[{"data":1,"prerenderedAt":5531},["ShallowReactive",2],{"company-overview-CARR":3},{"company_profile":4,"ohlc":24,"spy":3333,"trading_signals":4609,"company_actions":4705,"filings_8k":5102,"report_history":5530,"insider_summary":5530,"filings_summary":5530,"financials_summary":5530,"institutional_summary":5530,"seo_links":5530},{"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},"CARR","Carrier Global Corporation","NYSE","XNYS","Industrials","Building Products & Equipment",48000,"https://www.corporate.carrier.com","Carrier Global Corporation is a leading provider of heating, ventilating, and air conditioning (HVAC), refrigeration, and fire and security solutions on a global scale. Its primary function revolves around creating a comfortable, safe, and sustainable environment by delivering high-technology HVAC and refrigeration solutions. Originating from the historic invention of the modern air conditioner in 1902, Carrier has continued to be at the forefront of HVAC innovation. The company’s offerings are vital across various sectors, impacting residential, commercial, industrial, and transportation markets by ensuring energy-efficient, reliable climate control systems. Carrier Global Corporation also emphasizes smart and hands-off security solutions, offering products that integrate advanced technologies to protect businesses and homes. In the financial market, Carrier holds a significant position as a part of the S&P 500 index, denoting its substantial market capitalization and influence. Through its continuous commitment to innovation and sustainability, Carrier Global Corporation remains a pivotal entity in addressing global environmental challenges and energy efficiency needs.","Common Stock","Mr. David L. Gitlin","13995 Pasteur Boulevard","Palm Beach Gardens",33418,"FL","United States","561 365 2000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,90,95,98,103,109,115,120,125,130,136,142,148,154,160,166,172,178,184,190,196,201,207,213,219,224,229,234,240,246,252,258,263,268,274,280,286,292,298,304,309,315,320,326,331,337,343,349,355,361,366,372,376,382,388,393,399,404,409,415,418,423,429,434,440,445,451,457,461,466,472,478,484,490,495,500,505,509,515,521,527,532,537,543,548,554,559,563,568,573,578,583,589,594,600,605,609,615,619,623,628,633,639,644,649,654,660,666,671,677,683,689,695,699,704,709,714,719,724,730,736,739,744,750,754,759,762,767,772,777,783,787,793,798,803,805,811,815,820,825,830,834,839,843,845,850,855,860,865,870,874,879,883,888,894,900,905,910,916,920,925,931,934,939,945,951,957,963,968,974,980,986,992,997,1002,1008,1014,1018,1021,1026,1031,1035,1040,1044,1049,1053,1058,1064,1069,1071,1075,1077,1082,1085,1091,1096,1102,1108,1113,1119,1124,1129,1134,1139,1143,1146,1150,1153,1155,1159,1163,1169,1173,1177,1182,1185,1189,1194,1199,1203,1207,1211,1216,1220,1222,1226,1230,1234,1240,1244,1249,1254,1259,1264,1267,1271,1275,1279,1284,1289,1293,1296,1302,1307,1311,1314,1317,1320,1324,1329,1333,1339,1343,1346,1351,1355,1361,1365,1369,1375,1380,1386,1391,1395,1399,1402,1407,1412,1415,1420,1423,1427,1429,1433,1437,1442,1446,1452,1458,1464,1470,1475,1481,1487,1493,1499,1505,1511,1517,1523,1529,1534,1539,1544,1550,1556,1562,1568,1574,1580,1586,1591,1597,1601,1607,1610,1615,1620,1625,1631,1636,1640,1646,1650,1655,1658,1664,