731,"open":732,"high":733,"low":727,"close":734},"2026-02-11",15.18,15.38,14.35,{"symbol":5,"time":736,"open":252,"high":256,"low":162,"close":425},"2026-02-10",{"symbol":5,"time":738,"open":739,"high":246,"low":740,"close":740},"2026-02-09",15.3,14.99,{"symbol":5,"time":742,"open":743,"high":246,"low":743,"close":744},"2026-02-06",14.32,15.24,{"symbol":5,"time":746,"open":747,"high":748,"low":719,"close":106},"2026-02-05",14.37,14.54,{"symbol":5,"time":750,"open":134,"high":143,"low":235,"close":145},"2026-02-04",{"symbol":5,"time":752,"open":230,"high":734,"low":386,"close":753},"2026-02-03",14.01,{"symbol":5,"time":755,"open":89,"high":719,"low":89,"close":756},"2026-02-02",13.69,{"symbol":5,"time":758,"open":85,"high":119,"low":706,"close":406},"2026-01-30",{"symbol":5,"time":760,"open":761,"high":402,"low":762,"close":763},"2026-01-29",13.4,13.17,13.51,{"symbol":5,"time":765,"open":124,"high":713,"low":766,"close":700},"2026-01-28",13.38,{"symbol":5,"time":768,"open":769,"high":383,"low":81,"close":118},"2026-01-27",14.59,{"symbol":5,"time":771,"open":227,"high":772,"low":424,"close":773},"2026-01-26",14.78,14.57,{"symbol":5,"time":775,"open":379,"high":776,"low":383,"close":777},"2026-01-23",14.9,14.67,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":241},"2026-01-22",15.32,15.55,14.88,{"symbol":5,"time":784,"open":148,"high":246,"low":785,"close":786},"2026-01-21",14.86,15.15,{"symbol":5,"time":788,"open":789,"high":376,"low":383,"close":150},"2026-01-20",15.03,{"symbol":5,"time":791,"open":274,"high":792,"low":242,"close":260},"2026-01-16",15.69,{"symbol":5,"time":794,"open":216,"high":178,"low":216,"close":364},"2026-01-15",{"symbol":5,"time":796,"open":216,"high":366,"low":163,"close":253},"2026-01-14",{"symbol":5,"time":798,"open":799,"high":266,"low":256,"close":800},"2026-01-13",15.62,15.35,{"symbol":5,"time":802,"open":202,"high":803,"low":247,"close":266},"2026-01-12",16.26,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":361},"2026-01-09",16.02,16.45,15.66,{"symbol":5,"time":810,"open":811,"high":261,"low":265,"close":812},"2026-01-08",15.88,15.73,{"symbol":5,"time":814,"open":171,"high":815,"low":273,"close":361},"2026-01-07",16.5,{"symbol":5,"time":817,"open":359,"high":818,"low":262,"close":274},"2026-01-06",16.16,{"symbol":5,"time":820,"open":160,"high":185,"low":221,"close":356},"2026-01-05",{"symbol":5,"time":822,"open":260,"high":823,"low":786,"close":824},"2026-01-02",15.75,15.48,{"symbol":5,"time":826,"open":246,"high":366,"low":256,"close":246},"2025-12-31",{"symbol":5,"time":828,"open":253,"high":829,"low":425,"close":246},"2025-12-30",15.44,{"symbol":5,"time":831,"open":739,"high":247,"low":241,"close":253},"2025-12-29",{"symbol":5,"time":833,"open":834,"high":799,"low":242,"close":829},"2025-12-26",15.61,{"symbol":5,"time":836,"open":834,"high":171,"low":167,"close":265},"2025-12-24",{"symbol":5,"time":838,"open":839,"high":196,"low":840,"close":262},"2025-12-23",16.13,15.58,{"symbol":5,"time":842,"open":843,"high":844,"low":200,"close":803},"2025-12-22",15.8,16.35,{"symbol":5,"time":846,"open":369,"high":811,"low":847,"close":848},"2025-12-19",15.51,15.78,{"symbol":5,"time":850,"open":808,"high":848,"low":733,"close":834},"2025-12-18",{"symbol":5,"time":852,"open":375,"high":266,"low":829,"close":847},"2025-12-17",{"symbol":5,"time":854,"open":223,"high":261,"low":155,"close":361},"2025-12-16",{"symbol":5,"time":856,"open":253,"high":800,"low":857,"close":246},"2025-12-15",14.87,{"symbol":5,"time":859,"open":786,"high":257,"low":252,"close":860},"2025-12-12",14.96,{"symbol":5,"time":862,"open":149,"high":800,"low":863,"close":860},"2025-12-11",14.7,{"symbol":5,"time":865,"open":740,"high":866,"low":772,"close":253},"2025-12-10",15.21,{"symbol":5,"time":868,"open":869,"high":376,"low":773,"close":789},"2025-12-09",14.73,{"symbol":5,"time":871,"open":379,"high":173,"low":421,"close":785},"2025-12-08",{"symbol":5,"time":873,"open":874,"high":211,"low":875,"close":379},"2025-12-05",14.42,14.25,{"symbol":5,"time":877,"open":383,"high":777,"low":878,"close":139},"2025-12-04",14.22,{"symbol":5,"time":880,"open":881,"high":420,"low":875,"close":231},"2025-12-03",14.27,{"symbol":5,"time":883,"open":133,"high":884,"low":125,"close":885},"2025-12-02",14.33,14.24,{"symbol":5,"time":887,"open":888,"high":889,"low":238,"close":116},"2025-12-01",13.77,14.12,{"symbol":5,"time":891,"open":235,"high":394,"low":230,"close":112},"2025-11-28",{"symbol":5,"time":893,"open":402,"high":894,"low":895,"close":95},"2025-11-26",14.11,13.45,{"symbol":5,"time":897,"open":43,"high":135,"low":43,"close":898},"2025-11-25",13.46,{"symbol":5,"time":900,"open":901,"high":74,"low":902,"close":43},"2025-11-24",13,12.81,{"symbol":5,"time":904,"open":905,"high":60,"low":564,"close":906},"2025-11-21",12.34,12.87,{"symbol":5,"time":908,"open":459,"high":909,"low":910,"close":550},"2025-11-20",12.82,12.23,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2025-11-19",12.58,12.66,12.15,12.33,{"symbol":5,"time":918,"open":530,"high":692,"low":442,"close":456},"2025-11-18",{"symbol":5,"time":920,"open":921,"high":554,"low":560,"close":905},"2025-11-17",12.76,{"symbol":5,"time":923,"open":554,"high":27,"low":40,"close":921},"2025-11-14",{"symbol":5,"time":925,"open":707,"high":89,"low":901,"close":480},"2025-11-13",{"symbol":5,"time":927,"open":43,"high":402,"low":475,"close":898},"2025-11-12",{"symbol":5,"time":929,"open":406,"high":81,"low":55,"close":66},"2025-11-11",{"symbol":5,"time":931,"open":230,"high":112,"low":90,"close":237},"2025-11-10",{"symbol":5,"time":933,"open":454,"high":888,"low":934,"close":124},"2025-11-07",12.75,{"symbol":5,"time":936,"open":481,"high":118,"low":55,"close":710},"2025-11-06",{"symbol":5,"time":938,"open":921,"high":939,"low":934,"close":389},"2025-11-05",13.54,{"symbol":5,"time":941,"open":60,"high":74,"low":942,"close":439},"2025-11-04",12.53,{"symbol":5,"time":944,"open":443,"high":89,"low":701,"close":388},"2025-11-03",{"symbol":5,"time":946,"open":65,"high":484,"low":49,"close":33},"2025-10-31",{"symbol":5,"time":948,"open":477,"high":69,"low":40,"close":554},"2025-10-30",{"symbol":5,"time":950,"open":65,"high":901,"low":49,"close":27},"2025-10-29",{"symbol":5,"time":952,"open":895,"high":898,"low":439,"close":468},"2025-10-28",{"symbol":5,"time":954,"open":955,"high":436,"low":388,"close":398},"2025-10-27",13.78,{"symbol":5,"time":957,"open":901,"high":958,"low":959,"close":955},"2025-10-24",13.89,12.9,{"symbol":5,"time":961,"open":690,"high":32,"low":962,"close":46},"2025-10-23",12.35,{"symbol":5,"time":964,"open":557,"high":916,"low":965,"close":966},"2025-10-22",11.99,12.09,{"symbol":5,"time":968,"open":447,"high":691,"low":969,"close":962},"2025-10-21",12.08,{"symbol":5,"time":971,"open":972,"high":550,"low":492,"close":561},"2025-10-20",11.93,{"symbol":5,"time":974,"open":975,"high":686,"low":976,"close":975},"2025-10-17",11.86,11.83,{"symbol":5,"time":978,"open":39,"high":979,"low":980,"close":981},"2025-10-16",12.57,11.72,11.89,{"symbol":5,"time":983,"open":550,"high":697,"low":915,"close":984},"2025-10-15",12.5,{"symbol":5,"time":986,"open":987,"high":460,"low":988,"close":989},"2025-10-14",11.59,11.52,12.19,{"symbol":5,"time":991,"open":521,"high":975,"low":503,"close":535},"2025-10-13",{"symbol":5,"time":993,"open":994,"high":450,"low":995,"close":988},"2025-10-10",11.7,11.42,{"symbol":5,"time":997,"open":998,"high":984,"low":999,"close":1000},"2025-10-09",12.44,11.51,11.62,{"symbol":5,"time":1002,"open":994,"high":549,"low":518,"close":499},"2025-10-08",{"symbol":5,"time":1004,"open":529,"high":449,"low":988,"close":1005},"2025-10-07",11.66,{"symbol":5,"time":1007,"open":498,"high":539,"low":679,"close":976},"2025-10-06",{"symbol":5,"time":1009,"open":512,"high":503,"low":579,"close":1010},"2025-10-03",11.58,{"symbol":5,"time":1012,"open":1013,"high":545,"low":1014,"close":1015},"2025-10-02",11.36,11.29,11.43,{"symbol":5,"time":1017,"open":1018,"high":674,"low":1019,"close":1020},"2025-10-01",11.25,11.16,11.27,{"symbol":5,"time":1022,"open":995,"high":540,"low":649,"close":574},"2025-09-30",{"symbol":5,"time":1024,"open":1025,"high":999,"low":1026,"close":582},"2025-09-29",11.4,11.19,{"symbol":5,"time":1028,"open":573,"high":999,"low":1029,"close":515},"2025-09-26",11.26,{"symbol":5,"time":1031,"open":531,"high":531,"low":1013,"close":674},"2025-09-25",{"symbol":5,"time":1033,"open":530,"high":1034,"low":529,"close":529},"2025-09-24",12.26,{"symbol":5,"time":1036,"open":471,"high":1037,"low":989,"close":989},"2025-09-23",12.49,{"symbol":5,"time":1039,"open":471,"high":1040,"low":1041,"close":916},"2025-09-22",12.43,12,{"symbol":5,"time":1043,"open":439,"high":59,"low":461,"close":491},"2025-09-19",{"symbol":5,"time":1045,"open":1046,"high":45,"low":453,"close":913},"2025-09-18",12.59,{"symbol":5,"time":1048,"open":998,"high":909,"low":456,"close":1049},"2025-09-17",12.48,{"symbol":5,"time":1051,"open":51,"high":1052,"low":1053,"close":1054},"2025-09-16",12.62,12.16,12.41,{"symbol":5,"time":1056,"open":35,"high":73,"low":1049,"close":942},"2025-09-15",{"symbol":5,"time":1058,"open":66,"high":706,"low":34,"close":29},"2025-09-12",{"symbol":5,"time":1060,"open":55,"high":443,"low":61,"close":55},"2025-09-11",{"symbol":5,"time":1062,"open":921,"high":43,"low":49,"close":909},"2025-09-10",{"symbol":5,"time":1064,"open":35,"high":66,"low":49,"close":921},"2025-09-09",{"symbol":5,"time":1066,"open":480,"high":54,"low":34,"close":55},"2025-09-08",{"symbol":5,"time":1068,"open":1069,"high":38,"low":902,"close":28},"2025-09-05",12.92,{"symbol":5,"time":1071,"open":1072,"high":722,"low":62,"close":1073},"2025-09-04",13.47,12.86,{"symbol":5,"time":1075,"open":895,"high":753,"low":761,"close":700},"2025-09-03",{"symbol":5,"time":1077,"open":1078,"high":130,"low":35,"close":85},"2025-09-02",13.26,{"symbol":5,"time":1080,"open":1081,"high":85,"low":484,"close":88},"2025-08-29",13.25,{"symbol":5,"time":1083,"open":54,"high":481,"low":60,"close":1081},"2025-08-28",{"symbol":5,"time":1085,"open":33,"high":81,"low":32,"close":33},"2025-08-27",{"symbol":5,"time":1087,"open":56,"high":762,"low":70,"close":710},"2025-08-26",{"symbol":5,"time":1089,"open":90,"high":707,"low":70,"close":901},"2025-08-25",{"symbol":5,"time":1091,"open":913,"high":113,"low":913,"close":118},"2025-08-22",{"symbol":5,"time":1093,"open":468,"high":690,"low":1049,"close":979},"2025-08-21",{"symbol":5,"time":1095,"open":60,"high":69,"low":934,"close":454},"2025-08-20",{"symbol":5,"time":1097,"open":1078,"high":766,"low":44,"close":54},"2025-08-19",{"symbol":5,"time":1099,"open":487,"high":382,"low":82,"close":762},"2025-08-18",{"symbol":5,"time":1101,"open":34,"high":1102,"low":1073,"close":762},"2025-08-15",13.19,{"symbol":5,"time":1104,"open":1069,"high":35,"low":914,"close":909},"2025-08-14",{"symbol":5,"time":1106,"open":27,"high":54,"low":690,"close":44},"2025-08-13",{"symbol":5,"time":1108,"open":519,"high":475,"low":546,"close":701},"2025-08-12",{"symbol":5,"time":1110,"open":545,"high":1111,"low":1112,"close":1010},"2025-08-11",11.76,11.55,{"symbol":5,"time":1114,"open":519,"high":499,"low":518,"close":1000},"2025-08-08",{"symbol":5,"time":1116,"open":687,"high":531,"low":987,"close":1117},"2025-08-07",11.73,{"symbol":5,"time":1119,"open":987,"high":519,"low":678,"close":535},"2025-08-06",{"symbol":5,"time":1121,"open":1122,"high":1123,"low":578,"close":521},"2025-08-05",11.3,11.69,{"symbol":5,"time":1125,"open":1126,"high":515,"low":649,"close":1020},"2025-08-04",11.1,{"symbol":5,"time":1128,"open":1129,"high":1129,"low":593,"close":654},"2025-08-01",11.21,{"symbol":5,"time":1131,"open":508,"high":521,"low":1013,"close":520},"2025-07-31",{"symbol":5,"time":1133,"open":1015,"high":503,"low":515,"close":999},"2025-07-30",{"symbol":5,"time":1135,"open":1136,"high":521,"low":582,"close":995},"2025-07-29",11.61,{"symbol":5,"time":1138,"open":541,"high":503,"low":1025,"close":1010},"2025-07-28",{"symbol":5,"time":1140,"open":1112,"high":994,"low":540,"close":541},"2025-07-25",{"symbol":5,"time":1142,"open":687,"high":502,"low":1143,"close":540},"2025-07-24",11.33,{"symbol":5,"time":1145,"open":39,"high":477,"low":697,"close":553},"2025-07-23",{"symbol":5,"time":1147,"open":916,"high":39,"low":447,"close":984},"2025-07-22",{"symbol":5,"time":1149,"open":913,"high":45,"low":461,"close":564},"2025-07-21",{"symbol":5,"time":1151,"open":697,"high":1046,"low":544,"close":459},"2025-07-18",{"symbol":5,"time":1153,"open":51,"high":55,"low":962,"close":491},"2025-07-17",{"symbol":5,"time":1155,"open":448,"high":905,"low":1156,"close":557},"2025-07-16",11.91,{"symbol":5,"time":1158,"open":491,"high":984,"low":915,"close":561},"2025-07-15",{"symbol":5,"time":1160,"open":550,"high":1054,"low":565,"close":471},"2025-07-14",{"symbol":5,"time":1162,"open":909,"high":29,"low":544,"close":530},"2025-07-11",{"symbol":5,"time":1164,"open":1165,"high":403,"low":565,"close":35},"2025-07-10",12.3,{"symbol":5,"time":1167,"open":509,"high":539,"low":674,"close":678},"2025-07-09",{"symbol":5,"time":1169,"open":1117,"high":1170,"low":1112,"close":1010},"2025-07-08",11.9,{"symbol":5,"time":1172,"open":987,"high":449,"low":679,"close":987},"2025-07-07",{"symbol":5,"time":1174,"open":1117,"high":972,"low":525,"close":1123},"2025-07-03",{"symbol":5,"time":1176,"open":512,"high":687,"low":1015,"close":503},"2025-07-02",{"symbol":5,"time":1178,"open":1026,"high":509,"low":1019,"close":988},"2025-07-01",{"symbol":5,"time":1180,"open":1122,"high":1143,"low":683,"close":1181},"2025-06-30",11.22,{"symbol":5,"time":1183,"open":1026,"high":540,"low":637,"close":1184},"2025-06-27",11.28,{"symbol":5,"time":1186,"open":637,"high":1184,"low":669,"close":578},"2025-06-26",{"symbol":5,"time":1188,"open":1015,"high":573,"low":1189,"close":1190},"2025-06-25",10.95,11.06,{"symbol":5,"time":1192,"open":574,"high":540,"low":1126,"close":579},"2025-06-24",{"symbol":5,"time":1194,"open":618,"high":1195,"low":608,"close":593},"2025-06-23",11.01,{"symbol":5,"time":1197,"open":627,"high":1198,"low":618,"close":619},"2025-06-20",10.79,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":624,"close":1203},"2025-06-18",10.56,10.77,10.58,{"symbol":5,"time":1205,"open":630,"high":586,"low":634,"close":1201},"2025-06-17",{"symbol":5,"time":1207,"open":1203,"high":1208,"low":1209,"close":593},"2025-06-16",10.93,10.45,{"symbol":5,"time":1211,"open":1212,"high":663,"low":621,"close":1213},"2025-06-13",10.32,10.37,{"symbol":5,"time":1215,"open":1216,"high":671,"low":1217,"close":593},"2025-06-12",10.88,10.68,{"symbol":5,"time":1219,"open":490,"high":490,"low":601,"close":1190},"2025-06-11",{"symbol":5,"time":1221,"open":499,"high":449,"low":526,"close":502},"2025-06-10",{"symbol":5,"time":1223,"open":981,"high":490,"low":535,"close":1111},"2025-06-09",{"symbol":5,"time":1225,"open":678,"high":531,"low":995,"close":519},"2025-06-06",{"symbol":5,"time":1227,"open":638,"high":999,"low":1181,"close":1020},"2025-06-05",{"symbol":5,"time":1229,"open":988,"high":1010,"low":575,"close":995},"2025-06-04",{"symbol":5,"time":1231,"open":1143,"high":512,"low":1129,"close":508},"2025-06-03",{"symbol":5,"time":1233,"open":1122,"high":674,"low":654,"close":582},"2025-06-02",{"symbol":5,"time":1235,"open":1122,"high":508,"low":1026,"close":536},"2025-05-30",{"symbol":5,"time":1237,"open":521,"high":525,"low":515,"close":1025},"2025-05-29",{"symbol":5,"time":1239,"open":994,"high":535,"low":674,"close":1015},"2025-05-28",{"symbol":5,"time":1241,"open":1025,"high":531,"low":579,"close":521},"2025-05-27",{"symbol":5,"time":1243,"open":1190,"high":1184,"low":1244,"close":1026},"2025-05-23",11.02,{"symbol":5,"time":1246,"open":574,"high":518,"low":683,"close":1025},"2025-05-22",{"symbol":5,"time":1248,"open":540,"high":518,"low":1026,"close":574},"2025-05-21",{"symbol":5,"time":1250,"open":976,"high":1251,"low":513,"close":498},"2025-05-20",11.96,{"symbol":5,"time":1253,"open":526,"high":972,"low":541,"close":975},"2025-05-19",{"symbol":5,"time":1255,"open":546,"high":1256,"low":525,"close":975},"2025-05-16",11.98,{"symbol":5,"time":1258,"open":496,"high":492,"low":508,"close":1111},"2025-05-15",{"symbol":5,"time":1260,"open":550,"high":491,"low":1261,"close":502},"2025-05-14",11.82,{"symbol":5,"time":1263,"open":546,"high":1264,"low":535,"close":1165},"2025-05-13",12.39,{"symbol":5,"time":1266,"open":972,"high":532,"low":520,"close":525},"2025-05-12",{"symbol":5,"time":1268,"open":675,"high":569,"low":1208,"close":675},"2025-05-09",{"symbol":5,"time":1270,"open":607,"high":602,"low":1271,"close":654},"2025-05-08",10.67,{"symbol":5,"time":1273,"open":618,"high":1217,"low":634,"close":1201},"2025-05-07",{"symbol":5,"time":1275,"open":643,"high":1276,"low":606,"close":643},"2025-05-06",10.59,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-05-05",10.42,10.98,10.4,10.66,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1285,"close":626},"2025-05-02",10.25,10.69,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1289},"2025-05-01",10.03,10.22,9.98,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-04-30",9.64,9.99,9.48,9.95,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1294,"close":1302},"2025-04-29",9.75,9.94,9.9,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-04-28",9.76,10.01,9.68,9.85,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1300},"2025-04-25",9.59,9.84,9.49,{"symbol":5,"time":1315,"open":1316,"high":1307,"low":1317,"close":1318},"2025-04-24",9.41,9.21,9.61,{"symbol":5,"time":1320,"open":1321,"high":1289,"low":1322,"close":1323},"2025-04-23",9.82,9.31,9.32,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1322},"2025-04-22",9.19,9.33,9.04,{"symbol":5,"time":1330,"open":1331,"high":1323,"low":1332,"close":1333},"2025-04-21",9.3,8.96,9.07,{"symbol":5,"time":1335,"open":1316,"high":1336,"low":1337,"close":1338},"2025-04-17",9.56,9.29,9.46,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-04-16",9.92,9.96,9.27,9.42,{"symbol":5,"time":1346,"open":1311,"high":1347,"low":1311,"close":1308},"2025-04-15",9.97,{"symbol":5,"time":1349,"open":1347,"high":1347,"low":1350,"close":1351},"2025-04-14",9.43,9.58,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1331,"close":1356},"2025-04-11",9.51,9.7,9.67,{"symbol":5,"time":1358,"open":624,"high":1282,"low":1359,"close":1354},"2025-04-10",9.44,{"symbol":5,"time":1361,"open":1362,"high":569,"low":1363,"close":669},"2025-04-09",9.13,9.09,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1333},"2025-04-08",10.05,10.07,8.92,{"symbol":5,"time":1370,"open":1371,"high":1290,"low":1372,"close":1373},"2025-04-07",9.01,9,9.71,{"symbol":5,"time":1375,"open":1376,"high":1351,"low":1377,"close":1338},"2025-04-04",9.22,8.5,{"symbol":5,"time":1379,"open":1291,"high":1291,"low":1380,"close":1354},"2025-04-03",9.5,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1276},"2025-04-02",10.11,10.64,10.1,{"symbol":5,"time":1387,"open":621,"high":613,"low":1341,"close":621},"2025-04-01",{"symbol":5,"time":1389,"open":658,"high":1217,"low":1390,"close":587},"2025-03-31",10.06,{"symbol":5,"time":1392,"open":1190,"high":1393,"low":663,"close":630},"2025-03-28",11.15,{"symbol":5,"time":1395,"open":575,"high":670,"low":1396,"close":637},"2025-03-27",11.09,{"symbol":5,"time":1398,"open":1112,"high":1112,"low":1122,"close":679},"2025-03-26",{"symbol":5,"time":1400,"open":490,"high":1401,"low":540,"close":999},"2025-03-25",12.07,{"symbol":5,"time":1403,"open":518,"high":1170,"low":506,"close":976},"2025-03-24",{"symbol":5,"time":1405,"open":649,"high":536,"low":1406,"close":674},"2025-03-21",10.97,{"symbol":5,"time":1408,"open":1013,"high":679,"low":1129,"close":1029},"2025-03-20",{"symbol":5,"time":1410,"open":578,"high":1010,"low":1126,"close":678},"2025-03-19",{"symbol":5,"time":1412,"open":514,"high":575,"low":1195,"close":649},"2025-03-18",{"symbol":5,"time":1414,"open":1216,"high":508,"low":633,"close":575},"2025-03-17",{"symbol":5,"time":1416,"open":603,"high":590,"low":587,"close":603},"2025-03-14",{"symbol":5,"time":1418,"open":601,"high":1396,"low":1419,"close":1271},"2025-03-13",10.47,{"symbol":5,"time":1421,"open":1112,"high":1136,"low":590,"close":1208},"2025-03-12",{"symbol":5,"time":1423,"open":984,"high":1424,"low":1015,"close":540},"2025-03-11",12.54,{"symbol":5,"time":1426,"open":65,"high":934,"low":442,"close":984},"2025-03-10",{"symbol":5,"time":1428,"open":33,"high":403,"low":913,"close":1429},"2025-03-07",13.03,{"symbol":5,"time":1431,"open":125,"high":95,"low":80,"close":1081},"2025-03-06",{"symbol":5,"time":1433,"open":763,"high":1434,"low":397,"close":394},"2025-03-05",14.23,{"symbol":5,"time":1436,"open":130,"high":124,"low":475,"close":481},"2025-03-04",{"symbol":5,"time":1438,"open":1439,"high":231,"low":888,"close":230},"2025-03-03",14.36,{"symbol":5,"time":1441,"open":773,"high":1442,"low":881,"close":734},"2025-02-28",14.75,{"symbol":5,"time":1444,"open":166,"high":786,"low":1445,"close":1446},"2025-02-27",14.21,14.53,{"symbol":5,"time":1448,"open":1449,"high":808,"low":206,"close":732},"2025-02-26",15.47,{"symbol":5,"time":1451,"open":260,"high":260,"low":1452,"close":226},"2025-02-25",14.8,{"symbol":5,"time":1454,"open":733,"high":1455,"low":866,"close":242},"2025-02-24",15.52,{"symbol":5,"time":1457,"open":184,"high":360,"low":1458,"close":1459},"2025-02-21",15.09,15.23,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":371,"close":1464},"2025-02-20",15.96,16.1,15.86,{"symbol":5,"time":1466,"open":266,"high":1467,"low":843,"close":266},"2025-02-19",16.15,{"symbol":5,"time":1469,"open":811,"high":1470,"low":359,"close":261},"2025-02-18",16.32,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-02-14",15.84,15.98,15.64,15.97,{"symbol":5,"time":1478,"open":351,"high":815,"low":824,"close":171},"2025-02-13",{"symbol":5,"time":1480,"open":201,"high":1481,"low":352,"close":803},"2025-02-12",16.6,{"symbol":5,"time":1483,"open":1484,"high":197,"low":839,"close":1485},"2025-02-11",16.43,16.41,{"symbol":5,"time":1487,"open":303,"high":303,"low":197,"close":289},"2025-02-10",{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-02-07",17.07,17.4,17.02,17.17,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":286,"close":291},"2025-02-06",17.08,17.32,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-02-05",16.85,17.22,16.51,16.96,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":294},"2025-02-04",16.75,16.93,16.7,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1508},"2025-02-03",16.39,16.82,16.22,{"symbol":5,"time":1515,"open":1503,"high":1516,"low":295,"close":1517},"2025-01-31",17.23,16.92,{"symbol":5,"time":1519,"open":1507,"high":1516,"low":1520,"close":283},"2025-01-30",16.8,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-01-29",17.14,17.34,16.94,17.33,{"symbol":5,"time":1528,"open":1496,"high":346,"low":286,"close":1529},"2025-01-28",17.15,{"symbol":5,"time":1531,"open":1512,"high":1532,"low":1508,"close":303},"2025-01-27",17.54,{"symbol":5,"time":1534,"open":1500,"high":1524,"low":190,"close":1503},"2025-01-24",{"symbol":5,"time":1536,"open":1537,"high":1532,"low":1538,"close":302},"2025-01-23",17.3,16.73,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-01-22",19.09,19.1,18.37,18.66,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-01-21",18.52,18.65,18.27,18.64,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1549},"2025-01-17",18.55,18.57,18.16,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-01-16",18.02,18.33,17.78,18.29,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":326},"2025-01-15",18.54,18.56,17.97,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1569,"close":1571},"2025-01-14",17.79,18.24,18.21,{"symbol":5,"time":1573,"open":315,"high":1574,"low":1497,"close":300},"2025-01-13",17.98,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-01-10",17.93,18.45,17.8,18.38,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1496,"close":300},"2025-01-08",17.53,17.72,{"symbol":5,"time":1586,"open":329,"high":1587,"low":1583,"close":1588},"2025-01-07",17.99,17.69,{"symbol":5,"time":1590,"open":1591,"high":335,"low":290,"close":331},"2025-01-06",17.64,{"symbol":5,"time":1593,"open":302,"high":302,"low":1594,"close":1595},"2025-01-03",16.27,16.97,{"symbol":5,"time":1597,"open":1491,"high":1598,"low":1599,"close":284},"2025-01-02",17.63,16.83,{"symbol":5,"time":1601,"open":1598,"high":309,"low":1602,"close":336},"2024-12-31",17.35,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1529,"close":1607},"2024-12-30",17.27,17.73,17.62,{"symbol":5,"time":1609,"open":1610,"high":290,"low":1611,"close":1602},"2024-12-27",17.19,17.01,{"symbol":5,"time":1613,"open":1490,"high":1614,"low":1615,"close":1602},"2024-12-26",17.39,17.05,{"symbol":5,"time":1617,"open":284,"high":1618,"low":1520,"close":1602},"2024-12-24",17.36,{"symbol":5,"time":1620,"open":278,"high":1605,"low":278,"close":1621},"2024-12-23",17.25,{"symbol":5,"time":1623,"open":183,"high":1624,"low":1625,"close":1626},"2024-12-20",17.18,16.53,16.88,{"symbol":5,"time":1628,"open":188,"high":1520,"low":1629,"close":1630},"2024-12-19",16.48,16.64,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":803,"close":285},"2024-12-18",16.77,17.28,{"symbol":5,"time":1636,"open":807,"high":1637,"low":1513,"close":1638},"2024-12-17",16.74,16.72,{"symbol":5,"time":1640,"open":295,"high":286,"low":345,"close":297},"2024-12-16",{"symbol":5,"time":1642,"open":1634,"high":341,"low":277,"close":1517},"2024-12-13",{"symbol":5,"time":1644,"open":1645,"high":1579,"low":1516,"close":1646},"2024-12-12",17.61,17.24,{"symbol":5,"time":1648,"open":1645,"high":1649,"low":1650,"close":329},"2024-12-11",17.74,17.41,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":334},"2024-12-10",17.95,18.2,17.37,{"symbol":5,"time":1657,"open":331,"high":331,"low":1611,"close":1658},"2024-12-09",17.16,{"symbol":5,"time":1660,"open":1661,"high":306,"low":1605,"close":1491},"2024-12-06",17.51,{"symbol":5,"time":1663,"open":1664,"high":1579,"low":1462,"close":290},"2024-12-05",16.01,{"symbol":5,"time":1666,"open":776,"high":1667,"low":420,"close":782},"2024-12-04",15.05,{"symbol":5,"time":1669,"open":769,"high":1442,"low":1670,"close":1671},"2024-12-03",14.44,14.47,{"symbol":5,"time":1673,"open":773,"high":1442,"low":393,"close":420},"2024-12-02",{"symbol":5,"time":1675,"open":1676,"high":222,"low":424,"close":227},"2024-11-29",14.68,{"symbol":5,"time":1678,"open":1676,"high":1442,"low":412,"close":421},"2024-11-27",{"symbol":5,"time":1680,"open":150,"high":148,"low":420,"close":421},"2024-11-26",{"symbol":5,"time":1682,"open":383,"high":226,"low":231,"close":162},"2024-11-25",{"symbol":5,"time":1684,"open":878,"high":1670,"low":394,"close":393},"2024-11-22",{"symbol":5,"time":1686,"open":1671,"high":1687,"low":435,"close":727},"2024-11-21",14.58,{"symbol":5,"time":1689,"open":435,"high":1690,"low":416,"close":412},"2024-11-20",14.49,{"symbol":5,"time":1692,"open":95,"high":426,"low":108,"close":884},"2024-11-19",{"symbol":5,"time":1694,"open":1695,"high":1670,"low":140,"close":431},"2024-11-18",14.39,{"symbol":5,"time":1697,"open":878,"high":426,"low":112,"close":1695},"2024-11-15",{"symbol":5,"time":1699,"open":878,"high":777,"low":435,"close":415},"2024-11-14",{"symbol":5,"time":1701,"open":112,"high":1702,"low":1703,"close":753},"2024-11-13",14.55,13.97,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":122,"close":1708},"2024-11-12",13.98,14.08,13.91,{"symbol":5,"time":1710,"open":100,"high":106,"low":958,"close":106},"2024-11-11",{"symbol":5,"time":1712,"open":756,"high":140,"low":1713,"close":386},"2024-11-08",13.67,{"symbol":5,"time":1715,"open":392,"high":416,"low":399,"close":1716},"2024-11-07",13.62,{"symbol":5,"time":1718,"open":753,"high":236,"low":107,"close":416},"2024-11-06",{"symbol":5,"time":1720,"open":55,"high":54,"low":1069,"close":1102},"2024-11-05",{"symbol":5,"time":1722,"open":89,"high":89,"low":73,"close":66},"2024-11-04",{"symbol":5,"time":1724,"open":1072,"high":722,"low":761,"close":939},"2024-11-01",{"symbol":5,"time":1726,"open":135,"high":958,"low":766,"close":761},"2024-10-31",{"symbol":5,"time":1728,"open":722,"high":235,"low":96,"close":392},"2024-10-30",{"symbol":5,"time":1730,"open":766,"high":123,"low":38,"close":125},"2024-10-29",{"symbol":5,"time":1732,"open":722,"high":436,"low":238,"close":399},"2024-10-28",{"symbol":5,"time":1734,"open":35,"high":700,"low":934,"close":710},"2024-10-25",{"symbol":5,"time":1736,"open":403,"high":119,"low":1737,"close":554},"2024-10-24",12.42,{"symbol":5,"time":1739,"open":62,"high":32,"low":914,"close":464},"2024-10-23",{"symbol":5,"time":1741,"open":77,"high":1429,"low":1052,"close":73},"2024-10-22",{"symbol":5,"time":1743,"open":701,"high":43,"low":554,"close":27},"2024-10-21",{"symbol":5,"time":1745,"open":1073,"high":50,"low":921,"close":443},"2024-10-18",{"symbol":5,"time":1747,"open":906,"high":27,"low":59,"close":902},"2024-10-17",{"symbol":5,"time":1749,"open":989,"high":1069,"low":524,"close":34},"2024-10-16",{"symbol":5,"time":1751,"open":1752,"high":453,"low":1041,"close":549},"2024-10-15",12.12,{"symbol":5,"time":1754,"open":496,"high":490,"low":994,"close":492},"2024-10-14",{"symbol":5,"time":1756,"open":980,"high":1261,"low":512,"close":687},"2024-10-11",{"symbol":5,"time":1758,"open":546,"high":1041,"low":498,"close":1111},"2024-10-10",{"symbol":5,"time":1760,"open":1761,"high":560,"low":492,"close":972},"2024-10-09",12.01,{"symbol":5,"time":1763,"open":498,"high":1752,"low":503,"close":1764},"2024-10-08",11.92,{"symbol":5,"time":1766,"open":1112,"high":526,"low":579,"close":512},"2024-10-07",{"symbol":5,"time":1768,"open":1013,"high":449,"low":1014,"close":999},"2024-10-04",{"symbol":5,"time":1770,"open":1286,"high":653,"low":596,"close":625},"2024-10-03",{"symbol":5,"time":1772,"open":666,"high":655,"low":1773,"close":609},"2024-10-02",10.61,{"symbol":5,"time":1775,"open":1020,"high":1143,"low":625,"close":593},"2024-10-01",{"symbol":5,"time":1777,"open":508,"high":1010,"low":602,"close":574},"2024-09-30",{"symbol":5,"time":1779,"open":1261,"high":975,"low":518,"close":518},"2024-09-27",{"symbol":5,"time":1781,"open":1013,"high":1256,"low":670,"close":687},"2024-09-26",{"symbol":5,"time":1783,"open":1190,"high":683,"low":1406,"close":568},"2024-09-25",{"symbol":5,"time":1785,"open":1244,"high":1026,"low":1786,"close":591},"2024-09-24",10.92,{"symbol":5,"time":1788,"open":568,"high":654,"low":1789,"close":1280},"2024-09-23",10.76,{"symbol":5,"time":1791,"open":649,"high":669,"low":1216,"close":1195},"2024-09-20",{"symbol":5,"time":1793,"open":575,"high":674,"low":1190,"close":675},"2024-09-19",{"symbol":5,"time":1795,"open":574,"high":1014,"low":1786,"close":654},"2024-09-18",{"symbol":5,"time":1797,"open":601,"high":1029,"low":1189,"close":514},"2024-09-17",{"symbol":5,"time":1799,"open":663,"high":603,"low":619,"close":585},"2024-09-16",{"symbol":5,"time":1801,"open":1280,"high":683,"low":1773,"close":1286},"2024-09-13",{"symbol":5,"time":1803,"open":654,"high":637,"low":643,"close":1216},"2024-09-12",{"symbol":5,"time":1805,"open":1189,"high":1195,"low":659,"close":1202},"2024-09-11",{"symbol":5,"time":1807,"open":1129,"high":1018,"low":603,"close":601},"2024-09-10",{"symbol":5,"time":1809,"open":586,"high":569,"low":586,"close":1181},"2024-09-09",{"symbol":5,"time":1811,"open":592,"high":1126,"low":630,"close":607},"2024-09-06",{"symbol":5,"time":1813,"open":598,"high":1019,"low":639,"close":607},"2024-09-05",{"symbol":5,"time":1815,"open":624,"high":592,"low":618,"close":650},"2024-09-04",{"symbol":5,"time":1817,"open":626,"high":609,"low":618,"close":662},"2024-09-03",{"symbol":5,"time":1819,"open":659,"high":590,"low":1820,"close":619},"2024-08-30",10.48,{"symbol":5,"time":1822,"open":1823,"high":646,"low":1824,"close":1825},"2024-08-29",10.24,10.21,10.39,{"symbol":5,"time":1827,"open":1828,"high":1824,"low":1829,"close":1830},"2024-08-28",10.17,10.04,10.15,{"symbol":5,"time":1832,"open":608,"high":1833,"low":1291,"close":1828},"2024-08-27",10.27,{"symbol":5,"time":1835,"open":643,"high":1209,"low":620,"close":1824},"2024-08-26",{"symbol":5,"time":1837,"open":612,"high":618,"low":1828,"close":1825},"2024-08-23",{"symbol":5,"time":1839,"open":658,"high":1840,"low":1841,"close":1842},"2024-08-22",10.54,10.13,10.14,{"symbol":5,"time":1844,"open":1213,"high":1209,"low":621,"close":1281},"2024-08-21",{"symbol":5,"time":1846,"open":1847,"high":1209,"low":1824,"close":1848},"2024-08-20",10.31,10.29,{"symbol":5,"time":1850,"open":1830,"high":606,"low":1851,"close":1847},"2024-08-19",10.12,{"symbol":5,"time":1853,"open":1854,"high":1842,"low":1347,"close":1366},"2024-08-16",10.02,{"symbol":5,"time":1856,"open":1342,"high":1857,"low":1297,"close":614},"2024-08-15",10.16,{"symbol":5,"time":1859,"open":1860,"high":1347,"low":1355,"close":1861},"2024-08-14",9.88,9.74,{"symbol":5,"time":1863,"open":1294,"high":1321,"low":1336,"close":1864},"2024-08-13",9.81,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1311,"close":1318},"2024-08-12",9.79,9.8,{"symbol":5,"time":1870,"open":1871,"high":1342,"low":1872,"close":1873},"2024-08-09",9.89,9.72,9.86,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1876,"close":1871},"2024-08-08",9.35,9.91,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1317,"close":1882},"2024-08-07",9.4,9.52,9.26,{"symbol":5,"time":1884,"open":1338,"high":1885,"low":1376,"close":1322},"2024-08-06",9.53,{"symbol":5,"time":1887,"open":1888,"high":1311,"low":1333,"close":1889},"2024-08-05",9.1,9.28,{"symbol":5,"time":1891,"open":1892,"high":1892,"low":1311,"close":1893},"2024-08-02",9.93,9.63,{"symbol":5,"time":1895,"open":663,"high":1217,"low":614,"close":1842},"2024-08-01",{"symbol":5,"time":1897,"open":663,"high":654,"low":1203,"close":1384},"2024-07-31",{"symbol":5,"time":1899,"open":1900,"high":1208,"low":1900,"close":1789},"2024-07-30",10.46,{"symbol":5,"time":1902,"open":1201,"high":1903,"low":1213,"close":643},"2024-07-29",10.72,{"symbol":5,"time":1905,"open":630,"high":1789,"low":1824,"close":619},"2024-07-26",{"symbol":5,"time":1907,"open":1341,"high":593,"low":1305,"close":662},"2024-07-25",{"symbol":5,"time":1909,"open":1209,"high":1840,"low":1851,"close":1828},"2024-07-24",{"symbol":5,"time":1911,"open":650,"high":609,"low":1419,"close":1820},"2024-07-23",{"symbol":5,"time":1913,"open":659,"high":609,"low":597,"close":1286},"2024-07-22",{"symbol":5,"time":1915,"open":650,"high":663,"low":643,"close":1203},"2024-07-19",{"symbol":5,"time":1917,"open":671,"high":1396,"low":1773,"close":619},"2024-07-18",{"symbol":5,"time":1919,"open":601,"high":675,"low":598,"close":1195},"2024-07-17",{"symbol":5,"time":1921,"open":663,"high":574,"low":663,"close":1026},"2024-07-16",{"symbol":5,"time":1923,"open":1271,"high":1202,"low":1201,"close":650},"2024-07-15",{"symbol":5,"time":1925,"open":627,"high":607,"low":596,"close":1217},"2024-07-12",{"symbol":5,"time":1927,"open":1217,"high":1789,"low":642,"close":666},"2024-07-11",{"symbol":5,"time":1929,"open":591,"high":1181,"low":601,"close":1393},"2024-07-10",{"symbol":5,"time":1931,"open":671,"high":1396,"low":603,"close":1280},"2024-07-09",{"symbol":5,"time":1933,"open":682,"high":578,"low":570,"close":1208},"2024-07-08",{"symbol":5,"time":1935,"open":578,"high":1026,"low":1280,"close":591},"2024-07-05",{"symbol":5,"time":1937,"open":1019,"high":1181,"low":649,"close":669},"2024-07-03",{"symbol":5,"time":1939,"open":1190,"high":675,"low":1189,"close":1940},"2024-07-02",11.05,{"symbol":5,"time":1942,"open":1143,"high":536,"low":568,"close":591},"2024-07-01",{"symbol":5,"time":1944,"open":574,"high":1013,"low":602,"close":1143},"2024-06-28",{"symbol":5,"time":1946,"open":669,"high":575,"low":1244,"close":1184},"2024-06-27",{"symbol":5,"time":1948,"open":1940,"high":1143,"low":671,"close":669},"2024-06-26",{"symbol":5,"time":1950,"open":683,"high":579,"low":669,"close":578},"2024-06-25",{"symbol":5,"time":1952,"open":1181,"high":638,"low":1393,"close":1019},"2024-06-24",{"symbol":5,"time":1954,"open":1181,"high":638,"low":675,"close":602},"2024-06-21",{"symbol":5,"time":1956,"open":1122,"high":515,"low":1026,"close":574},"2024-06-20",{"symbol":5,"time":1958,"open":536,"high":541,"low":1020,"close":1184},"2024-06-18",{"symbol":5,"time":1960,"open":1181,"high":520,"low":1129,"close":679},"2024-06-17",{"symbol":5,"time":1962,"open":575,"high":1013,"low":1396,"close":1184},"2024-06-14",{"symbol":5,"time":1964,"open":573,"high":508,"low":1181,"close":679},"2024-06-13",{"symbol":5,"time":1966,"open":1025,"high":1123,"low":674,"close":541},"2024-06-12",{"symbol":5,"time":1968,"open":536,"high":573,"low":1029,"close":1184},"2024-06-11",{"symbol":5,"time":1970,"open":1015,"high":513,"low":579,"close":520},"2024-06-10",{"symbol":5,"time":1972,"open":1013,"high":513,"low":670,"close":541},"2024-06-07",{"symbol":5,"time":1974,"open":1010,"high":1117,"low":575,"close":1015},"2024-06-06",{"symbol":5,"time":1976,"open":999,"high":546,"low":573,"close":1000},"2024-06-05",{"symbol":5,"time":1978,"open":506,"high":687,"low":678,"close":541},"2024-06-04",{"symbol":5,"time":1980,"open":545,"high":490,"low":541,"close":512},"2024-06-03",{"symbol":5,"time":1982,"open":999,"high":513,"low":1018,"close":541},"2024-05-31",{"symbol":5,"time":1984,"open":1111,"high":519,"low":674,"close":679},"2024-05-30",{"symbol":5,"time":1986,"open":1053,"high":561,"low":515,"close":1000},"2024-05-29",{"symbol":5,"time":1988,"open":436,"high":1708,"low":389,"close":700},"2024-05-28",{"symbol":5,"time":1990,"open":230,"high":140,"low":722,"close":108},"2024-05-24",{"symbol":5,"time":1992,"open":1993,"high":1994,"low":102,"close":125},"2024-05-23",14.13,14.14,{"symbol":5,"time":1996,"open":117,"high":875,"low":753,"close":105},"2024-05-22",{"symbol":5,"time":1998,"open":145,"high":1690,"low":753,"close":140},"2024-05-21",{"symbol":5,"time":2000,"open":143,"high":772,"low":874,"close":227},"2024-05-20",{"symbol":5,"time":2002,"open":432,"high":740,"low":419,"close":869},"2024-05-17",{"symbol":5,"time":2004,"open":174,"high":210,"low":217,"close":150},"2024-05-16",{"symbol":5,"time":2006,"open":376,"high":216,"low":2007,"close":252},"2024-05-15",14.91,{"symbol":5,"time":2009,"open":1458,"high":223,"low":2010,"close":251},"2024-05-14",15.07,{"symbol":5,"time":2012,"open":748,"high":2010,"low":227,"close":163},"2024-05-13",{"symbol":5,"time":2014,"open":748,"high":420,"low":743,"close":426},"2024-05-10",{"symbol":5,"time":2016,"open":1439,"high":2017,"low":743,"close":232},"2024-05-09",14.63,{"symbol":5,"time":2019,"open":415,"high":227,"low":435,"close":874},"2024-05-08",{"symbol":5,"time":2021,"open":748,"high":2017,"low":1994,"close":875},"2024-05-07",{"symbol":5,"time":2023,"open":719,"high":1442,"low":719,"close":383},"2024-05-06",{"symbol":5,"time":2025,"open":416,"high":117,"low":102,"close":436},"2024-05-03",{"symbol":5,"time":2027,"open":955,"high":2028,"low":756,"close":123},"2024-05-02",13.9,{"symbol":5,"time":2030,"open":89,"high":386,"low":382,"close":113},"2024-05-01",{"symbol":5,"time":2032,"open":436,"high":95,"low":89,"close":763},"2024-04-30",{"symbol":5,"time":2034,"open":436,"high":2035,"low":122,"close":1706},"2024-04-29",14.02,{"symbol":5,"time":2037,"open":117,"high":394,"low":97,"close":387},"2024-04-26",{"symbol":5,"time":2039,"open":1445,"high":2040,"low":895,"close":1993},"2024-04-25",14.28,{"symbol":5,"time":2042,"open":878,"high":884,"low":125,"close":719},"2024-04-24",{"symbol":5,"time":2044,"open":116,"high":1670,"low":387,"close":1434},"2024-04-23",{"symbol":5,"time":2046,"open":2040,"high":1676,"low":435,"close":1446},"2024-04-22",{"symbol":5,"time":2048,"open":387,"high":2040,"low":123,"close":894},"2024-04-19",{"symbol":5,"time":2050,"open":111,"high":139,"low":116,"close":2035},"2024-04-18",{"symbol":5,"time":2052,"open":895,"high":1703,"low":766,"close":958},"2024-04-17",{"symbol":5,"time":2054,"open":55,"high":484,"low":65,"close":1429},"2024-04-16",{"symbol":5,"time":2056,"open":38,"high":1072,"low":959,"close":35},"2024-04-15",{"symbol":5,"time":2058,"open":50,"high":406,"low":475,"close":710},"2024-04-12",{"symbol":5,"time":2060,"open":700,"high":102,"low":406,"close":1716},"2024-04-11",{"symbol":5,"time":2062,"open":753,"high":134,"low":406,"close":398},"2024-04-10",{"symbol":5,"time":2064,"open":116,"high":117,"low":387,"close":100},"2024-04-09",{"symbol":5,"time":2066,"open":125,"high":1707,"low":713,"close":2028},"2024-04-08",{"symbol":5,"time":2068,"open":94,"high":392,"low":2069,"close":2070},"2024-04-05",13.7,13.76,{"symbol":5,"time":2072,"open":885,"high":734,"low":2070,"close":94},"2024-04-04",{"symbol":5,"time":2074,"open":138,"high":232,"low":112,"close":106},"2024-04-03",{"symbol":5,"time":2076,"open":157,"high":2077,"low":1439,"close":426},"2024-04-02",15.11,{"symbol":5,"time":2079,"open":366,"high":834,"low":780,"close":221},"2024-04-01",{"symbol":5,"time":2081,"open":155,"high":2082,"low":226,"close":800},"2024-03-28",15.5,{"symbol":5,"time":2084,"open":174,"high":739,"low":776,"close":739},"2024-03-27",{"symbol":5,"time":2086,"open":740,"high":166,"low":776,"close":162},"2024-03-26",{"symbol":5,"time":2088,"open":2089,"high":163,"low":2017,"close":162},"2024-03-25",14.69,{"symbol":5,"time":2091,"open":215,"high":782,"low":383,"close":2092},"2024-03-22",14.82,{"symbol":5,"time":2094,"open":243,"high":2092,"low":2095,"close":772},"2024-03-21",14.6,{"symbol":5,"time":2097,"open":116,"high":1687,"low":719,"close":773},"2024-03-20",{"symbol":5,"time":2099,"open":1707,"high":894,"low":2028,"close":95},"2024-03-19",{"symbol":5,"time":2101,"open":1706,"high":236,"low":123,"close":894},"2024-03-18",{"symbol":5,"time":2103,"open":116,"high":106,"low":387,"close":116},"2024-03-15",{"symbol":5,"time":2105,"open":116,"high":140,"low":955,"close":235},"2024-03-14",{"symbol":5,"time":2107,"open":719,"high":435,"low":123,"close":416},"2024-03-13",{"symbol":5,"time":2109,"open":2110,"high":393,"low":107,"close":116},"2024-03-12",14.19,{"symbol":5,"time":2112,"open":2095,"high":777,"low":874,"close":383},"2024-03-11",{"symbol":5,"time":2114,"open":252,"high":786,"low":217,"close":1676},"2024-03-08",{"symbol":5,"time":2116,"open":432,"high":174,"low":379,"close":776},"2024-03-07",{"symbol":5,"time":2118,"open":1452,"high":173,"low":243,"close":782},"2024-03-06",{"symbol":5,"time":2120,"open":1442,"high":143,"low":431,"close":777},"2024-03-05",{"symbol":5,"time":2122,"open":202,"high":1467,"low":379,"close":379},"2024-03-04",{"symbol":5,"time":2124,"open":202,"high":202,"low":260,"close":808},"2024-03-01",{"symbol":5,"time":2126,"open":781,"high":178,"low":267,"close":265},"2024-02-29",{"symbol":5,"time":2128,"open":223,"high":840,"low":242,"close":160},"2024-02-28",{"symbol":5,"time":2130,"open":781,"high":274,"low":733,"close":374},"2024-02-27",{"symbol":5,"time":2132,"open":226,"high":824,"low":226,"close":155},"2024-02-26",{"symbol":5,"time":2134,"open":786,"high":168,"low":156,"close":226},"2024-02-23",{"symbol":5,"time":2136,"open":252,"high":155,"low":211,"close":744},"2024-02-22",{"symbol":5,"time":2138,"open":769,"high":785,"low":773,"close":150},"2024-02-21",{"symbol":5,"time":2140,"open":424,"high":156,"low":1690,"close":863},"2024-02-20",{"symbol":5,"time":2142,"open":869,"high":211,"low":227,"close":421},"2024-02-16",{"symbol":5,"time":2144,"open":241,"high":786,"low":218,"close":776},"2024-02-15",{"symbol":5,"time":2146,"open":222,"high":2147,"low":1676,"close":785},"2024-02-14",14.97,{"symbol":5,"time":2149,"open":2089,"high":857,"low":144,"close":420},"2024-02-13",{"symbol":5,"time":2151,"open":1452,"high":425,"low":772,"close":163},"2024-02-12",{"symbol":5,"time":2153,"open":789,"high":732,"low":215,"close":782},"2024-02-09",{"symbol":5,"time":2155,"open":173,"high":740,"low":420,"close":156},"2024-02-08",{"symbol":5,"time":2157,"open":162,"high":789,"low":215,"close":2007},"2024-02-07",{"symbol":5,"time":2159,"open":885,"high":156,"low":727,"close":776},"2024-02-06",{"symbol":5,"time":2161,"open":1439,"high":1695,"low":894,"close":415},"2024-02-05",{"symbol":5,"time":2163,"open":435,"high":777,"low":1994,"close":231},"2024-02-02",{"symbol":5,"time":2165,"open":734,"high":426,"low":230,"close":139},"2024-02-01",{"symbol":5,"time":2167,"open":1690,"high":420,"low":1445,"close":1434},"2024-01-31",{"symbol":5,"time":2169,"open":150,"high":782,"low":1446,"close":1446},"2024-01-30",{"symbol":5,"time":2171,"open":260,"high":2172,"low":785,"close":252},"2024-01-29",15.39,{"symbol":5,"time":2174,"open":781,"high":1473,"low":174,"close":226},"2024-01-26",{"symbol":5,"time":2176,"open":769,"high":160,"low":227,"close":223},"2024-01-25",{"symbol":5,"time":2178,"open":106,"high":435,"low":436,"close":95},"2024-01-24",{"symbol":5,"time":2180,"open":1994,"high":1671,"low":95,"close":416},"2024-01-23",{"symbol":5,"time":2182,"open":116,"high":1707,"low":939,"close":1716},"2024-01-22",{"symbol":5,"time":2184,"open":94,"high":94,"low":398,"close":722},"2024-01-19",{"symbol":5,"time":2186,"open":60,"high":230,"low":56,"close":125},"2024-01-18",{"symbol":5,"time":2188,"open":73,"high":74,"low":906,"close":77},"2024-01-17",{"symbol":5,"time":2190,"open":28,"high":80,"low":554,"close":1102},"2024-01-16",{"symbol":5,"time":2192,"open":95,"high":1706,"low":1102,"close":74},"2024-01-12",{"symbol":5,"time":2194,"open":232,"high":2017,"low":885,"close":769},"2024-01-11",{"symbol":5,"time":2196,"open":139,"high":144,"low":727,"close":734},"2024-01-10",{"symbol":5,"time":2198,"open":2199,"high":2017,"low":1439,"close":393},"2024-01-09",14.51,{"symbol":5,"time":2201,"open":140,"high":777,"low":2035,"close":1687},"2024-01-08",{"symbol":5,"time":2203,"open":82,"high":1713,"low":56,"close":399},"2024-01-05",{"symbol":5,"time":2205,"open":56,"high":1081,"low":55,"close":443},"2024-01-04",{"symbol":5,"time":2207,"open":710,"high":762,"low":34,"close":55},"2024-01-03",{"symbol":5,"time":2209,"open":124,"high":102,"low":85,"close":700},"2024-01-02",{"symbol":5,"time":2211,"open":100,"high":1703,"low":756,"close":713},"2023-12-29",{"symbol":5,"time":2213,"open":719,"high":111,"low":125,"close":1706},"2023-12-28",{"symbol":5,"time":2215,"open":105,"high":435,"low":1708,"close":235},"2023-12-27",{"symbol":5,"time":2217,"open":875,"high":415,"low":111,"close":894},"2023-12-26",{"symbol":5,"time":2219,"open":393,"high":426,"low":1445,"close":2220},"2023-12-22",14.31,{"symbol":5,"time":2222,"open":1445,"high":145,"low":727,"close":734},"2023-12-21",{"symbol":5,"time":2224,"open":727,"high":1695,"low":100,"close":1706},"2023-12-20",{"symbol":5,"time":2226,"open":393,"high":2227,"low":2040,"close":138},"2023-12-19",14.45,{"symbol":5,"time":2229,"open":145,"high":145,"low":133,"close":885},"2023-12-18",{"symbol":5,"time":2231,"open":2017,"high":777,"low":144,"close":1690},"2023-12-15",{"symbol":5,"time":2233,"open":138,"high":383,"low":881,"close":769},"2023-12-14",{"symbol":5,"time":2235,"open":387,"high":134,"low":97,"close":394},"2023-12-13",{"symbol":5,"time":2237,"open":386,"high":435,"low":107,"close":111},"2023-12-12",{"symbol":5,"time":2239,"open":2070,"high":135,"low":96,"close":102},"2023-12-11",{"symbol":5,"time":2241,"open":230,"high":1706,"low":129,"close":2070},"2023-12-08",{"symbol":5,"time":2243,"open":756,"high":134,"low":101,"close":1708},"2023-12-07",{"symbol":5,"time":2245,"open":81,"high":713,"low":388,"close":2246},"2023-12-06",13.48,{"symbol":5,"time":2248,"open":54,"high":2249,"low":56,"close":33},"2023-12-05",13.29,{"symbol":5,"time":2251,"open":1429,"high":397,"low":77,"close":481},"2023-12-04",{"symbol":5,"time":2253,"open":692,"high":60,"low":998,"close":475},"2023-12-01",{"symbol":5,"time":2255,"open":916,"high":453,"low":969,"close":1040},"2023-11-30",{"symbol":5,"time":2257,"open":557,"high":467,"low":910,"close":910},"2023-11-29",{"symbol":5,"time":2259,"open":989,"high":1034,"low":490,"close":561},"2023-11-28",{"symbol":5,"time":2261,"open":560,"high":461,"low":969,"close":447},"2023-11-27",{"symbol":5,"time":2263,"open":1264,"high":1049,"low":560,"close":461},"2023-11-24",{"symbol":5,"time":2265,"open":493,"high":46,"low":561,"close":461},"2023-11-22",{"symbol":5,"time":2267,"open":1165,"high":916,"low":497,"close":565},"2023-11-21",{"symbol":5,"time":2269,"open":910,"high":491,"low":561,"close":691},"2023-11-20",{"symbol":5,"time":2271,"open":557,"high":461,"low":524,"close":448},"2023-11-17",{"symbol":5,"time":2273,"open":1737,"high":51,"low":1053,"close":989},"2023-11-16",{"symbol":5,"time":2275,"open":962,"high":65,"low":962,"close":1737},"2023-11-15",{"symbol":5,"time":2277,"open":915,"high":1165,"low":444,"close":560},"2023-11-14",{"symbol":5,"time":2279,"open":994,"high":981,"low":1000,"close":519},"2023-11-13",{"symbol":5,"time":2281,"open":525,"high":496,"low":999,"close":531},"2023-11-10",{"symbol":5,"time":2283,"open":1053,"high":550,"low":525,"close":507},"2023-11-09",{"symbol":5,"time":2285,"open":975,"high":557,"low":496,"close":1761},"2023-11-08",{"symbol":5,"time":2287,"open":980,"high":502,"low":1136,"close":507},"2023-11-07",{"symbol":5,"time":2289,"open":450,"high":532,"low":506,"close":1005},"2023-11-06",{"symbol":5,"time":2291,"open":503,"high":969,"low":1000,"close":1256},"2023-11-03",{"symbol":5,"time":2293,"open":670,"high":508,"low":1184,"close":1025},"2023-11-02",{"symbol":5,"time":2295,"open":675,"high":1181,"low":1280,"close":637},"2023-11-01",{"symbol":5,"time":2297,"open":675,"high":1019,"low":655,"close":1393},"2023-10-31",{"symbol":5,"time":2299,"open":1195,"high":574,"low":568,"close":683},"2023-10-30",{"symbol":5,"time":2301,"open":683,"high":569,"low":1216,"close":1786},"2023-10-27",{"symbol":5,"time":2303,"open":1940,"high":1018,"low":1406,"close":1393},"2023-10-26",{"symbol":5,"time":2305,"open":669,"high":574,"low":591,"close":591},"2023-10-25",{"symbol":5,"time":2307,"open":1013,"high":1015,"low":1396,"close":1129},"2023-10-24",{"symbol":5,"time":2309,"open":1244,"high":536,"low":653,"close":1014},"2023-10-23",{"symbol":5,"time":2311,"open":1025,"high":1015,"low":591,"close":682},"2023-10-20",{"symbol":5,"time":2313,"open":670,"high":1761,"low":670,"close":573},"2023-10-19",{"symbol":5,"time":2315,"open":535,"high":535,"low":1181,"close":1013},"2023-10-18",{"symbol":5,"time":2317,"open":539,"high":532,"low":539,"close":529},"2023-10-17",{"symbol":5,"time":2319,"open":1261,"high":497,"low":980,"close":529},"2023-10-16",{"symbol":5,"time":2321,"open":492,"high":444,"low":526,"close":980},"2023-10-13",{"symbol":5,"time":2323,"open":51,"high":1052,"low":972,"close":450},"2023-10-12",{"symbol":5,"time":2325,"open":564,"high":553,"low":460,"close":1049},"2023-10-11",{"symbol":5,"time":2327,"open":691,"high":439,"low":550,"close":1034},"2023-10-10",{"symbol":5,"time":2329,"open":493,"high":493,"low":529,"close":550},"2023-10-09",{"symbol":5,"time":2331,"open":454,"high":901,"low":59,"close":921},"2023-10-06",{"symbol":5,"time":2333,"open":29,"high":56,"low":65,"close":62},"2023-10-05",{"symbol":5,"time":2335,"open":691,"high":909,"low":905,"close":476},"2023-10-04",{"symbol":5,"time":2337,"open":439,"high":468,"low":560,"close":448},"2023-10-03",{"symbol":5,"time":2339,"open":714,"high":43,"low":553,"close":934},"2023-10-02",{"symbol":5,"time":2341,"open":475,"high":480,"low":439,"close":902},"2023-09-29",{"symbol":5,"time":2343,"open":51,"high":443,"low":467,"close":1069},"2023-09-28",{"symbol":5,"time":2345,"open":690,"high":464,"low":984,"close":61},"2023-09-27",{"symbol":5,"time":2347,"open":464,"high":32,"low":472,"close":40},"2023-09-26",{"symbol":5,"time":2349,"open":902,"high":701,"low":468,"close":29},"2023-09-25",{"symbol":5,"time":2351,"open":443,"high":69,"low":1073,"close":959},"2023-09-22",{"symbol":5,"time":2353,"open":55,"high":90,"low":77,"close":60},"2023-09-21",[2355,2361,2366,2371,2376,2381,2386,2391,2396,2401,2406,2411,2416,2421,2425,2430,2435,2440,2445,2450,2455,2458,2463,2467,2472,2477,2482,2487,2492,2497,2502,2507,2512,2517,2522,2527,2532,2537,2542,2547,2552,2557,2562,2567,2572,2577,2582,2587,2592,2597,2602,2607,2612,2617,2621,2626,2630,2635,2640,2644,2648,2653,2658,2663,2668,2673,2678,2683,2688,2693,2698,2703,2707,2712,2717,2721,2726,2731,2735,2740,2745,2750,2755,2760,2765,2770,2774,2779,2784,2789,2793,2797,2802,2807,2811,2816,2821,2826,2831,2836,2841,2846,2851,2856,2861,2866,2871,2875,2880,2885,2890,2895,2900,2905,2910,2915,2920,2925,2930,2935,2940,2945,2950,2955,2960,2965,2970,2975,2980,2985,2990,2995,3000,3005,3010,3015,3020,3025,3030,3035,3040,3045,3050,3055,3060,3065,3070,3075,3080,3085,3090,3094,3099,3104,3109,3114,3119,3124,3129,3133,3138,3142,3147,3152,3157,3162,3167,3172,3176,3179,3184,3189,3193,3197,3200,3204,3208,3213,3216,3221,3226,3231,3236,3240,3245,3250,3254,3258,3262,3267,3272,3277,3281,3286,3290,3295,3300,3305,3310,3315,3319,3324,3329,3334,3339,3344,3349,3354,3359,3363,3367,3372,3375,3380,3385,3390,3395,3399,3401,3405,3410,3415,3419,3424,3428,3433,3438,3443,3446,3451,3456,3461,3466,3469,3474,3479,3484,3488,3493,3497,3502,3506,3511,3516,3521,3526,3531,3536,3541,3545,3549,3553,3558,3563,3568,3573,3578,3583,3588,3593,3598,3602,3607,3612,3617,3622,3626],{"symbol":2356,"time":26,"open":2357,"high":2358,"low":2359,"close":2360},"SPY",761.31,762,757.97,761.69,{"symbol":2356,"time":31,"open":2362,"high":2363,"low":2364,"close":2365},763.15,763.57,759.96,762.6,{"symbol":2356,"time":37,"open":2367,"high":2368,"low":2369,"close":2370},759.5,761.67,749.6,754.05,{"symbol":2356,"time":42,"open":2372,"high":2373,"low":2374,"close":2375},760.12,760.35,756.15,757.39,{"symbol":2356,"time":48,"open":2377,"high":2378,"low":2379,"close":2380},759,763.52,757.93,760.88,{"symbol":2356,"time":53,"open":2382,"high":2383,"low":2384,"close":2385},764.72,766.38,763.6,764.29,{"symbol":2356,"time":58,"open":2387,"high":2388,"low":2389,"close":2390},758.03,760.11,756.64,757.83,{"symbol":2356,"time":64,"open":2392,"high":2393,"low":2394,"close":2395},764.08,764.47,760.94,762.4,{"symbol":2356,"time":68,"open":2397,"high":2398,"low":2399,"close":2400},769.07,769.7,765.14,765.96,{"symbol":2356,"time":72,"open":2402,"high":2403,"low":2404,"close":2405},772.01,772.87,769,770.19,{"symbol":2356,"time":76,"open":2407,"high":2408,"low":2409,"close":2410},767.9,774.03,767.45,773.17,{"symbol":2356,"time":79,"open":2412,"high":2413,"low":2414,"close":2415},762.45,766.43,761.73,765.16,{"symbol":2356,"time":84,"open":2417,"high":2418,"low":2419,"close":2420},762.01,764.67,759.48,761.78,{"symbol":2356,"time":87,"open":2422,"high":2423,"low":2382,"close":2424},767.33,768,767.05,{"symbol":2356,"time":93,"open":2426,"high":2427,"low":2428,"close":2429},771.76,775.3,768.31,769.35,{"symbol":2356,"time":99,"open":2431,"high":2432,"low":2433,"close":2434},768.5,772.36,767.16,771.1,{"symbol":2356,"time":104,"open":2436,"high":2437,"low":2438,"close":2439},764.73,767.35,763.93,766.08,{"symbol":2356,"time":110,"open":2441,"high":2442,"low":2443,"close":2444},766.16,766.78,763.05,765.91,{"symbol":2356,"time":115,"open":2446,"high":2447,"low":2448,"close":2449},764.78,765.22,762.08,763.47,{"symbol":2356,"time":121,"open":2451,"high":2452,"low":2453,"close":2454},766.05,767.85,764.17,765.72,{"symbol":2356,"time":127,"open":2400,"high":2456,"low":2457,"close":2365},768.15,762.04,{"symbol":2356,"time":132,"open":2459,"high":2460,"low":2461,"close":2462},770.36,772.47,768.1,769.06,{"symbol":2356,"time":137,"open":2464,"high":2465,"low":2466,"close":2409},768.7,769.5,766.92,{"symbol":2356,"time":142,"open":2468,"high":2469,"low":2470,"close":2471},776.18,776.78,772.51,772.67,{"symbol":2356,"time":147,"open":2473,"high":2474,"low":2475,"close":2476},778.54,778.8,775.43,776.34,{"symbol":2356,"time":153,"open":2478,"high":2479,"low":2480,"close":2481},774.87,779.37,774.11,777.88,{"symbol":2356,"time":159,"open":2483,"high":2484,"low":2485,"close":2486},774.71,774.9,771.28,772.49,{"symbol":2356,"time":165,"open":2488,"high":2489,"low":2490,"close":2491},774.53,774.61,769.2,770.56,{"symbol":2356,"time":170,"open":2493,"high":2494,"low":2495,"close":2496},772.6,775.05,771.62,773.03,{"symbol":2356,"time":176,"open":2498,"high":2499,"low":2500,"close":2501},771.02,773.92,769.61,773.26,{"symbol":2356,"time":181,"open":2503,"high":2504,"low":2505,"close":2506},770.21,771.82,767.46,768.56,{"symbol":2356,"time":187,"open":2508,"high":2509,"low":2510,"close":2511},775.85,776.85,769.51,769.79,{"symbol":2356,"time":193,"open":2513,"high":2514,"low":2515,"close":2516},760.63,773.41,760.52,771.33,{"symbol":2356,"time":199,"open":2518,"high":2519,"low":2520,"close":2521},749.44,758.58,748.8,757.67,{"symbol":2356,"time":205,"open":2523,"high":2524,"low":2525,"close":2526},744.68,748.9,737.68,747.03,{"symbol":2356,"time":209,"open":2528,"high":2529,"low":2530,"close":2531},736.05,742.45,734.59,741.69,{"symbol":2356,"time":214,"open":2533,"high":2534,"low":2535,"close":2536},739.97,742.68,729.1,729.46,{"symbol":2356,"time":220,"open":2538,"high":2539,"low":2540,"close":2541},739.19,742.79,735.98,740.86,{"symbol":2356,"time":225,"open":2543,"high":2544,"low":2545,"close":2546},744.91,745.53,735.87,739.09,{"symbol":2356,"time":229,"open":2548,"high":2549,"low":2550,"close":2551},738.51,743.72,737.29,738.93,{"symbol":2356,"time":234,"open":2553,"high":2554,"low":2555,"close":2556},739.37,742.56,735.21,738.18,{"symbol":2356,"time":240,"open":2558,"high":2559,"low":2560,"close":2561},746.62,750.02,746.37,747.41,{"symbol":2356,"time":245,"open":2563,"high":2564,"low":2565,"close":2566},746.29,749.04,744.18,748.28,{"symbol":2356,"time":250,"open":2568,"high":2569,"low":2570,"close":2571},747.06,748.73,741.51,742.09,{"symbol":2356,"time":255,"open":2573,"high":2574,"low":2575,"close":2576},742.08,747.29,740.8,743.29,{"symbol":2356,"time":259,"open":2578,"high":2579,"low":2580,"close":2581},752.76,754.57,747.88,750.72,{"symbol":2356,"time":264,"open":2583,"high":2584,"low":2585,"close":2586},754.24,755.58,750.2,754.81,{"symbol":2356,"time":270,"open":2588,"high":2589,"low":2590,"close":2591},750.91,753.34,748.66,751.83,{"symbol":2356,"time":276,"open":2593,"high":2594,"low":2595,"close":2596},752.47,753.91,748,749.17,{"symbol":2356,"time":282,"open":2598,"high":2599,"low":2600,"close":2601},752.05,755.42,748.1,754.95,{"symbol":2356,"time":288,"open":2603,"high":2604,"low":2605,"close":2606},747.35,751.97,745.59,751.71,{"symbol":2356,"time":293,"open":2608,"high":2609,"low":2610,"close":2611},743.16,746.15,739.51,745.4,{"symbol":2356,"time":299,"open":2613,"high":2614,"low":2615,"close":2616},750.22,750.96,745.21,747.71,{"symbol":2356,"time":305,"open":2618,"high":2619,"low":2561,"close":2620},748.74,752.41,751.28,{"symbol":2356,"time":311,"open":2622,"high":2623,"low":2624,"close":2625},747.4,751.31,740.03,744.78,{"symbol":2356,"time":317,"open":2627,"high":2518,"low":2628,"close":2629},745,742.38,745.76,{"symbol":2356,"time":323,"open":2631,"high":2632,"low":2633,"close":2634},741.29,748.02,740.89,746.77,{"symbol":2356,"time":328,"open":2636,"high":2637,"low":2638,"close":2639},736.53,741.56,732.09,741,{"symbol":2356,"time":333,"open":2641,"high":2636,"low":2642,"close":2643},728.95,716.58,728.99,{"symbol":2356,"time":339,"open":2645,"high":2553,"low":2646,"close":2647},738.91,729.6,734.3,{"symbol":2356,"time":344,"open":2649,"high":2650,"low":2651,"close":2652},735.17,739.95,730.84,733.24,{"symbol":2356,"time":350,"open":2654,"high":2655,"low":2656,"close":2657},733.81,739.63,732.3,733.58,{"symbol":2356,"time":354,"open":2659,"high":2660,"low":2661,"close":2662},747.7,750.18,743.13,744.39,{"symbol":2356,"time":358,"open":2664,"high":2665,"low":2666,"close":2667},747.76,748.23,743.86,746.74,{"symbol":2356,"time":363,"open":2669,"high":2670,"low":2671,"close":2672},751.29,752.15,739.22,740.96,{"symbol":2356,"time":368,"open":2674,"high":2675,"low":2676,"close":2677},754.55,755.44,749.88,750.33,{"symbol":2356,"time":373,"open":2679,"high":2680,"low":2681,"close":2682},751.85,756.68,751.76,754.83,{"symbol":2356,"time":378,"open":2684,"high":2685,"low":2686,"close":2687},740.71,744.44,735.03,741.75,{"symbol":2356,"time":381,"open":2689,"high":2690,"low":2691,"close":2692},728.76,740,724.41,737.76,{"symbol":2356,"time":385,"open":2694,"high":2695,"low":2696,"close":2697},733.39,738.38,725.33,725.43,{"symbol":2356,"time":391,"open":2699,"high":2700,"low":2701,"close":2702},743.63,746.9,722.59,737.05,{"symbol":2356,"time":396,"open":2704,"high":2705,"low":2706,"close":2671},743.36,745.34,738.19,{"symbol":2356,"time":401,"open":2708,"high":2709,"low":2710,"close":2711},752.31,752.82,735.53,737.55,{"symbol":2356,"time":405,"open":2713,"high":2714,"low":2715,"close":2716},752.1,758.31,751.47,757.09,{"symbol":2356,"time":408,"open":2718,"high":2719,"low":2720,"close":2583},758.15,758.8,753.57,{"symbol":2356,"time":411,"open":2722,"high":2723,"low":2724,"close":2725},757.03,760.4,756.75,759.57,{"symbol":2356,"time":414,"open":2727,"high":2728,"low":2729,"close":2730},755.36,760.28,754.69,758.54,{"symbol":2356,"time":418,"open":2732,"high":2733,"low":2729,"close":2734},755.9,758.08,756.48,{"symbol":2356,"time":423,"open":2736,"high":2737,"low":2738,"close":2739},750.25,755.15,749.23,754.6,{"symbol":2356,"time":428,"open":2741,"high":2742,"low":2743,"close":2744},750.88,751.38,748.22,750.46,{"symbol":2356,"time":430,"open":2746,"high":2747,"low":2748,"close":2749},750.01,752.13,748.37,750.59,{"symbol":2356,"time":434,"open":2751,"high":2752,"low":2753,"close":2754},746.24,748.94,744.48,745.64,{"symbol":2356,"time":438,"open":2756,"high":2757,"low":2758,"close":2759},738.64,744.87,737.03,742.72,{"symbol":2356,"time":441,"open":2761,"high":2762,"low":2763,"close":2764},735.71,741.87,733.89,741.25,{"symbol":2356,"time":446,"open":2766,"high":2767,"low":2768,"close":2769},734.78,737.65,731.53,733.73,{"symbol":2356,"time":452,"open":2771,"high":2772,"low":2694,"close":2773},739.83,741.42,738.65,{"symbol":2356,"time":458,"open":2775,"high":2776,"low":2777,"close":2778},741.79,743.46,737.96,739.17,{"symbol":2356,"time":463,"open":2780,"high":2781,"low":2782,"close":2783},743.65,749.53,743.56,748.17,{"symbol":2356,"time":466,"open":2785,"high":2786,"low":2787,"close":2788},738.47,743.91,735.47,742.31,{"symbol":2356,"time":470,"open":2790,"high":2791,"low":2792,"close":2556},736.89,738.84,731.83,{"symbol":2356,"time":474,"open":2794,"high":2795,"low":2794,"close":2796},736.45,740.79,739.3,{"symbol":2356,"time":479,"open":2798,"high":2799,"low":2800,"close":2801},734.93,738.08,734.57,737.62,{"symbol":2356,"time":483,"open":2803,"high":2804,"low":2805,"close":2806},735.05,736.13,729.75,731.58,{"symbol":2356,"time":486,"open":2808,"high":2530,"low":2809,"close":2810},728.16,727.82,733.83,{"symbol":2356,"time":489,"open":2812,"high":2813,"low":2814,"close":2815},721.77,725.04,721.49,723.77,{"symbol":2356,"time":495,"open":2817,"high":2818,"low":2819,"close":2820},720.07,722.12,714.99,718.01,{"symbol":2356,"time":501,"open":2822,"high":2823,"low":2824,"close":2825},721.25,724.87,720.47,720.65,{"symbol":2356,"time":505,"open":2827,"high":2828,"low":2829,"close":2830},714.63,719.79,710.45,718.66,{"symbol":2356,"time":511,"open":2832,"high":2833,"low":2834,"close":2835},711,712.2,708.37,711.58,{"symbol":2356,"time":517,"open":2837,"high":2838,"low":2839,"close":2840},711.82,712.88,709.25,711.69,{"symbol":2356,"time":523,"open":2842,"high":2843,"low":2844,"close":2845},713.17,715.63,712.3,715.17,{"symbol":2356,"time":528,"open":2847,"high":2848,"low":2849,"close":2850},710.75,714.47,709.01,713.94,{"symbol":2356,"time":534,"open":2852,"high":2853,"low":2854,"close":2855},709.5,712.36,702.28,708.45,{"symbol":2356,"time":538,"open":2857,"high":2858,"low":2859,"close":2860},709.15,711.45,708.22,711.21,{"symbol":2356,"time":543,"open":2862,"high":2863,"low":2864,"close":2865},710.28,711.28,702.64,704.08,{"symbol":2356,"time":548,"open":2867,"high":2868,"low":2869,"close":2870},708.78,709.91,706.14,708.72,{"symbol":2356,"time":552,"open":2869,"high":2872,"low":2873,"close":2874},712.39,705.76,710.14,{"symbol":2356,"time":556,"open":2876,"high":2877,"low":2878,"close":2879},701.06,702.78,698.53,701.66,{"symbol":2356,"time":559,"open":2881,"high":2882,"low":2883,"close":2884},695.26,700.28,694.2,699.94,{"symbol":2356,"time":563,"open":2886,"high":2887,"low":2888,"close":2889},687.69,694.58,687.66,694.46,{"symbol":2356,"time":567,"open":2891,"high":2892,"low":2893,"close":2894},677.41,686.3,676.58,686.1,{"symbol":2356,"time":572,"open":2896,"high":2897,"low":2898,"close":2899},681.32,682.03,678.45,679.46,{"symbol":2356,"time":577,"open":2901,"high":2902,"low":2903,"close":2904},674.84,681.16,673.77,679.91,{"symbol":2356,"time":581,"open":2906,"high":2907,"low":2908,"close":2909},676.39,677.08,671.46,676.01,{"symbol":2356,"time":584,"open":2911,"high":2912,"low":2913,"close":2914},656.65,659.61,651.06,659.22,{"symbol":2356,"time":589,"open":2916,"high":2917,"low":2918,"close":2919},655.86,659.72,655.52,658.93,{"symbol":2356,"time":595,"open":2921,"high":2922,"low":2923,"close":2924},646.42,658.2,645.11,655.83,{"symbol":2356,"time":600,"open":2926,"high":2927,"low":2928,"close":2929},653.9,658.52,653,655.24,{"symbol":2356,"time":605,"open":2931,"high":2932,"low":2933,"close":2934},638.94,651.54,637.98,650.34,{"symbol":2356,"time":611,"open":2936,"high":2937,"low":2938,"close":2939},640.11,640.37,629.28,631.97,{"symbol":2356,"time":617,"open":2941,"high":2942,"low":2943,"close":2944},642.5,642.66,633.11,634.09,{"symbol":2356,"time":623,"open":2946,"high":2947,"low":2948,"close":2949},652.06,654.85,644.82,645.09,{"symbol":2356,"time":629,"open":2951,"high":2952,"low":2953,"close":2954},658.67,660.89,654.24,656.82,{"symbol":2356,"time":632,"open":2956,"high":2957,"low":2958,"close":2959},651.32,657.03,649.88,653.18,{"symbol":2356,"time":636,"open":2961,"high":2962,"low":2963,"close":2964},658.07,662.62,653.94,655.38,{"symbol":2356,"time":641,"open":2966,"high":2967,"low":2968,"close":2969},656.51,656.69,644.72,648.57,{"symbol":2356,"time":645,"open":2971,"high":2972,"low":2973,"close":2974},656.97,662.98,655.17,659.8,{"symbol":2356,"time":648,"open":2976,"high":2977,"low":2978,"close":2979},668.36,669.72,661.19,661.43,{"symbol":2356,"time":652,"open":2981,"high":2982,"low":2983,"close":2984},672.39,674.44,669.7,670.79,{"symbol":2356,"time":657,"open":2986,"high":2987,"low":2988,"close":2989},668.38,672.07,667.12,669.03,{"symbol":2356,"time":661,"open":2991,"high":2992,"low":2993,"close":2994},669.27,672.34,661.36,662.29,{"symbol":2356,"time":665,"open":2996,"high":2997,"low":2998,"close":2999},671.16,671.65,665.87,666.06,{"symbol":2356,"time":668,"open":3001,"high":3002,"low":3003,"close":3004},677.58,680.08,673.34,676.33,{"symbol":2356,"time":673,"open":3006,"high":3007,"low":3008,"close":3009},677.72,683.36,674.76,677.18,{"symbol":2356,"time":677,"open":3011,"high":3012,"low":3013,"close":3014},666.39,679.92,662.39,678.27,{"symbol":2356,"time":681,"open":3016,"high":3017,"low":3018,"close":3019},673.41,676.11,669.76,672.38,{"symbol":2356,"time":685,"open":3021,"high":3022,"low":3023,"close":3024},682.08,685.53,675.61,681.31,{"symbol":2356,"time":689,"open":3026,"high":3027,"low":3028,"close":3029},681.63,687.09,679.62,685.13,{"symbol":2356,"time":694,"open":3031,"high":3032,"low":3033,"close":3034},675.06,682.61,669.66,680.33,{"symbol":2356,"time":696,"open":3036,"high":3037,"low":3038,"close":3039},678.7,688.62,678.02,686.38,{"symbol":2356,"time":699,"open":3041,"high":3042,"low":3043,"close":3044},683.09,686.86,681.64,685.99,{"symbol":2356,"time":703,"open":3046,"high":3047,"low":3048,"close":3049},693.28,693.3,684.35,689.3,{"symbol":2356,"time":705,"open":3051,"high":3052,"low":3053,"close":3054},690.18,693.68,690.1,693.15,{"symbol":2356,"time":709,"open":3056,"high":3057,"low":3058,"close":3059},681.9,688.35,680,687.35,{"symbol":2356,"time":712,"open":3061,"high":3062,"low":3063,"close":3064},687.83,690,680.37,682.39,{"symbol":2356,"time":716,"open":3066,"high":3067,"low":3068,"close":3069},682.32,690.06,681.73,689.43,{"symbol":2356,"time":718,"open":3071,"high":3072,"low":3073,"close":3074},683.84,686.18,681.55,684.48,{"symbol":2356,"time":721,"open":3076,"high":3077,"low":3078,"close":3079},684.02,689.15,682.83,686.29,{"symbol":2356,"time":724,"open":3081,"high":3082,"low":3083,"close":3084},680.14,684.94,675.78,682.85,{"symbol":2356,"time":726,"open":3086,"high":3087,"low":3088,"close":3089},681.69,686.28,677.52,681.75,{"symbol":2356,"time":729,"open":3091,"high":3092,"low":3063,"close":3093},694.24,695.35,681.27,{"symbol":2356,"time":731,"open":3095,"high":3096,"low":3097,"close":3098},696.39,697.14,689.18,691.96,{"symbol":2356,"time":736,"open":3100,"high":3101,"low":3102,"close":3103},694.95,696.54,691.66,692.12,{"symbol":2356,"time":738,"open":3105,"high":3106,"low":3107,"close":3108},689.42,695.87,688.34,693.95,{"symbol":2356,"time":742,"open":3110,"high":3111,"low":3112,"close":3113},681.46,692.31,680.85,690.62,{"symbol":2356,"time":746,"open":3115,"high":3116,"low":3117,"close":3118},680.94,683.69,675.79,677.62,{"symbol":2356,"time":750,"open":3120,"high":3121,"low":3122,"close":3123},690.35,691.45,681.76,686.19,{"symbol":2356,"time":752,"open":3125,"high":3126,"low":3127,"close":3128},696.21,696.96,684.03,689.53,{"symbol":2356,"time":755,"open":3130,"high":3131,"low":3105,"close":3132},689.58,696.93,695.41,{"symbol":2356,"time":758,"open":3134,"high":3135,"low":3136,"close":3137},691.79,694.21,687.12,691.97,{"symbol":2356,"time":760,"open":3095,"high":3139,"low":3140,"close":3141},697.06,684.83,694.04,{"symbol":2356,"time":765,"open":3143,"high":3144,"low":3145,"close":3146},697.05,697.84,693.94,695.42,{"symbol":2356,"time":768,"open":3148,"high":3149,"low":3150,"close":3151},694.18,696.53,693.57,695.49,{"symbol":2356,"time":771,"open":3153,"high":3154,"low":3155,"close":3156},690.49,694.13,689.92,692.73,{"symbol":2356,"time":775,"open":3158,"high":3159,"low":3160,"close":3161},688.15,690.96,687.16,689.23,{"symbol":2356,"time":779,"open":3163,"high":3164,"low":3165,"close":3166},689.85,691.13,686.92,688.98,{"symbol":2356,"time":784,"open":3168,"high":3169,"low":3170,"close":3171},679.65,688.74,678.13,685.4,{"symbol":2356,"time":788,"open":3173,"high":3174,"low":3175,"close":3001},681.49,684.77,676.57,{"symbol":2356,"time":791,"open":3177,"high":3178,"low":3053,"close":3102},693.66,694.25,{"symbol":2356,"time":794,"open":3180,"high":3181,"low":3182,"close":3183},694.57,695.45,691.25,692.24,{"symbol":2356,"time":796,"open":3185,"high":3186,"low":3187,"close":3188},691,691.72,686.04,690.36,{"symbol":2356,"time":798,"open":3151,"high":3190,"low":3191,"close":3192},696.09,691.35,693.77,{"symbol":2356,"time":802,"open":3194,"high":3190,"low":3195,"close":3196},690.68,690.63,695.16,{"symbol":2356,"time":805,"open":3195,"high":3198,"low":3097,"close":3199},695.31,694.07,{"symbol":2356,"time":810,"open":3201,"high":3113,"low":3202,"close":3203},688.82,687.49,689.51,{"symbol":2356,"time":814,"open":3205,"high":3206,"low":3207,"close":3130},692.19,693.96,689.32,{"symbol":2356,"time":817,"open":3209,"high":3210,"low":3211,"close":3212},687.93,692.32,687.78,691.81,{"symbol":2356,"time":820,"open":3214,"high":3069,"low":3039,"close":3215},686.54,687.72,{"symbol":2356,"time":822,"open":3217,"high":3218,"low":3219,"close":3220},685.71,686.87,679.82,683.17,{"symbol":2356,"time":826,"open":3222,"high":3223,"low":3224,"close":3225},687.14,687.36,681.71,681.92,{"symbol":2356,"time":828,"open":3227,"high":3228,"low":3229,"close":3230},687.45,688.56,686.58,687.01,{"symbol":2356,"time":831,"open":3232,"high":3233,"low":3234,"close":3235},687.54,689.2,686.07,687.85,{"symbol":2356,"time":833,"open":3237,"high":3102,"low":3238,"close":3239},690.64,689.27,690.31,{"symbol":2356,"time":836,"open":3241,"high":3242,"low":3243,"close":3244},687.95,690.83,687.8,690.38,{"symbol":2356,"time":838,"open":3246,"high":3247,"low":3248,"close":3249},683.92,688.2,683.87,687.96,{"symbol":2356,"time":842,"open":3251,"high":3252,"low":3253,"close":3140},683.94,685.36,680.59,{"symbol":2356,"time":846,"open":3255,"high":3256,"low":3257,"close":3253},676.59,681.09,676.47,{"symbol":2356,"time":850,"open":3259,"high":3260,"low":3261,"close":3257},677.6,680.74,674.9,{"symbol":2356,"time":852,"open":3263,"high":3264,"low":3265,"close":3266},679.89,680.44,671.2,671.4,{"symbol":2356,"time":854,"open":3268,"high":3269,"low":3270,"close":3271},679.23,681.08,674.98,678.87,{"symbol":2356,"time":856,"open":3273,"high":3274,"low":3275,"close":3276},685.74,685.76,679.25,680.73,{"symbol":2356,"time":859,"open":3278,"high":3279,"low":3280,"close":3122},688.17,688.88,679.17,{"symbol":2356,"time":862,"open":3282,"high":3283,"low":3284,"close":3285},685.14,689.25,682.17,689.17,{"symbol":2356,"time":865,"open":3287,"high":3288,"low":3024,"close":3289},682.56,688.97,687.57,{"symbol":2356,"time":868,"open":3291,"high":3292,"low":3293,"close":3294},683.15,685.39,682.59,683.04,{"symbol":2356,"time":871,"open":3296,"high":3297,"low":3298,"close":3299},686.59,686.64,681.57,683.63,{"symbol":2356,"time":873,"open":3301,"high":3302,"low":3303,"close":3304},685.47,688.39,684.58,685.69,{"symbol":2356,"time":877,"open":3306,"high":3307,"low":3308,"close":3309},685.3,685.37,681.34,684.39,{"symbol":2356,"time":880,"open":3311,"high":3312,"low":3313,"close":3314},680.57,684.91,679.69,683.89,{"symbol":2356,"time":883,"open":3225,"high":3316,"low":3317,"close":3318},683.82,679.33,681.53,{"symbol":2356,"time":887,"open":3320,"high":3321,"low":3322,"close":3323},678.81,682.99,678.74,680.27,{"symbol":2356,"time":891,"open":3325,"high":3326,"low":3327,"close":3328},680.86,683.67,680.5,683.39,{"symbol":2356,"time":893,"open":3330,"high":3331,"low":3332,"close":3333},677.63,681.7,676.72,679.68,{"symbol":2356,"time":897,"open":3335,"high":3336,"low":3337,"close":3338},668.63,676.21,664.48,675.02,{"symbol":2356,"time":900,"open":3340,"high":3341,"low":3342,"close":3343},662.69,670.06,661.59,668.73,{"symbol":2356,"time":904,"open":3345,"high":3346,"low":3347,"close":3348},655.05,664.55,650.85,659.03,{"symbol":2356,"time":908,"open":3350,"high":3351,"low":3352,"close":3353},672.91,675.56,651.89,652.53,{"symbol":2356,"time":912,"open":3355,"high":3356,"low":3357,"close":3358},660.78,667.34,658.75,662.63,{"symbol":2356,"time":918,"open":3360,"high":3361,"low":2916,"close":3362},662.1,665.12,660.08,{"symbol":2356,"time":920,"open":2983,"high":3364,"low":3365,"close":3366},673.71,662.17,665.67,{"symbol":2356,"time":923,"open":3368,"high":3369,"low":3370,"close":3371},665.38,675.66,663.27,671.93,{"symbol":2356,"time":925,"open":3327,"high":3325,"low":3373,"close":3374},670.52,672.04,{"symbol":2356,"time":927,"open":3376,"high":3377,"low":3378,"close":3379},684.79,684.96,680.95,683.38,{"symbol":2356,"time":929,"open":3381,"high":3382,"low":3383,"close":3384},679.95,683.57,678.73,683,{"symbol":2356,"time":931,"open":3386,"high":3387,"low":3388,"close":3389},677.24,682.18,675.03,681.44,{"symbol":2356,"time":933,"open":3391,"high":3392,"low":3393,"close":3394},667.91,671.08,661.21,670.97,{"symbol":2356,"time":936,"open":3257,"high":3396,"low":3397,"close":3398},677.38,668.72,670.31,{"symbol":2356,"time":938,"open":3270,"high":3325,"low":3400,"close":3001},674.17,{"symbol":2356,"time":941,"open":3017,"high":3402,"low":3403,"close":3404},679.96,674.58,675.24,{"symbol":2356,"time":944,"open":3406,"high":3407,"low":3408,"close":3409},685.67,685.8,679.94,683.34,{"symbol":2356,"time":946,"open":3411,"high":3412,"low":3413,"close":3414},685.04,685.08,679.24,682.06,{"symbol":2356,"time":948,"open":3416,"high":3417,"low":3418,"close":3418},683.9,685.94,679.83,{"symbol":2356,"time":950,"open":3420,"high":3421,"low":3422,"close":3423},688.72,689.7,682.87,687.39,{"symbol":2356,"time":952,"open":3425,"high":3426,"low":3140,"close":3427},687.05,688.91,687.06,{"symbol":2356,"time":954,"open":3429,"high":3430,"low":3431,"close":3432},682.73,685.54,682.12,685.24,{"symbol":2356,"time":957,"open":3434,"high":3435,"low":3436,"close":3437},676.46,678.47,675.65,677.25,{"symbol":2356,"time":961,"open":3439,"high":3440,"low":3441,"close":3442},668.12,672.71,667.8,671.76,{"symbol":2356,"time":964,"open":3444,"high":3444,"low":3445,"close":3441},672,663.3,{"symbol":2356,"time":968,"open":3447,"high":3448,"low":3449,"close":3450},671.44,672.99,669.98,671.29,{"symbol":2356,"time":971,"open":3452,"high":3453,"low":3454,"close":3455},667.32,672.21,667.27,671.3,{"symbol":2356,"time":974,"open":3457,"high":3458,"low":3459,"close":3460},659.5,665.76,658.14,664.39,{"symbol":2356,"time":978,"open":3462,"high":3463,"low":3464,"close":3465},666.82,668.71,657.11,660.64,{"symbol":2356,"time":983,"open":3462,"high":3467,"low":2919,"close":3468},670.23,665.17,{"symbol":2356,"time":986,"open":3470,"high":3471,"low":3472,"close":3473},657.17,665.83,653.17,662.23,{"symbol":2356,"time":991,"open":3475,"high":3476,"low":3477,"close":3478},660.65,665.13,659.77,663.04,{"symbol":2356,"time":993,"open":3480,"high":3481,"low":3482,"close":3483},672.13,673.95,652.84,653.02,{"symbol":2356,"time":997,"open":3485,"high":3486,"low":3487,"close":2996},673.53,673.94,669.21,{"symbol":2356,"time":1002,"open":3489,"high":3490,"low":3491,"close":3492},670.25,673.21,669.42,673.11,{"symbol":2356,"time":1004,"open":3494,"high":3448,"low":3495,"close":3496},672.54,667.67,669.12,{"symbol":2356,"time":1007,"open":3498,"high":3499,"low":3500,"close":3501},671.62,672.51,669.46,671.61,{"symbol":2356,"time":1009,"open":3503,"high":3504,"low":3505,"close":3487},669.99,672.68,668.16,{"symbol":2356,"time":1012,"open":3507,"high":3508,"low":3509,"close":3510},670.45,670.57,666.78,669.22,{"symbol":2356,"time":1017,"open":3512,"high":3513,"low":3514,"close":3515},663.17,669.37,663.06,668.45,{"symbol":2356,"time":1022,"open":3517,"high":3518,"low":3519,"close":3520},662.93,666.65,661.61,666.18,{"symbol":2356,"time":1024,"open":3522,"high":3523,"low":3524,"close":3525},664.36,665.28,661.86,663.68,{"symbol":2356,"time":1028,"open":3527,"high":3528,"low":3529,"close":3530},659.51,662.37,657.88,661.82,{"symbol":2356,"time":1031,"open":3532,"high":3533,"low":3534,"close":3535},657.94,659.41,654.41,658.05,{"symbol":2356,"time":1033,"open":3537,"high":3538,"low":3539,"close":3540},664.51,664.61,659.67,661.1,{"symbol":2356,"time":1036,"open":3542,"high":3356,"low":3543,"close":3544},666.72,661.98,663.21,{"symbol":2356,"time":1039,"open":3546,"high":3547,"low":3365,"close":3548},662.2,667.29,666.84,{"symbol":2356,"time":1043,"open":3550,"high":3346,"low":3551,"close":3552},662.33,660.37,663.7,{"symbol":2356,"time":1045,"open":3554,"high":3555,"low":3556,"close":3557},661.89,664.89,660.27,662.26,{"symbol":2356,"time":1048,"open":3559,"high":3560,"low":3561,"close":3562},660.01,661.72,654.3,659.18,{"symbol":2356,"time":1051,"open":3564,"high":3565,"low":3566,"close":3567},661.47,661.78,659.21,660,{"symbol":2356,"time":1056,"open":3569,"high":3570,"low":3571,"close":3572},659.64,661.04,659.34,660.91,{"symbol":2356,"time":1058,"open":3574,"high":3575,"low":3576,"close":3577},657.6,659.11,656.9,657.41,{"symbol":2356,"time":1060,"open":3579,"high":3580,"low":3581,"close":3582},654.18,658.33,653.59,657.63,{"symbol":2356,"time":1062,"open":3584,"high":3585,"low":3586,"close":3587},653.62,654.55,650.63,652.21,{"symbol":2356,"time":1064,"open":3589,"high":3590,"low":3591,"close":3592},648.97,650.86,647.22,650.33,{"symbol":2356,"time":1066,"open":3594,"high":3595,"low":3596,"close":3597},648.62,649.84,647.23,648.83,{"symbol":2356,"time":1068,"open":3599,"high":3587,"low":3600,"close":3601},651.48,643.33,647.24,{"symbol":2356,"time":1071,"open":3603,"high":3604,"low":3605,"close":3606},644.42,649.15,643.51,649.12,{"symbol":2356,"time":1075,"open":3608,"high":3609,"low":3610,"close":3611},642.67,644.21,640.46,643.74,{"symbol":2356,"time":1077,"open":3613,"high":3614,"low":3615,"close":3616},637.5,640.49,634.92,640.27,{"symbol":2356,"time":1080,"open":3618,"high":3619,"low":3620,"close":3621},647.47,647.84,643.14,645.05,{"symbol":2356,"time":1083,"open":3601,"high":3623,"low":3624,"close":3625},649.48,645.34,648.92,{"symbol":2356,"time":1085,"open":3627,"high":3628,"low":3603,"close":3629},644.57,647.37,646.63,[3631,3635,3640,3643,3645,3647,3649,3651,3654,3655,3657,3660,3663,3665,3667,3669,3671,3673,3675,3677,3679,3681,3683,3685,3687,3688,3689,3691,3693,3695,3697,3699,3701,3703,3705,3707,3709,3711,3713,3715,3717,3719,3721,3723,3725,3726,3728,3730,3732,3734,3736,3738,3740,3742],{"time":48,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3633,"datetime":3634},"BULLISH","MACD","2026-09-14 00:00:00",{"time":110,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3638,"datetime":3639},"False","BEARISH","ADX","2026-08-25 00:00:00",{"time":137,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3641,"datetime":3642},"CCI","2026-08-18 00:00:00",{"time":159,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3633,"datetime":3644},"2026-08-12 00:00:00",{"time":165,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3638,"datetime":3646},"2026-08-11 00:00:00",{"time":170,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3638,"datetime":3648},"2026-08-10 00:00:00",{"time":187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3641,"datetime":3650},"2026-08-05 00:00:00",{"time":193,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3652,"datetime":3653},"MA","2026-08-04 00:00:00",{"time":193,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3638,"datetime":3653},{"time":199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3633,"datetime":3656},"2026-08-03 00:00:00",{"time":225,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3658,"datetime":3659},"RSI","2026-07-27 00:00:00",{"time":234,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3661,"datetime":3662},"BollingerBands","2026-07-23 00:00:00",{"time":264,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3641,"datetime":3664},"2026-07-15 00:00:00",{"time":270,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3638,"datetime":3666},"2026-07-14 00:00:00",{"time":293,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3633,"datetime":3668},"2026-07-08 00:00:00",{"time":378,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3633,"datetime":3670},"2026-06-12 00:00:00",{"time":405,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3633,"datetime":3672},"2026-06-04 00:00:00",{"time":438,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3633,"datetime":3674},"2026-05-21 00:00:00",{"time":452,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3633,"datetime":3676},"2026-05-18 00:00:00",{"time":495,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3633,"datetime":3678},"2026-05-04 00:00:00",{"time":505,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3652,"datetime":3680},"2026-04-30 00:00:00",{"time":511,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3633,"datetime":3682},"2026-04-29 00:00:00",{"time":543,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3658,"datetime":3684},"2026-04-21 00:00:00",{"time":581,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3638,"datetime":3686},"2026-04-08 00:00:00",{"time":581,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3661,"datetime":3686},{"time":581,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3641,"datetime":3686},{"time":584,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3638,"datetime":3690},"2026-04-07 00:00:00",{"time":600,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3638,"datetime":3692},"2026-04-01 00:00:00",{"time":636,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3633,"datetime":3694},"2026-03-23 00:00:00",{"time":718,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3633,"datetime":3696},"2026-02-19 00:00:00",{"time":726,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3638,"datetime":3698},"2026-02-13 00:00:00",{"time":738,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3638,"datetime":3700},"2026-02-09 00:00:00",{"time":742,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3633,"datetime":3702},"2026-02-06 00:00:00",{"time":750,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3652,"datetime":3704},"2026-02-04 00:00:00",{"time":752,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3658,"datetime":3706},"2026-02-03 00:00:00",{"time":758,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3638,"datetime":3708},"2026-01-30 00:00:00",{"time":788,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3661,"datetime":3710},"2026-01-20 00:00:00",{"time":796,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3641,"datetime":3712},"2026-01-14 00:00:00",{"time":833,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3633,"datetime":3714},"2025-12-26 00:00:00",{"time":868,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3638,"datetime":3716},"2025-12-09 00:00:00",{"time":893,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3633,"datetime":3718},"2025-11-26 00:00:00",{"time":897,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3641,"datetime":3720},"2025-11-25 00:00:00",{"time":920,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3641,"datetime":3722},"2025-11-17 00:00:00",{"time":925,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3638,"datetime":3724},"2025-11-13 00:00:00",{"time":925,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3633,"datetime":3724},{"time":941,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3652,"datetime":3727},"2025-11-04 00:00:00",{"time":961,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3661,"datetime":3729},"2025-10-23 00:00:00",{"time":978,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3658,"datetime":3731},"2025-10-16 00:00:00",{"time":983,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3641,"datetime":3733},"2025-10-15 00:00:00",{"time":986,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3638,"datetime":3735},"2025-10-14 00:00:00",{"time":1002,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3633,"datetime":3737},"2025-10-08 00:00:00",{"time":1007,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3632,"trading_system":3658,"datetime":3739},"2025-10-06 00:00:00",{"time":1017,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3652,"datetime":3741},"2025-10-01 00:00:00",{"time":1033,"symbol":5,"current_signal":3636,"signal_change":23,"signal_type":3637,"trading_system":3661,"datetime":3743},"2025-09-24 00:00:00",[3745,3751,3756,3761,3767,3772,3778,3783,3788,3793,3798,3803,3808,3813,3818,3823,3828,3833,3838,3843,3848,3853,3858,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3913,3918,3923,3928,3933,3938,3943,3948,3953,3958,3963,3968,3973,3979,3985,3991,3996,4002,4008,4014,4021,4027,4032,4038,4044,4050,4056,4062,4068,4074,4080,4086,4092,4098,4104,4109,4115,4121,4126,4132,4138,4144,4150,4155,4161,4167,4172,4178,4184,4190,4195,4201,4207,4213,4219,4225,4231,4237,4243,4249,4255,4261,4267,4273,4279,4284,4290],{"symbol":5,"form":3746,"filingdate":632,"primarydocument":3747,"accessionnumber":3748,"filing_url":3749,"sec_url":3750},"8-K","aal-20260324.htm","0000006201-26-000023","https://www.sec.gov/Archives/edgar/data/6201/000000620126000023/aal-20260324.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620126000023/0000006201-26-000023-index.htm",{"symbol":5,"form":3746,"filingdate":652,"primarydocument":3752,"accessionnumber":3753,"filing_url":3754,"sec_url":3755},"aal-20260317.htm","0000006201-26-000020","https://www.sec.gov/Archives/edgar/data/6201/000000620126000020/aal-20260317.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620126000020/0000006201-26-000020-index.htm",{"symbol":5,"form":3746,"filingdate":677,"primarydocument":3757,"accessionnumber":3758,"filing_url":3759,"sec_url":3760},"d35934d8k.htm","0001193125-26-098647","https://www.sec.gov/Archives/edgar/data/6201/000119312526098647/d35934d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312526098647/0001193125-26-098647-index.htm",{"symbol":5,"form":3762,"filingdate":721,"primarydocument":3763,"accessionnumber":3764,"filing_url":3765,"sec_url":3766},"10-K","aal-20251231.htm","0000006201-26-000014","https://www.sec.gov/Archives/edgar/data/6201/000000620126000014/aal-20251231.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620126000014/0000006201-26-000014-index.htm",{"symbol":5,"form":3746,"filingdate":768,"primarydocument":3768,"accessionnumber":3769,"filing_url":3770,"sec_url":3771},"aal-20260127.htm","0000006201-26-000008","https://www.sec.gov/Archives/edgar/data/6201/000000620126000008/aal-20260127.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620126000008/0000006201-26-000008-index.htm",{"symbol":5,"form":3773,"filingdate":961,"primarydocument":3774,"accessionnumber":3775,"filing_url":3776,"sec_url":3777},"10-Q","aal-20250930.htm","0000006201-25-000052","https://www.sec.gov/Archives/edgar/data/6201/000000620125000052/aal-20250930.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000052/0000006201-25-000052-index.htm",{"symbol":5,"form":3746,"filingdate":961,"primarydocument":3779,"accessionnumber":3780,"filing_url":3781,"sec_url":3782},"aal-20251023.htm","0000006201-25-000051","https://www.sec.gov/Archives/edgar/data/6201/000000620125000051/aal-20251023.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000051/0000006201-25-000051-index.htm",{"symbol":5,"form":3746,"filingdate":1116,"primarydocument":3784,"accessionnumber":3785,"filing_url":3786,"sec_url":3787},"aal-20250806.htm","0000006201-25-000042","https://www.sec.gov/Archives/edgar/data/6201/000000620125000042/aal-20250806.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000042/0000006201-25-000042-index.htm",{"symbol":5,"form":3746,"filingdate":1142,"primarydocument":3789,"accessionnumber":3790,"filing_url":3791,"sec_url":3792},"aal-20250724.htm","0000006201-25-000037","https://www.sec.gov/Archives/edgar/data/6201/000000620125000037/aal-20250724.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000037/0000006201-25-000037-index.htm",{"symbol":5,"form":3773,"filingdate":1142,"primarydocument":3794,"accessionnumber":3795,"filing_url":3796,"sec_url":3797},"aal-20250630.htm","0000006201-25-000038","https://www.sec.gov/Archives/edgar/data/6201/000000620125000038/aal-20250630.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000038/0000006201-25-000038-index.htm",{"symbol":5,"form":3746,"filingdate":1219,"primarydocument":3799,"accessionnumber":3800,"filing_url":3801,"sec_url":3802},"aal-20250611.htm","0000006201-25-000029","https://www.sec.gov/Archives/edgar/data/6201/000000620125000029/aal-20250611.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000029/0000006201-25-000029-index.htm",{"symbol":5,"form":3746,"filingdate":1237,"primarydocument":3804,"accessionnumber":3805,"filing_url":3806,"sec_url":3807},"d919118d8k.htm","0001193125-25-130155","https://www.sec.gov/Archives/edgar/data/6201/000119312525130155/d919118d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312525130155/0001193125-25-130155-index.htm",{"symbol":5,"form":3746,"filingdate":1315,"primarydocument":3809,"accessionnumber":3810,"filing_url":3811,"sec_url":3812},"aal-20250424.htm","0000006201-25-000022","https://www.sec.gov/Archives/edgar/data/6201/000000620125000022/aal-20250424.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000022/0000006201-25-000022-index.htm",{"symbol":5,"form":3773,"filingdate":1315,"primarydocument":3814,"accessionnumber":3815,"filing_url":3816,"sec_url":3817},"aal-20250331.htm","0000006201-25-000023","https://www.sec.gov/Archives/edgar/data/6201/000000620125000023/aal-20250331.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000023/0000006201-25-000023-index.htm",{"symbol":5,"form":3746,"filingdate":1392,"primarydocument":3819,"accessionnumber":3820,"filing_url":3821,"sec_url":3822},"d941564d8k.htm","0001193125-25-067150","https://www.sec.gov/Archives/edgar/data/6201/000119312525067150/d941564d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312525067150/0001193125-25-067150-index.htm",{"symbol":5,"form":3746,"filingdate":1423,"primarydocument":3824,"accessionnumber":3825,"filing_url":3826,"sec_url":3827},"aal-20250311.htm","0000006201-25-000013","https://www.sec.gov/Archives/edgar/data/6201/000000620125000013/aal-20250311.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000013/0000006201-25-000013-index.htm",{"symbol":5,"form":3762,"filingdate":1466,"primarydocument":3829,"accessionnumber":3830,"filing_url":3831,"sec_url":3832},"aal-20241231.htm","0000006201-25-000010","https://www.sec.gov/Archives/edgar/data/6201/000000620125000010/aal-20241231.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000010/0000006201-25-000010-index.htm",{"symbol":5,"form":3746,"filingdate":1536,"primarydocument":3834,"accessionnumber":3835,"filing_url":3836,"sec_url":3837},"aal-20250123.htm","0000006201-25-000006","https://www.sec.gov/Archives/edgar/data/6201/000000620125000006/aal-20250123.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000006/0000006201-25-000006-index.htm",{"symbol":5,"form":3746,"filingdate":1576,"primarydocument":3839,"accessionnumber":3840,"filing_url":3841,"sec_url":3842},"aal-20250106.htm","0000006201-25-000003","https://www.sec.gov/Archives/edgar/data/6201/000000620125000003/aal-20250106.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000003/0000006201-25-000003-index.htm",{"symbol":5,"form":3746,"filingdate":1620,"primarydocument":3844,"accessionnumber":3845,"filing_url":3846,"sec_url":3847},"d714079d8k.htm","0001193125-24-284304","https://www.sec.gov/Archives/edgar/data/6201/000119312524284304/d714079d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312524284304/0001193125-24-284304-index.htm",{"symbol":5,"form":3746,"filingdate":1663,"primarydocument":3849,"accessionnumber":3850,"filing_url":3851,"sec_url":3852},"aal-20241205.htm","0000006201-24-000066","https://www.sec.gov/Archives/edgar/data/6201/000000620124000066/aal-20241205.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000066/0000006201-24-000066-index.htm",{"symbol":5,"form":3746,"filingdate":1724,"primarydocument":3854,"accessionnumber":3855,"filing_url":3856,"sec_url":3857},"d902354d8k.htm","0001193125-24-249922","https://www.sec.gov/Archives/edgar/data/6201/000119312524249922/d902354d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312524249922/0001193125-24-249922-index.htm",{"symbol":5,"form":3773,"filingdate":1736,"primarydocument":3859,"accessionnumber":3860,"filing_url":3861,"sec_url":3862},"aal-20240930.htm","0000006201-24-000060","https://www.sec.gov/Archives/edgar/data/6201/000000620124000060/aal-20240930.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000060/0000006201-24-000060-index.htm",{"symbol":5,"form":3746,"filingdate":1736,"primarydocument":3864,"accessionnumber":3865,"filing_url":3866,"sec_url":3867},"aal-20241024.htm","0000006201-24-000059","https://www.sec.gov/Archives/edgar/data/6201/000000620124000059/aal-20241024.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000059/0000006201-24-000059-index.htm",{"symbol":5,"form":3746,"filingdate":1897,"primarydocument":3869,"accessionnumber":3870,"filing_url":3871,"sec_url":3872},"aal-20240730.htm","0000006201-24-000051","https://www.sec.gov/Archives/edgar/data/6201/000000620124000051/aal-20240730.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000051/0000006201-24-000051-index.htm",{"symbol":5,"form":3746,"filingdate":1907,"primarydocument":3874,"accessionnumber":3875,"filing_url":3876,"sec_url":3877},"aal-20240725.htm","0000006201-24-000047","https://www.sec.gov/Archives/edgar/data/6201/000000620124000047/aal-20240725.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000047/0000006201-24-000047-index.htm",{"symbol":5,"form":3773,"filingdate":1907,"primarydocument":3879,"accessionnumber":3880,"filing_url":3881,"sec_url":3882},"aal-20240630.htm","0000006201-24-000048","https://www.sec.gov/Archives/edgar/data/6201/000000620124000048/aal-20240630.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000048/0000006201-24-000048-index.htm",{"symbol":5,"form":3746,"filingdate":1925,"primarydocument":3884,"accessionnumber":3885,"filing_url":3886,"sec_url":3887},"d729729d8k.htm","0001193125-24-178619","https://www.sec.gov/Archives/edgar/data/6201/000119312524178619/d729729d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312524178619/0001193125-24-178619-index.htm",{"symbol":5,"form":3746,"filingdate":1976,"primarydocument":3889,"accessionnumber":3890,"filing_url":3891,"sec_url":3892},"aal-20240605.htm","0000006201-24-000040","https://www.sec.gov/Archives/edgar/data/6201/000000620124000040/aal-20240605.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000040/0000006201-24-000040-index.htm",{"symbol":5,"form":3746,"filingdate":1978,"primarydocument":3894,"accessionnumber":3895,"filing_url":3896,"sec_url":3897},"aal-20240604.htm","0000006201-24-000036","https://www.sec.gov/Archives/edgar/data/6201/000000620124000036/aal-20240604.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000036/0000006201-24-000036-index.htm",{"symbol":5,"form":3746,"filingdate":1988,"primarydocument":3899,"accessionnumber":3900,"filing_url":3901,"sec_url":3902},"d800477d8k.htm","0001193125-24-148138","https://www.sec.gov/Archives/edgar/data/6201/000119312524148138/d800477d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312524148138/0001193125-24-148138-index.htm",{"symbol":5,"form":3746,"filingdate":2039,"primarydocument":3904,"accessionnumber":3905,"filing_url":3906,"sec_url":3907},"aal-20240425.htm","0000006201-24-000031","https://www.sec.gov/Archives/edgar/data/6201/000000620124000031/aal-20240425.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000031/0000006201-24-000031-index.htm",{"symbol":5,"form":3773,"filingdate":2039,"primarydocument":3909,"accessionnumber":3910,"filing_url":3911,"sec_url":3912},"aal-20240331.htm","0000006201-24-000032","https://www.sec.gov/Archives/edgar/data/6201/000000620124000032/aal-20240331.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000032/0000006201-24-000032-index.htm",{"symbol":5,"form":3746,"filingdate":2109,"primarydocument":3914,"accessionnumber":3915,"filing_url":3916,"sec_url":3917},"aal-20240312.htm","0000006201-24-000024","https://www.sec.gov/Archives/edgar/data/6201/000000620124000024/aal-20240312.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000024/0000006201-24-000024-index.htm",{"symbol":5,"form":3746,"filingdate":2120,"primarydocument":3919,"accessionnumber":3920,"filing_url":3921,"sec_url":3922},"aal-20240302.htm","0000006201-24-000020","https://www.sec.gov/Archives/edgar/data/6201/000000620124000020/aal-20240302.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000020/0000006201-24-000020-index.htm",{"symbol":5,"form":3746,"filingdate":2122,"primarydocument":3924,"accessionnumber":3925,"filing_url":3926,"sec_url":3927},"aal-20240304.htm","0000006201-24-000015","https://www.sec.gov/Archives/edgar/data/6201/000000620124000015/aal-20240304.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000015/0000006201-24-000015-index.htm",{"symbol":5,"form":3746,"filingdate":2132,"primarydocument":3929,"accessionnumber":3930,"filing_url":3931,"sec_url":3932},"d770083d8k.htm","0001193125-24-046293","https://www.sec.gov/Archives/edgar/data/6201/000119312524046293/d770083d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312524046293/0001193125-24-046293-index.htm",{"symbol":5,"form":3762,"filingdate":2138,"primarydocument":3934,"accessionnumber":3935,"filing_url":3936,"sec_url":3937},"aal-20231231.htm","0000006201-24-000010","https://www.sec.gov/Archives/edgar/data/6201/000000620124000010/aal-20231231.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000010/0000006201-24-000010-index.htm",{"symbol":5,"form":3746,"filingdate":2176,"primarydocument":3939,"accessionnumber":3940,"filing_url":3941,"sec_url":3942},"aal-20240125.htm","0000006201-24-000005","https://www.sec.gov/Archives/edgar/data/6201/000000620124000005/aal-20240125.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000005/0000006201-24-000005-index.htm",{"symbol":5,"form":3746,"filingdate":2251,"primarydocument":3944,"accessionnumber":3945,"filing_url":3946,"sec_url":3947},"d247933d8k.htm","0001193125-23-288364","https://www.sec.gov/Archives/edgar/data/6201/000119312523288364/d247933d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312523288364/0001193125-23-288364-index.htm",{"symbol":5,"form":3746,"filingdate":2271,"primarydocument":3949,"accessionnumber":3950,"filing_url":3951,"sec_url":3952},"d563636d8k.htm","0001193125-23-279913","https://www.sec.gov/Archives/edgar/data/6201/000119312523279913/d563636d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312523279913/0001193125-23-279913-index.htm",{"symbol":5,"form":3746,"filingdate":2273,"primarydocument":3954,"accessionnumber":3955,"filing_url":3956,"sec_url":3957},"d568873d8k.htm","0001193125-23-278464","https://www.sec.gov/Archives/edgar/data/6201/000119312523278464/d568873d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312523278464/0001193125-23-278464-index.htm",{"symbol":5,"form":3746,"filingdate":2313,"primarydocument":3959,"accessionnumber":3960,"filing_url":3961,"sec_url":3962},"aal-20231019.htm","0000006201-23-000091","https://www.sec.gov/Archives/edgar/data/6201/000000620123000091/aal-20231019.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000091/0000006201-23-000091-index.htm",{"symbol":5,"form":3773,"filingdate":2313,"primarydocument":3964,"accessionnumber":3965,"filing_url":3966,"sec_url":3967},"aal-20230930.htm","0000006201-23-000092","https://www.sec.gov/Archives/edgar/data/6201/000000620123000092/aal-20230930.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000092/0000006201-23-000092-index.htm",{"symbol":5,"form":3746,"filingdate":2353,"primarydocument":3969,"accessionnumber":3970,"filing_url":3971,"sec_url":3972},"aal-20230920.htm","0000006201-23-000082","https://www.sec.gov/Archives/edgar/data/6201/000000620123000082/aal-20230920.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000082/0000006201-23-000082-index.htm",{"symbol":5,"form":3746,"filingdate":3974,"primarydocument":3975,"accessionnumber":3976,"filing_url":3977,"sec_url":3978},"2023-09-13","aal-20230913.htm","0000006201-23-000078","https://www.sec.gov/Archives/edgar/data/6201/000000620123000078/aal-20230913.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000078/0000006201-23-000078-index.htm",{"symbol":5,"form":3746,"filingdate":3980,"primarydocument":3981,"accessionnumber":3982,"filing_url":3983,"sec_url":3984},"2023-08-22","aal-20230821.htm","0000006201-23-000073","https://www.sec.gov/Archives/edgar/data/6201/000000620123000073/aal-20230821.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000073/0000006201-23-000073-index.htm",{"symbol":5,"form":3773,"filingdate":3986,"primarydocument":3987,"accessionnumber":3988,"filing_url":3989,"sec_url":3990},"2023-07-20","aal-20230630.htm","0000006201-23-000070","https://www.sec.gov/Archives/edgar/data/6201/000000620123000070/aal-20230630.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000070/0000006201-23-000070-index.htm",{"symbol":5,"form":3746,"filingdate":3986,"primarydocument":3992,"accessionnumber":3993,"filing_url":3994,"sec_url":3995},"aal-20230720.htm","0000006201-23-000069","https://www.sec.gov/Archives/edgar/data/6201/000000620123000069/aal-20230720.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000069/0000006201-23-000069-index.htm",{"symbol":5,"form":3746,"filingdate":3997,"primarydocument":3998,"accessionnumber":3999,"filing_url":4000,"sec_url":4001},"2023-05-31","aal-20230531.htm","0000006201-23-000059","https://www.sec.gov/Archives/edgar/data/6201/000000620123000059/aal-20230531.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000059/0000006201-23-000059-index.htm",{"symbol":5,"form":3746,"filingdate":4003,"primarydocument":4004,"accessionnumber":4005,"filing_url":4006,"sec_url":4007},"2023-05-26","aal-20230526.htm","0000006201-23-000055","https://www.sec.gov/Archives/edgar/data/6201/000000620123000055/aal-20230526.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000055/0000006201-23-000055-index.htm",{"symbol":5,"form":3746,"filingdate":4009,"primarydocument":4010,"accessionnumber":4011,"filing_url":4012,"sec_url":4013},"2023-05-11","aal-20230510.htm","0000006201-23-000051","https://www.sec.gov/Archives/edgar/data/6201/000000620123000051/aal-20230510.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000051/0000006201-23-000051-index.htm",{"symbol":5,"form":4015,"filingdate":4016,"primarydocument":4017,"accessionnumber":4018,"filing_url":4019,"sec_url":4020},"8-K/A","2023-05-05","aal-20221213.htm","0000006201-23-000045","https://www.sec.gov/Archives/edgar/data/6201/000000620123000045/aal-20221213.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000045/0000006201-23-000045-index.htm",{"symbol":5,"form":3773,"filingdate":4022,"primarydocument":4023,"accessionnumber":4024,"filing_url":4025,"sec_url":4026},"2023-04-27","aal-20230331.htm","0000006201-23-000042","https://www.sec.gov/Archives/edgar/data/6201/000000620123000042/aal-20230331.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000042/0000006201-23-000042-index.htm",{"symbol":5,"form":3746,"filingdate":4022,"primarydocument":4028,"accessionnumber":4029,"filing_url":4030,"sec_url":4031},"aal-20230427.htm","0000006201-23-000041","https://www.sec.gov/Archives/edgar/data/6201/000000620123000041/aal-20230427.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000041/0000006201-23-000041-index.htm",{"symbol":5,"form":3746,"filingdate":4033,"primarydocument":4034,"accessionnumber":4035,"filing_url":4036,"sec_url":4037},"2023-04-12","aal-20230412.htm","0000006201-23-000033","https://www.sec.gov/Archives/edgar/data/6201/000000620123000033/aal-20230412.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000033/0000006201-23-000033-index.htm",{"symbol":5,"form":3746,"filingdate":4039,"primarydocument":4040,"accessionnumber":4041,"filing_url":4042,"sec_url":4043},"2023-03-13","aal-20230313.htm","0000006201-23-000029","https://www.sec.gov/Archives/edgar/data/6201/000000620123000029/aal-20230313.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000029/0000006201-23-000029-index.htm",{"symbol":5,"form":3746,"filingdate":4045,"primarydocument":4046,"accessionnumber":4047,"filing_url":4048,"sec_url":4049},"2023-02-27","d483901d8k.htm","0001193125-23-050851","https://www.sec.gov/Archives/edgar/data/6201/000119312523050851/d483901d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312523050851/0001193125-23-050851-index.htm",{"symbol":5,"form":3746,"filingdate":4051,"primarydocument":4052,"accessionnumber":4053,"filing_url":4054,"sec_url":4055},"2023-02-23","aal-20230223.htm","0000006201-23-000025","https://www.sec.gov/Archives/edgar/data/6201/000000620123000025/aal-20230223.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000025/0000006201-23-000025-index.htm",{"symbol":5,"form":3762,"filingdate":4057,"primarydocument":4058,"accessionnumber":4059,"filing_url":4060,"sec_url":4061},"2023-02-22","aal-20221231.htm","0000006201-23-000018","https://www.sec.gov/Archives/edgar/data/6201/000000620123000018/aal-20221231.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000018/0000006201-23-000018-index.htm",{"symbol":5,"form":3746,"filingdate":4063,"primarydocument":4064,"accessionnumber":4065,"filing_url":4066,"sec_url":4067},"2023-02-15","d402365d8k.htm","0001193125-23-040349","https://www.sec.gov/Archives/edgar/data/6201/000119312523040349/d402365d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312523040349/0001193125-23-040349-index.htm",{"symbol":5,"form":3746,"filingdate":4069,"primarydocument":4070,"accessionnumber":4071,"filing_url":4072,"sec_url":4073},"2023-02-09","d462095d8k.htm","0001193125-23-028742","https://www.sec.gov/Archives/edgar/data/6201/000119312523028742/d462095d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312523028742/0001193125-23-028742-index.htm",{"symbol":5,"form":3746,"filingdate":4075,"primarydocument":4076,"accessionnumber":4077,"filing_url":4078,"sec_url":4079},"2023-02-08","d462125d8k.htm","0001193125-23-027716","https://www.sec.gov/Archives/edgar/data/6201/000119312523027716/d462125d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312523027716/0001193125-23-027716-index.htm",{"symbol":5,"form":3746,"filingdate":4081,"primarydocument":4082,"accessionnumber":4083,"filing_url":4084,"sec_url":4085},"2023-02-03","aal-20230131.htm","0000006201-23-000013","https://www.sec.gov/Archives/edgar/data/6201/000000620123000013/aal-20230131.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000013/0000006201-23-000013-index.htm",{"symbol":5,"form":3746,"filingdate":4087,"primarydocument":4088,"accessionnumber":4089,"filing_url":4090,"sec_url":4091},"2023-01-26","aal-20230126.htm","0000006201-23-000008","https://www.sec.gov/Archives/edgar/data/6201/000000620123000008/aal-20230126.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000008/0000006201-23-000008-index.htm",{"symbol":5,"form":3746,"filingdate":4093,"primarydocument":4094,"accessionnumber":4095,"filing_url":4096,"sec_url":4097},"2023-01-12","aal-20230112.htm","0000006201-23-000004","https://www.sec.gov/Archives/edgar/data/6201/000000620123000004/aal-20230112.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620123000004/0000006201-23-000004-index.htm",{"symbol":5,"form":3746,"filingdate":4099,"primarydocument":4100,"accessionnumber":4101,"filing_url":4102,"sec_url":4103},"2022-12-19","aal-20221219.htm","0000006201-22-000097","https://www.sec.gov/Archives/edgar/data/6201/000000620122000097/aal-20221219.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000097/0000006201-22-000097-index.htm",{"symbol":5,"form":3746,"filingdate":4105,"primarydocument":4017,"accessionnumber":4106,"filing_url":4107,"sec_url":4108},"2022-12-13","0000006201-22-000093","https://www.sec.gov/Archives/edgar/data/6201/000000620122000093/aal-20221213.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000093/0000006201-22-000093-index.htm",{"symbol":5,"form":3746,"filingdate":4110,"primarydocument":4111,"accessionnumber":4112,"filing_url":4113,"sec_url":4114},"2022-11-29","aal-20221128.htm","0000006201-22-000089","https://www.sec.gov/Archives/edgar/data/6201/000000620122000089/aal-20221128.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000089/0000006201-22-000089-index.htm",{"symbol":5,"form":3773,"filingdate":4116,"primarydocument":4117,"accessionnumber":4118,"filing_url":4119,"sec_url":4120},"2022-10-20","aal-20220930.htm","0000006201-22-000086","https://www.sec.gov/Archives/edgar/data/6201/000000620122000086/aal-20220930.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000086/0000006201-22-000086-index.htm",{"symbol":5,"form":3746,"filingdate":4116,"primarydocument":4122,"accessionnumber":4123,"filing_url":4124,"sec_url":4125},"aal-20221020.htm","0000006201-22-000085","https://www.sec.gov/Archives/edgar/data/6201/000000620122000085/aal-20221020.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000085/0000006201-22-000085-index.htm",{"symbol":5,"form":3746,"filingdate":4127,"primarydocument":4128,"accessionnumber":4129,"filing_url":4130,"sec_url":4131},"2022-10-11","aal-20221011.htm","0000006201-22-000078","https://www.sec.gov/Archives/edgar/data/6201/000000620122000078/aal-20221011.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000078/0000006201-22-000078-index.htm",{"symbol":5,"form":3746,"filingdate":4133,"primarydocument":4134,"accessionnumber":4135,"filing_url":4136,"sec_url":4137},"2022-09-06","aal-20220906.htm","0000006201-22-000074","https://www.sec.gov/Archives/edgar/data/6201/000000620122000074/aal-20220906.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000074/0000006201-22-000074-index.htm",{"symbol":5,"form":3746,"filingdate":4139,"primarydocument":4140,"accessionnumber":4141,"filing_url":4142,"sec_url":4143},"2022-07-28","d379013d8k.htm","0001193125-22-204906","https://www.sec.gov/Archives/edgar/data/6201/000119312522204906/d379013d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312522204906/0001193125-22-204906-index.htm",{"symbol":5,"form":3773,"filingdate":4145,"primarydocument":4146,"accessionnumber":4147,"filing_url":4148,"sec_url":4149},"2022-07-21","aal-20220630.htm","0000006201-22-000071","https://www.sec.gov/Archives/edgar/data/6201/000000620122000071/aal-20220630.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000071/0000006201-22-000071-index.htm",{"symbol":5,"form":3746,"filingdate":4145,"primarydocument":4151,"accessionnumber":4152,"filing_url":4153,"sec_url":4154},"aal-20220721.htm","0000006201-22-000070","https://www.sec.gov/Archives/edgar/data/6201/000000620122000070/aal-20220721.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000070/0000006201-22-000070-index.htm",{"symbol":5,"form":3746,"filingdate":4156,"primarydocument":4157,"accessionnumber":4158,"filing_url":4159,"sec_url":4160},"2022-07-12","aal-20220712.htm","0000006201-22-000064","https://www.sec.gov/Archives/edgar/data/6201/000000620122000064/aal-20220712.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000064/0000006201-22-000064-index.htm",{"symbol":5,"form":3746,"filingdate":4162,"primarydocument":4163,"accessionnumber":4164,"filing_url":4165,"sec_url":4166},"2022-06-10","aal-20220608.htm","0000006201-22-000059","https://www.sec.gov/Archives/edgar/data/6201/000000620122000059/aal-20220608.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000059/0000006201-22-000059-index.htm",{"symbol":5,"form":3746,"filingdate":4162,"primarydocument":4168,"accessionnumber":4169,"filing_url":4170,"sec_url":4171},"aal-20220610.htm","0000006201-22-000060","https://www.sec.gov/Archives/edgar/data/6201/000000620122000060/aal-20220610.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000060/0000006201-22-000060-index.htm",{"symbol":5,"form":3746,"filingdate":4173,"primarydocument":4174,"accessionnumber":4175,"filing_url":4176,"sec_url":4177},"2022-06-03","aal-20220603.htm","0000006201-22-000053","https://www.sec.gov/Archives/edgar/data/6201/000000620122000053/aal-20220603.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000053/0000006201-22-000053-index.htm",{"symbol":5,"form":3746,"filingdate":4179,"primarydocument":4180,"accessionnumber":4181,"filing_url":4182,"sec_url":4183},"2022-05-31","aal-20220527.htm","0000006201-22-000049","https://www.sec.gov/Archives/edgar/data/6201/000000620122000049/aal-20220527.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000049/0000006201-22-000049-index.htm",{"symbol":5,"form":3746,"filingdate":4185,"primarydocument":4186,"accessionnumber":4187,"filing_url":4188,"sec_url":4189},"2022-04-21","aal-20220421.htm","0000006201-22-000044","https://www.sec.gov/Archives/edgar/data/6201/000000620122000044/aal-20220421.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000044/0000006201-22-000044-index.htm",{"symbol":5,"form":3773,"filingdate":4185,"primarydocument":4191,"accessionnumber":4192,"filing_url":4193,"sec_url":4194},"aal-20220331.htm","0000006201-22-000046","https://www.sec.gov/Archives/edgar/data/6201/000000620122000046/aal-20220331.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000046/0000006201-22-000046-index.htm",{"symbol":5,"form":3746,"filingdate":4196,"primarydocument":4197,"accessionnumber":4198,"filing_url":4199,"sec_url":4200},"2022-04-12","aal-20220412.htm","0000006201-22-000037","https://www.sec.gov/Archives/edgar/data/6201/000000620122000037/aal-20220412.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000037/0000006201-22-000037-index.htm",{"symbol":5,"form":3746,"filingdate":4202,"primarydocument":4203,"accessionnumber":4204,"filing_url":4205,"sec_url":4206},"2022-03-15","aal-20220315.htm","0000006201-22-000033","https://www.sec.gov/Archives/edgar/data/6201/000000620122000033/aal-20220315.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000033/0000006201-22-000033-index.htm",{"symbol":5,"form":3746,"filingdate":4208,"primarydocument":4209,"accessionnumber":4210,"filing_url":4211,"sec_url":4212},"2022-02-28","aal-20220224.htm","0000006201-22-000029","https://www.sec.gov/Archives/edgar/data/6201/000000620122000029/aal-20220224.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000029/0000006201-22-000029-index.htm",{"symbol":5,"form":3762,"filingdate":4214,"primarydocument":4215,"accessionnumber":4216,"filing_url":4217,"sec_url":4218},"2022-02-22","aal-20211231.htm","0000006201-22-000026","https://www.sec.gov/Archives/edgar/data/6201/000000620122000026/aal-20211231.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000026/0000006201-22-000026-index.htm",{"symbol":5,"form":3746,"filingdate":4220,"primarydocument":4221,"accessionnumber":4222,"filing_url":4223,"sec_url":4224},"2022-02-18","aal-20220218.htm","0000006201-22-000022","https://www.sec.gov/Archives/edgar/data/6201/000000620122000022/aal-20220218.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000022/0000006201-22-000022-index.htm",{"symbol":5,"form":3746,"filingdate":4226,"primarydocument":4227,"accessionnumber":4228,"filing_url":4229,"sec_url":4230},"2022-02-02","aal-20220131.htm","0000006201-22-000018","https://www.sec.gov/Archives/edgar/data/6201/000000620122000018/aal-20220131.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000018/0000006201-22-000018-index.htm",{"symbol":5,"form":3746,"filingdate":4232,"primarydocument":4233,"accessionnumber":4234,"filing_url":4235,"sec_url":4236},"2022-01-20","aal-20220120.htm","0000006201-22-000014","https://www.sec.gov/Archives/edgar/data/6201/000000620122000014/aal-20220120.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000014/0000006201-22-000014-index.htm",{"symbol":5,"form":3746,"filingdate":4238,"primarydocument":4239,"accessionnumber":4240,"filing_url":4241,"sec_url":4242},"2022-01-18","aal-20220118.htm","0000006201-22-000009","https://www.sec.gov/Archives/edgar/data/6201/000000620122000009/aal-20220118.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000009/0000006201-22-000009-index.htm",{"symbol":5,"form":3746,"filingdate":4244,"primarydocument":4245,"accessionnumber":4246,"filing_url":4247,"sec_url":4248},"2022-01-11","aal-20220111.htm","0000006201-22-000004","https://www.sec.gov/Archives/edgar/data/6201/000000620122000004/aal-20220111.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620122000004/0000006201-22-000004-index.htm",{"symbol":5,"form":3746,"filingdate":4250,"primarydocument":4251,"accessionnumber":4252,"filing_url":4253,"sec_url":4254},"2021-12-22","d244625d8k.htm","0001193125-21-364315","https://www.sec.gov/Archives/edgar/data/6201/000119312521364315/d244625d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312521364315/0001193125-21-364315-index.htm",{"symbol":5,"form":3746,"filingdate":4256,"primarydocument":4257,"accessionnumber":4258,"filing_url":4259,"sec_url":4260},"2021-12-14","aal-20211214.htm","0000006201-21-000103","https://www.sec.gov/Archives/edgar/data/6201/000000620121000103/aal-20211214.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620121000103/0000006201-21-000103-index.htm",{"symbol":5,"form":3746,"filingdate":4262,"primarydocument":4263,"accessionnumber":4264,"filing_url":4265,"sec_url":4266},"2021-12-09","aal-20211209.htm","0000006201-21-000100","https://www.sec.gov/Archives/edgar/data/6201/000000620121000100/aal-20211209.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620121000100/0000006201-21-000100-index.htm",{"symbol":5,"form":3746,"filingdate":4268,"primarydocument":4269,"accessionnumber":4270,"filing_url":4271,"sec_url":4272},"2021-12-07","d243066d8k.htm","0001193125-21-349569","https://www.sec.gov/Archives/edgar/data/6201/000119312521349569/d243066d8k.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312521349569/0001193125-21-349569-index.htm",{"symbol":5,"form":3773,"filingdate":4274,"primarydocument":4275,"accessionnumber":4276,"filing_url":4277,"sec_url":4278},"2021-10-21","aal-20210930.htm","0000006201-21-000098","https://www.sec.gov/Archives/edgar/data/6201/000000620121000098/aal-20210930.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620121000098/0000006201-21-000098-index.htm",{"symbol":5,"form":3746,"filingdate":4274,"primarydocument":4280,"accessionnumber":4281,"filing_url":4282,"sec_url":4283},"aal-20211021.htm","0000006201-21-000097","https://www.sec.gov/Archives/edgar/data/6201/000000620121000097/aal-20211021.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620121000097/0000006201-21-000097-index.htm",{"symbol":5,"form":3746,"filingdate":4285,"primarydocument":4286,"accessionnumber":4287,"filing_url":4288,"sec_url":4289},"2021-10-12","aal-20211012.htm","0000006201-21-000087","https://www.sec.gov/Archives/edgar/data/6201/000000620121000087/aal-20211012.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620121000087/0000006201-21-000087-index.htm",{"symbol":5,"form":3746,"filingdate":4291,"primarydocument":4292,"accessionnumber":4293,"filing_url":4294,"sec_url":4295},"2021-09-22","aal-20210921.htm","0000006201-21-000085","https://www.sec.gov/Archives/edgar/data/6201/000000620121000085/aal-20210921.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620121000085/0000006201-21-000085-index.htm",[4297,4322,4337,4351,4365,4380,4396,4406,4414,4433,4446,4468,4485,4502,4512,4524,4534,4543,4550,4568,4581,4597,4608,4618,4627,4634,4643,4651,4658,4667,4676,4693,4700,4713,4724,4732],{"symbol":5,"accessionnumber":4298,"filingdate":234,"sec_url":4299,"tags":4300,"headline":4306,"summary":4307,"sector":4308,"industry":4309,"date_processed":4310,"impact_score":4311,"exhibits":4312,"isLocked":4321},"0000006201-26-000051","https://www.sec.gov/Archives/edgar/data/6201/000000620126000051/0000006201-26-000051-index.htm",{"events":4301},[4302,4303,4304,4305],"Earnings Beat","General Statement","Strategic Partnership","Corporate Update","American Airlines Reports Record Quarterly Revenue in Q2 2026","American Airlines Group Inc. reported record quarterly revenue of $16.7 billion for Q2 2026, a 16.3% increase year-over-year, driven by strong demand across all entities and cabins. The company managed to offset nearly 50% of the $2.2 billion year-over-year increase in fuel expenses through higher fares. Despite the fuel cost increase, the company reported a GAAP net income of $71 million and an adjusted net income of $99 million. The company also highlighted improvements in its customer experience, global network expansion, and premium revenue growth.","Energy & Transportation","Air Transportation, Scheduled","2026-07-23 11:00:56","MEDIUM",[4313,4317],{"exhibit_number":4314,"htm_reference":4315,"full_url":4316},"EX-99.1","a8kerexhibit991q2-26.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620126000051/a8kerexhibit991q2-26.htm",{"exhibit_number":4318,"htm_reference":4319,"full_url":4320},"EX-99.2","earningspresentation.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620126000051/earningspresentation.htm",false,{"symbol":5,"accessionnumber":4323,"filingdate":264,"sec_url":4324,"tags":4325,"headline":4329,"summary":4330,"sector":4308,"industry":4309,"date_processed":4331,"impact_score":4332,"exhibits":4333,"isLocked":4321},"0000006201-26-000046","https://www.sec.gov/Archives/edgar/data/6201/000000620126000046/0000006201-26-000046-index.htm",{"events":4326},[4327,4328],"Board Member Appointed","Key Executive Appointment","American Airlines Appoints John W. Dietrich to Board of Directors","American Airlines Group Inc. announced on July 15, 2026, the election of John W. Dietrich to its Board of Directors. With over 35 years of experience in the aviation and air cargo industries, Dietrich brings a strong track record of operational and financial leadership. He will serve on the Audit Committee and Finance Committee. Dietrich most recently served as Executive Vice President and CFO of FedEx Corporation, where he led the company's global finance organization and advanced initiatives focused on efficiency, cost discipline, and long-term value creation. His extensive experience and insights into financial discipline, risk management, and governance are expected to significantly enhance the board's capabilities.","2026-07-15 20:31:41","HIGH",[4334],{"exhibit_number":4314,"htm_reference":4335,"full_url":4336},"a8-k07152026exhibit991.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620126000046/a8-k07152026exhibit991.htm",{"symbol":5,"accessionnumber":4338,"filingdate":368,"sec_url":4339,"tags":4340,"headline":4344,"summary":4345,"sector":4308,"industry":4309,"date_processed":4346,"impact_score":4332,"exhibits":4347,"isLocked":4321},"0000006201-26-000044","https://www.sec.gov/Archives/edgar/data/6201/000000620126000044/0000006201-26-000044-index.htm",{"events":4341},[4342,4343],"CEO Resignation","Key Executive Departure","Stephen L. Johnson to Retire as Vice Chair and Chief Strategy Officer of American Airlines","On June 14, 2026, Stephen L. Johnson, Vice Chair and Chief Strategy Officer of American Airlines Group Inc., announced his plans to retire at the end of the year. Johnson, who has been with the company for over 30 years, has held various leadership positions and played a crucial role in stabilizing and reinvigorating the airline's commercial approach. CEO Robert Isom expressed his appreciation for Johnson's contributions and stated that the company will celebrate his career as his retirement approaches.","2026-06-16 20:01:43",[4348],{"exhibit_number":4314,"htm_reference":4349,"full_url":4350},"a8-k06142026exhibit991.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620126000044/a8-k06142026exhibit991.htm",{"symbol":5,"accessionnumber":4352,"filingdate":385,"sec_url":4353,"tags":4354,"headline":4361,"summary":4362,"sector":4308,"industry":4309,"date_processed":4363,"impact_score":4311,"exhibits":4364,"isLocked":4321},"0000006201-26-000039","https://www.sec.gov/Archives/edgar/data/6201/000000620126000039/0000006201-26-000039-index.htm",{"events":4355},[4356,4327,4357,4358,4359,4360],"Executive Compensation Detail","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","American Airlines Group Approves Amended 2023 Incentive Award Plan","American Airlines Group Inc. announced that its stockholders approved the Amended 2023 Incentive Award Plan at the 2026 Annual Meeting held on June 10, 2026. The Amended 2023 Plan increases the shares reserved for issuance under the plan by 16,500,000 shares and allows shares tendered by participants or withheld for tax withholding obligations to be again available for future grants. Additionally, the stockholders elected new directors and ratified the appointment of KPMG LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026.","2026-06-10 21:00:55",[],{"symbol":5,"accessionnumber":4366,"filingdate":418,"sec_url":4367,"tags":4368,"headline":4372,"summary":4373,"sector":4308,"industry":4309,"date_processed":4374,"impact_score":4311,"exhibits":4375,"isLocked":4321},"0001193125-26-248886","https://www.sec.gov/Archives/edgar/data/6201/000119312526248886/0001193125-26-248886-index.htm",{"events":4369},[4370,4371],"Credit Facility Entered","New Debt Issued","American Airlines Refinances Existing Term Loans and Incur Incremental Term Loans","On May 29, 2026, American Airlines, Inc. and American Airlines Group Inc. entered into the Twelfth Amendment to the Amended and Restated Credit and Guaranty Agreement. The amendment involves the full refinancing of existing term loans in the amount of $1,146.8 million and the incurring of incremental term loans in the amount of $703.2 million, totaling $1,850 million. The 2026 Term Loans bear interest at a base rate plus an applicable margin and have a maturity date of May 29, 2033, with annual repayments starting on the first anniversary of the amendment.","2026-05-29 21:24:40",[4376],{"exhibit_number":4377,"htm_reference":4378,"full_url":4379},"EX-10.1","d118984dex101.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312526248886/d118984dex101.htm",{"symbol":5,"accessionnumber":4381,"filingdate":552,"sec_url":4382,"tags":4383,"headline":4389,"summary":4390,"sector":4308,"industry":4309,"date_processed":4391,"impact_score":4332,"exhibits":4392,"isLocked":4321},"0001193125-26-162119","https://www.sec.gov/Archives/edgar/data/6201/000119312526162119/0001193125-26-162119-index.htm",{"events":4384},[4305,4385,4386,4387,4388],"Regulatory Investigation","Regulatory Action","Lawsuit Filed","Major Legal Settlement","American Airlines Denies Interest in Merger with United Airlines","On April 17, 2026, American Airlines Group Inc. issued a statement clarifying that they are not engaged in any discussions regarding a merger with United Airlines. The company believes such a merger would be negative for competition and consumers, and is inconsistent with the Administration's philosophy and antitrust law principles. American Airlines remains focused on executing its strategic objectives and positioning itself for long-term success. The company looks forward to continuing to work with the Administration to strengthen the broader airline industry.","2026-04-20 10:01:40",[4393],{"exhibit_number":4314,"htm_reference":4394,"full_url":4395},"d357173dex991.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312526162119/d357173dex991.htm",{"symbol":5,"accessionnumber":3748,"filingdate":632,"sec_url":3750,"tags":4397,"headline":4399,"summary":4400,"sector":4308,"industry":4309,"date_processed":4401,"impact_score":4332,"exhibits":4402,"isLocked":4321},{"events":4398},[4327,4328],"American Airlines Appoints Mary Dillon to Board of Directors","American Airlines Group Inc. announced on March 24, 2026, the election of Mary N. Dillon to its Board of Directors. Ms. Dillon, with over four decades of experience in consumer, marketing, and operational leadership roles at major global brands, will serve on the Compensation Committee and the Corporate Governance and Public Responsibility Committee. Her previous roles include President and CEO of Foot Locker, Inc., CEO of Ulta Beauty, Inc., and President and CEO of U.S. Cellular. Ms. Dillon's strategic vision and record of driving transformation are expected to be valuable assets to American Airlines.","2026-03-24 20:32:42",[4403],{"exhibit_number":4314,"htm_reference":4404,"full_url":4405},"a8-k03242026exhibit991.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620126000023/a8-k03242026exhibit991.htm",{"symbol":5,"accessionnumber":3753,"filingdate":652,"sec_url":3755,"tags":4407,"headline":4410,"summary":4411,"sector":4308,"industry":4309,"date_processed":4412,"impact_score":4332,"exhibits":4413,"isLocked":4321},{"events":4408},[4303,4409],"Raised Guidance","American Airlines Updates Q1 2026 Financial Guidance","American Airlines Group Inc. has updated its financial guidance for the first quarter of 2026, anticipating total revenue to increase by over 10% due to stronger than expected demand. However, the company now expects its adjusted loss per diluted share to be towards the lower end of its initial guidance range due to a significant increase in fuel prices. The updated guidance includes an assumed fuel price of approximately $2.75 per gallon of jet fuel for Q1 2026.","2026-03-17 12:02:46",[],{"symbol":5,"accessionnumber":3758,"filingdate":677,"sec_url":3760,"tags":4415,"headline":4418,"summary":4419,"sector":4308,"industry":4309,"date_processed":4420,"impact_score":4311,"exhibits":4421,"isLocked":4321},{"events":4416},[4370,4417],"Financial Instrument Agreement","American Airlines Increases Revolving Credit Facilities","On March 5, 2026, American Airlines, Inc. and American Airlines Group Inc. amended their existing credit agreements to increase the aggregate revolving commitments from $3.0 billion to $3.11 billion and extend the maturity date from June 4, 2029 to March 5, 2031. The amendments involved the 2013, 2014, and 2023 Revolving Facilities.","2026-03-09 20:32:40",[4422,4425,4429],{"exhibit_number":4377,"htm_reference":4423,"full_url":4424},"d35934dex101.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312526098647/d35934dex101.htm",{"exhibit_number":4426,"htm_reference":4427,"full_url":4428},"EX-10.2","d35934dex102.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312526098647/d35934dex102.htm",{"exhibit_number":4430,"htm_reference":4431,"full_url":4432},"EX-10.3","d35934dex103.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312526098647/d35934dex103.htm",{"symbol":5,"accessionnumber":3769,"filingdate":768,"sec_url":3771,"tags":4434,"headline":4437,"summary":4438,"sector":4308,"industry":4309,"date_processed":4439,"impact_score":4332,"exhibits":4440,"isLocked":4321},{"events":4435},[4303,4436],"Debt Covenant Violation","American Airlines Reports Record 2025 Revenues and Provides 2026 Guidance","American Airlines Group Inc. reported record fourth-quarter and full-year 2025 revenues of $14.0 billion and $54.6 billion respectively, despite a $325 million negative impact from the government shutdown. The company reduced its total debt by $2.1 billion in 2025, ending the year with $36.5 billion in total debt and $30.7 billion in net debt. For 2026, American Airlines expects adjusted earnings per diluted share to be between $1.70 and $2.70 and free cash flow to exceed $2 billion.","2026-01-27 12:01:42",[4441,4444],{"exhibit_number":4314,"htm_reference":4442,"full_url":4443},"a8kerexhibit991q4-25.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620126000008/a8kerexhibit991q4-25.htm",{"exhibit_number":4318,"htm_reference":4319,"full_url":4445},"https://www.sec.gov/Archives/edgar/data/6201/000000620126000008/earningspresentation.htm",{"symbol":5,"accessionnumber":3780,"filingdate":961,"sec_url":3782,"tags":4447,"headline":4454,"summary":4455,"sector":4308,"industry":4309,"date_processed":4456,"impact_score":4457,"exhibits":4458,"isLocked":4321},{"2.02":4448,"7.01":4449,"9.01":4452},[4303],[4450,4451],"Regulation FD Disclosure","Press Release Furnished",[4453],"Exhibits Furnished","American Airlines Reports Third-Quarter 2025 Financial Results","American Airlines Group Inc. reported its third-quarter 2025 financial results, with record revenue of $13.7 billion and a net loss of $114 million. Despite the net loss, the company's adjusted earnings per share (excluding net special items) are expected to be between $0.45 and $0.75 for the fourth quarter and $0.65 to $0.95 for the full year. The company also provided an investor presentation and update on its financial outlook. Key highlights include improved unit revenues, a 7% increase in AAdvantage active accounts, and plans to expand its Flagship lounges and Flagship Suite seats. The company ended the quarter with $36.8 billion in total debt and $10.3 billion in total available liquidity.","2025-10-23 11:01:43","LOW",[4459,4462,4464],{"exhibit_number":4314,"htm_reference":4460,"full_url":4461},"a8kerexhibit991q3-25.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000051/a8kerexhibit991q3-25.htm",{"exhibit_number":4318,"htm_reference":4319,"full_url":4463},"https://www.sec.gov/Archives/edgar/data/6201/000000620125000051/earningspresentation.htm",{"exhibit_number":4465,"htm_reference":4466,"full_url":4467},"EX-99.3","a8kirexhibit993q3-25.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000051/a8kirexhibit993q3-25.htm",{"symbol":5,"accessionnumber":3785,"filingdate":1116,"sec_url":3787,"tags":4469,"headline":4473,"summary":4474,"sector":4308,"industry":4309,"date_processed":4475,"impact_score":4311,"exhibits":4476,"isLocked":4321},{"5.03":4470,"9.01":4472},[4471],"Bylaw Amendment",[4453],"American Airlines Group Inc. Updates Corporate Governance Policies","On August 6, 2025, American Airlines Group Inc.'s Board of Directors approved amendments to the Company's Fifth Amended and Restated Bylaws, which include updates to shareholder nomination procedures, enhanced disclosure requirements, forum selection for claims, and modernized sections on directors and officers.","2025-08-21 22:50:16",[4477,4481],{"exhibit_number":4478,"htm_reference":4479,"full_url":4480},"EX-3.1","a8-k08062025exhibit31.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000042/a8-k08062025exhibit31.htm",{"exhibit_number":4482,"htm_reference":4483,"full_url":4484},"EX-3.2","a8-k08062025exhibit32.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000042/a8-k08062025exhibit32.htm",{"symbol":5,"accessionnumber":3790,"filingdate":1142,"sec_url":3792,"tags":4486,"headline":4490,"summary":4491,"sector":4308,"industry":4309,"date_processed":4492,"impact_score":4457,"exhibits":4493,"isLocked":4321},{"2.02":4487,"7.01":4488,"9.01":4489},[4303],[4450],[4453],"American Airlines Reports Record Second-Quarter 2025 Revenue and Strong Financial Performance","On July 24, 2025, American Airlines Group Inc. reported its second-quarter 2025 financial results, achieving a record quarterly revenue of $14.4 billion and GAAP net income of $599 million. Excluding net special items, the net income was $628 million, or $0.95 per diluted share. The company also provided an investor update and presentation on its financial and operational outlook. These results reflect strong demand, particularly in international markets, and improved operational performance despite increased disruptive events. American Airlines expects a third-quarter 2025 adjusted loss per diluted share to be between ($0.10) and ($0.60), with full-year adjusted earnings (loss) per diluted share expected to be between ($0.20) and $0.80.","2025-08-22 03:31:59",[4494,4497,4499],{"exhibit_number":4314,"htm_reference":4495,"full_url":4496},"a8kerexhibit991q2-25.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000037/a8kerexhibit991q2-25.htm",{"exhibit_number":4318,"htm_reference":4319,"full_url":4498},"https://www.sec.gov/Archives/edgar/data/6201/000000620125000037/earningspresentation.htm",{"exhibit_number":4465,"htm_reference":4500,"full_url":4501},"a8kirexhibit993q2-25.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000037/a8kirexhibit993q2-25.htm",{"symbol":5,"accessionnumber":3800,"filingdate":1219,"sec_url":3802,"tags":4503,"headline":4508,"summary":4509,"sector":4308,"industry":4309,"date_processed":4510,"impact_score":4311,"exhibits":4511,"isLocked":4321},{"5.07":4504},[4505,4506,4507],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","American Airlines Group Inc. Stockholder Voting Results from 2025 Annual Meeting","On June 11, 2025, American Airlines Group Inc. announced the results of the 2025 Annual Meeting of Stockholders. Stockholders elected directors, ratified the appointment of KPMG LLP as the independent registered public accounting firm, approved the executive compensation and a tax plan amendment, but rejected a proposal to end participation in the Human Rights Campaign's Corporate Equality Index.","2025-08-22 15:08:29",[],{"symbol":5,"accessionnumber":3805,"filingdate":1237,"sec_url":3807,"tags":4513,"headline":4517,"summary":4518,"sector":4308,"industry":4309,"date_processed":4519,"impact_score":4311,"exhibits":4520,"isLocked":4321},{"1.01":4514,"2.03":4515,"9.01":4516},[4417],[4371],[4453],"American Airlines Refinances Near-Term Maturities with $1.0 Billion Term Loans","On May 28, 2025, American Airlines, Inc. and AAdvantage Loyalty IP Ltd. entered into a Third Amendment to their Term Loan Credit and Guaranty Agreement to incur $1.0 billion of incremental term loans with a maturity date of May 28, 2032. The loans bear interest at a base rate plus an applicable margin of 2.25% per annum or the SOFR rate plus 3.25% per annum. The proceeds will be used to fund the reserve account, make an additional intercompany loan to American Airlines, and for general corporate purposes including the repayment of near-term maturities.","2025-08-22 17:41:29",[4521],{"exhibit_number":4377,"htm_reference":4522,"full_url":4523},"d919118dex101.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312525130155/d919118dex101.htm",{"symbol":5,"accessionnumber":3810,"filingdate":1315,"sec_url":3812,"tags":4525,"headline":4530,"summary":4531,"sector":4308,"industry":4309,"date_processed":4532,"impact_score":4332,"exhibits":4533,"isLocked":4321},{"2.02":4526,"7.01":4528,"9.01":4529},[4527,4303],"Earnings Miss",[4451],[4453],"American Airlines Reports First-Quarter 2025 Financial Results","American Airlines reported a net loss of $473 million for Q1 2025, with an Earnings Miss and General Statement. They provided a Regulation FD Disclosure via press release and furnished financial statements and exhibits.","2025-08-23 14:08:39",[],{"symbol":5,"accessionnumber":3820,"filingdate":1392,"sec_url":3822,"tags":4535,"headline":4539,"summary":4540,"sector":4308,"industry":4309,"date_processed":4541,"impact_score":4311,"exhibits":4542,"isLocked":4321},{"1.01":4536,"7.01":4537,"9.01":4538},[4417],[4450],[4453],"American Airlines Announces Amendments to Credit Agreement and Convertible Notes Settlement Method","On March 24, 2025, American Airlines, Inc. entered into a Second Amendment to its Term Loan Credit and Guaranty Agreement, replacing existing term loans with new ones with similar terms but different interest rates and amortization schedules. Additionally, on March 27, 2025, the company announced a change in the default settlement method for its 6.50% Convertible Senior Notes due 2025, where conversions will be settled entirely in cash if the average share price does not exceed $22.00 during the observation period. This change affects the company's forecast of weighted average shares outstanding for earnings per share calculations.","2025-08-23 18:10:49",[],{"symbol":5,"accessionnumber":3825,"filingdate":1423,"sec_url":3827,"tags":4544,"headline":4546,"summary":4547,"sector":4308,"industry":4309,"date_processed":4548,"impact_score":4457,"exhibits":4549,"isLocked":4321},{"7.01":4545},[4450],"American Airlines Group Inc. Provides Updated Q1 2025 Financial Guidance","On March 11, 2025, American Airlines Group Inc. announced via Regulation FD Disclosure updated financial guidance for the first quarter of 2025. Due to weaker revenue environment impacted by Flight 5342 and domestic leisure segment softness, the company revised its total revenue expectation to be approximately flat versus the first quarter of 2024. Adjusted loss per diluted share is now expected to be approximately ($0.60) to ($0.80).","2025-08-23 20:51:25",[],{"symbol":5,"accessionnumber":3835,"filingdate":1536,"sec_url":3837,"tags":4551,"headline":4556,"summary":4557,"sector":4308,"industry":4309,"date_processed":4558,"impact_score":4311,"exhibits":4559,"isLocked":4321},{"2.02":4552,"7.01":4553,"9.01":4555},[4302,4303],[4450,4554],"Investor Presentation",[4453],"American Airlines Reports Record Q4 and Full-Year 2024 Revenue, Announces Strategic Citi Partnership","American Airlines Group Inc. reported record financial results for Q4 and full-year 2024, achieving record fourth-quarter and full-year revenue of $13.7 billion and $54.2 billion, respectively. The company also announced a new 10-year co-branded credit card partnership with Citi, expected to enhance value for cardholders and drive significant cash remuneration. American Airlines generated record free cash flow of $2.2 billion for the full year and reduced its total debt by $15 billion from peak levels, a full year ahead of schedule. The company expects its first-quarter 2025 adjusted loss per diluted share to be between ($0.20) to ($0.40) and its full-year 2025 adjusted earnings per diluted share to be between $1.70 to $2.70.","2025-11-17 23:59:23",[4560,4563,4565],{"exhibit_number":4314,"htm_reference":4561,"full_url":4562},"a8kerexhibit991q4-24.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000006/a8kerexhibit991q4-24.htm",{"exhibit_number":4318,"htm_reference":4319,"full_url":4564},"https://www.sec.gov/Archives/edgar/data/6201/000000620125000006/earningspresentation.htm",{"exhibit_number":4465,"htm_reference":4566,"full_url":4567},"a8kirexhibit993q4-24.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000006/a8kirexhibit993q4-24.htm",{"symbol":5,"accessionnumber":3840,"filingdate":1576,"sec_url":3842,"tags":4569,"headline":4574,"summary":4575,"sector":4308,"industry":4309,"date_processed":4576,"impact_score":4332,"exhibits":4577,"isLocked":4321},{"5.02":4570,"7.01":4572,"9.01":4573},[4571],"CFO Resignation",[4450],[4453],"American Airlines' Chief Legal Officer Resignation Announced","On January 6, 2025, Priya R. Aiyar, Executive Vice President and Chief Legal Officer of American Airlines Group Inc., announced her resignation effective February 21, 2025. A memo from the CEO, Robert Isom, was furnished as Exhibit 99.1. Bruce Wark has been appointed as the Interim Chief Legal Officer. The document also includes financial statements and exhibits as per Item 9.01.","2025-11-19 23:56:39",[4578],{"exhibit_number":4314,"htm_reference":4579,"full_url":4580},"memo.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620125000003/memo.htm",{"symbol":5,"accessionnumber":3845,"filingdate":1620,"sec_url":3847,"tags":4582,"headline":4587,"summary":4588,"sector":4308,"industry":4309,"date_processed":4589,"impact_score":4311,"exhibits":4590,"isLocked":4321},{"1.01":4583,"2.03":4584,"9.01":4585},[4417],[4370],[4586],"No viable tag","American Airlines Group Announces Amendments to Credit Agreements","On December 19, 2024, and December 23, 2024, American Airlines, Inc. and American Airlines Group Inc. entered into amendments to their credit agreements with lenders, replacing existing term loans with new term loans. On December 19, 2024, the Tenth Amendment to the Amended and Restated Credit and Guaranty Agreement replaced $980 million in Prior 2013 Term Loans with new Replacement 2013 Term Loans. On December 23, 2024, the Third Amendment to the Credit and Guaranty Agreement replaced $1,089 million in Prior 2023 Term Loans with new Replacement 2023 Term Loans. These amendments include adjustments to interest rates and financial covenant thresholds.","2025-11-21 23:40:10",[4591,4594],{"exhibit_number":4377,"htm_reference":4592,"full_url":4593},"d714079dex101.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312524284304/d714079dex101.htm",{"exhibit_number":4426,"htm_reference":4595,"full_url":4596},"d714079dex102.htm","https://www.sec.gov/Archives/edgar/data/6201/000119312524284304/d714079dex102.htm",{"symbol":5,"accessionnumber":3850,"filingdate":1663,"sec_url":3852,"tags":4598,"headline":4601,"summary":4602,"sector":4308,"industry":4309,"date_processed":4603,"impact_score":4457,"exhibits":4604,"isLocked":4321},{"7.01":4599,"9.01":4600},[4450],[4453],"American Airlines Announces Extended Partnership with Citi for Co-branded Credit Card Program","On December 5, 2024, American Airlines, Inc. and Citigroup Inc. announced via a joint press release that Citibank, N.A. will become the exclusive issuer of the AAdvantage co-branded credit card portfolio in the United States, starting in January 2026. American Airlines expects cash remuneration from its co-branded credit card and other partners to grow by approximately 10% annually. Additionally, American Airlines Group Inc. provided updated financial and operational guidance for the fourth quarter of 2024, expecting adjusted earnings per diluted share to be between $0.55 and $0.75.","2025-11-26 23:07:47",[4605],{"exhibit_number":4314,"htm_reference":4606,"full_url":4607},"acitiagreementandirxex991x.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000066/acitiagreementandirxex991x.htm",{"symbol":5,"accessionnumber":3855,"filingdate":1724,"sec_url":3857,"tags":4609,"headline":4614,"summary":4615,"sector":4308,"industry":4309,"date_processed":4616,"impact_score":4332,"exhibits":4617,"isLocked":4321},{"1.01":4610,"3.03":4611,"9.01":4613},[4417],[4612],"Material Modification of Rights of Security Holders",[4586],"American Airlines Group Inc. Extends Tax Benefit Preservation Plan","American Airlines Group Inc. has amended its Tax Benefit Preservation Plan, extending its expiration date from December 20, 2024, to October 29, 2027. This amendment modifies the rights of security holders associated with the plan. The amendment is subject to stockholder approval and other termination events.","2025-08-24 22:20:05",[],{"symbol":5,"accessionnumber":3865,"filingdate":1736,"sec_url":3867,"tags":4619,"headline":4623,"summary":4624,"sector":4308,"industry":4309,"date_processed":4625,"impact_score":4457,"exhibits":4626,"isLocked":4321},{"2.02":4620,"7.01":4621,"9.01":4622},[4303],[4450],[4453],"American Airlines Reports Third-Quarter 2024 Financial Results","American Airlines Group Inc. reported its third-quarter 2024 financial results, highlighting a record third-quarter revenue of $13.6 billion, a net loss of $149 million, or ($0.23) per share, and a third-quarter net income of $205 million, or $0.30 per diluted share, excluding net special items. The company also provided an investor update on its financial and operational outlook for the fourth quarter and full year 2024. Key highlights include the company's continued efforts to reduce total debt from peak levels by $15 billion by year-end 2025, with full-year adjusted earnings per diluted share expected to be between $1.35 and $1.60.","2025-08-24 20:33:14",[],{"symbol":5,"accessionnumber":3870,"filingdate":1897,"sec_url":3872,"tags":4628,"headline":4630,"summary":4631,"sector":4308,"industry":4309,"date_processed":4632,"impact_score":4311,"exhibits":4633,"isLocked":4321},{"5.02":4629},[4327],"American Airlines Appoints Howard Ungerleider to Board of Directors","On July 30, 2024, American Airlines Group Inc.'s Board of Directors elected Howard Ungerleider to its Board. Ungerleider will serve on the Audit and Compensation Committees. His appointment was made on the same basis as other non-employee directors of the company.","2025-08-23 16:35:29",[],{"symbol":5,"accessionnumber":3875,"filingdate":1907,"sec_url":3877,"tags":4635,"headline":4639,"summary":4640,"sector":4308,"industry":4309,"date_processed":4641,"impact_score":4457,"exhibits":4642,"isLocked":4321},{"2.02":4636,"7.01":4637,"9.01":4638},[4303],[4450],[4586],"American Airlines Reports Second-Quarter 2024 Financial Results","American Airlines Group Inc. reported its second-quarter 2024 financial results on July 25, 2024. The company achieved record quarterly revenue of $14.3 billion, a 2% increase year over year, and generated operating cash flow of approximately $1.1 billion. Despite the revenue increase, the company's net income was $717 million, or $1.01 per diluted share, significantly lower than the previous year's $1.338 billion. The company attributed the lower net income to prior sales and distribution strategy issues and an imbalance of domestic supply and demand. American Airlines also provided an investor update on its financial and operational outlook for the third quarter and full year 2024.","2025-08-23 15:36:05",[],{"symbol":5,"accessionnumber":3885,"filingdate":1925,"sec_url":3887,"tags":4644,"headline":4647,"summary":4648,"sector":4308,"industry":4309,"date_processed":4649,"impact_score":4332,"exhibits":4650,"isLocked":4321},{"5.02":4645,"9.01":4646},[4342],[4453],"American Airlines Announces Departure of Chief Commercial Officer with Severance Agreement","On July 11, 2024, American Airlines Group Inc. and American Airlines, Inc. announced the departure of Vasu Raja, their former Chief Commercial Officer, effective June 30, 2024. As part of the separation agreement, Mr. Raja is entitled to severance benefits including continued base salary until January 31, 2025, a lump sum payment of $968,750, and certain travel privileges. The severance agreement also includes restrictive covenants such as non-competition, non-solicitation, and non-disparagement clauses. The full text of the Separation Agreement is furnished as Exhibit 99.1.","2025-08-23 14:22:18",[],{"symbol":5,"accessionnumber":3890,"filingdate":1976,"sec_url":3892,"tags":4652,"headline":4654,"summary":4655,"sector":4308,"industry":4309,"date_processed":4656,"impact_score":4311,"exhibits":4657,"isLocked":4321},{"5.07":4653},[4505,4506,4507],"American Airlines Group Announces 2024 Annual Meeting Voting Results","American Airlines Group Inc. reported the results of its 2024 Annual Meeting of Stockholders held on June 5, 2024. Shareholders elected directors, ratified the appointment of KPMG LLP as the independent registered public accounting firm, approved the compensation of named executive officers on a non-binding advisory basis, and did not approve proposals to amend the Certificate of Incorporation to allow future amendments to the Bylaws and other provisions by a simple majority vote.","2025-08-22 23:34:21",[],{"symbol":5,"accessionnumber":3895,"filingdate":1978,"sec_url":3897,"tags":4659,"headline":4663,"summary":4664,"sector":4308,"industry":4309,"date_processed":4665,"impact_score":4311,"exhibits":4666,"isLocked":4321},{"1.01":4660,"1.02":4661},[4417],[4662],"Contract Termination","American Airlines Announces Credit Facility Amendments and Termination of 2016 Credit Agreement","On June 4, 2024, American Airlines Group Inc. (AAL) and American Airlines, Inc. announced amendments to their credit agreements, establishing new revolving credit facilities totaling $2,890 million and terminating their 2016 Credit Agreement. The amendments include the Tenth Amendment to the 2014 Credit Agreement, the Ninth Amendment to the 2013 Credit Agreement, and the First and Second Amendments to the 2023 Credit Agreement. The 2016 Credit Agreement was fully terminated with no outstanding borrowings or term loans.","2025-08-22 23:32:27",[],{"symbol":5,"accessionnumber":3900,"filingdate":1988,"sec_url":3902,"tags":4668,"headline":4672,"summary":4673,"sector":4308,"industry":4309,"date_processed":4674,"impact_score":4332,"exhibits":4675,"isLocked":4321},{"5.02":4669,"7.01":4670},[4342],[4450,4671],"Earnings Call Transcript","American Airlines Announces Leadership Change and Updates Q2 Guidance","On May 28, 2024, American Airlines Group Inc. announced that Vasu Raja, Chief Commercial Officer, will depart in June 2024. Stephen Johnson, Vice Chair and Chief Strategy Officer, will assume leadership of the commercial organization. Additionally, the company provided an update on its second-quarter 2024 financial guidance, lowering its adjusted operating margin and adjusted earnings per diluted share, and revising its outlook for TRASM, CASM-ex, and average fuel price.","2025-08-22 22:27:29",[],{"symbol":5,"accessionnumber":3905,"filingdate":2039,"sec_url":3907,"tags":4677,"headline":4681,"summary":4682,"sector":4308,"industry":4309,"date_processed":4683,"impact_score":4457,"exhibits":4684,"isLocked":4321},{"2.02":4678,"7.01":4679,"9.01":4680},[4303],[4450],[4453],"American Airlines Reports First-Quarter 2024 Financial Results and Investor Update","American Airlines Group Inc. reported its first-quarter 2024 financial results on April 25, 2024, with record revenue of approximately $12.6 billion but a net loss of $312 million. Excluding net special items, the net loss was $226 million. The company also provided an investor update projecting its second-quarter 2024 adjusted earnings per diluted share to be between $1.15 and $1.45 and maintained its full-year adjusted earnings per diluted share guidance between $2.25 and $3.25. American Airlines reduced its total debt by nearly $950 million in the first quarter and is more than 80% of the way to its 2025 total debt reduction goal.","2025-08-22 15:46:21",[4685,4688,4690],{"exhibit_number":4314,"htm_reference":4686,"full_url":4687},"a8kerexhibit991q1-24.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000031/a8kerexhibit991q1-24.htm",{"exhibit_number":4318,"htm_reference":4319,"full_url":4689},"https://www.sec.gov/Archives/edgar/data/6201/000000620124000031/earningspresentation.htm",{"exhibit_number":4465,"htm_reference":4691,"full_url":4692},"a8kirexhibit993q1-24.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000031/a8kirexhibit993q1-24.htm",{"symbol":5,"accessionnumber":3915,"filingdate":2109,"sec_url":3917,"tags":4694,"headline":4696,"summary":4697,"sector":4308,"industry":4309,"date_processed":4698,"impact_score":4457,"exhibits":4699,"isLocked":4321},{"7.01":4695},[4450],"American Airlines Updates First Quarter 2024 Financial Guidance Due to Increased Fuel Prices","On March 12, 2024, American Airlines Group Inc. updated its financial guidance for the first quarter of 2024, reflecting increased fuel costs. The company now expects to pay between $2.80 and $2.90 per gallon of jet fuel, up from the previously expected range of $2.65 to $2.85. As a result, the company expects its adjusted loss per diluted share to be at the low end of its prior guidance range of approximately ($0.15) to ($0.35). This update is part of a Regulation FD Disclosure where the company presented information relating to its financial and operational outlook at the 2024 J.P. Morgan Industrials Conference.","2025-08-22 07:28:33",[],{"symbol":5,"accessionnumber":3920,"filingdate":2120,"sec_url":3922,"tags":4701,"headline":4706,"summary":4707,"sector":4308,"industry":4309,"date_processed":4708,"impact_score":4311,"exhibits":4709,"isLocked":4321},{"1.01":4702,"7.01":4704,"9.01":4705},[4703],"New Major Contract",[4450],[4453],"American Airlines Announces Major Aircraft Purchase Agreements","American Airlines Group Inc. announced on March 2, 2024, that it has entered into definitive agreements to purchase 85 Airbus A321neo and 85 Boeing 737 MAX 10 aircraft, with options to purchase up to an additional 150 aircraft combined. The orders extend American's existing delivery stream and are part of its continued investment to expand premium seats across its narrowbody and regional fleets. Additionally, American converted 30 of its existing 737 MAX 8 orders into 737 MAX 10 aircraft. American also ordered 90 Embraer 175 regional aircraft with purchase rights for an additional 43 aircraft. The orders are expected to support American's network expansion and meet growing customer demand for a premium travel experience. The announcement was made in a press release furnished as Exhibit 99.1.","2025-08-22 06:30:29",[4710],{"exhibit_number":4314,"htm_reference":4711,"full_url":4712},"a8-kfleetorderex991x30224.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000020/a8-kfleetorderex991x30224.htm",{"symbol":5,"accessionnumber":3925,"filingdate":2122,"sec_url":3927,"tags":4714,"headline":4717,"summary":4718,"sector":4308,"industry":4309,"date_processed":4719,"impact_score":4457,"exhibits":4720,"isLocked":4321},{"7.01":4715,"9.01":4716},[4450],[4453],"American Airlines Presents Financial and Operational Outlook at Investor Day","On March 4, 2024, American Airlines Group Inc. provided a financial and operational outlook at its 2024 Investor Day, detailing expected Adjusted EBITDAR margin and free cash flow for the years 2024 through 2026. The company also discussed strategic initiatives including operational excellence, reengineering with technology, and enhancing productivity. The presentation slides were furnished as Exhibit 99.1 to this report.","2025-08-22 06:18:07",[4721],{"exhibit_number":4314,"htm_reference":4722,"full_url":4723},"investordaypresentation.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000015/investordaypresentation.htm",{"symbol":5,"accessionnumber":3930,"filingdate":2132,"sec_url":3932,"tags":4725,"headline":4728,"summary":4729,"sector":4308,"industry":4309,"date_processed":4730,"impact_score":4332,"exhibits":4731,"isLocked":4321},{"5.02":4726},[4571,4727,4356],"Severance Agreement","American Airlines CFO Devon May Announces Departure","On February 21, 2024, American Airlines Group Inc. announced that its Chief Financial Officer, Devon May, has entered into a Restrictive Covenants Agreement and a Severance Agreement. The agreement provides for non-competition and non-solicitation clauses, cash severance, COBRA premium payments, and continued vesting of equity awards under specific conditions, including change in control. May's departure is considered a material event.","2025-08-22 05:05:19",[],{"symbol":5,"accessionnumber":3940,"filingdate":2176,"sec_url":3942,"tags":4733,"headline":4737,"summary":4738,"sector":4308,"industry":4309,"date_processed":4739,"impact_score":4457,"exhibits":4740,"isLocked":4321},{"2.02":4734,"7.01":4735,"9.01":4736},[4303],[4450],[4453],"American Airlines Reports Record Full-Year Revenue and Financial Results for 2023","On January 25, 2024, American Airlines Group Inc. reported its fourth-quarter and full-year 2023 financial results, highlighting record full-year revenue of approximately $53 billion and a GAAP net income of $822 million. Excluding net special items, the company achieved net income of $1.9 billion. The airline also noted operational highlights, including its best-ever fourth-quarter and full-year completion factor and a reduction in total debt by $3.2 billion in 2023, bringing the company more than 75% towards its 2025 total debt reduction goal. For 2024, American Airlines expects an adjusted loss per diluted share between ($0.15) and ($0.35) for the first quarter and adjusted earnings per diluted share between $2.25 and $3.25 for the full year.","2025-08-22 00:35:32",[4741,4744,4746],{"exhibit_number":4314,"htm_reference":4742,"full_url":4743},"a8kerexhibit991q4-23.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000005/a8kerexhibit991q4-23.htm",{"exhibit_number":4318,"htm_reference":4319,"full_url":4745},"https://www.sec.gov/Archives/edgar/data/6201/000000620124000005/earningspresentation.htm",{"exhibit_number":4465,"htm_reference":4747,"full_url":4748},"a8kirexhibit993q4-23.htm","https://www.sec.gov/Archives/edgar/data/6201/000000620124000005/a8kirexhibit993q4-23.htm",null,1789889636458]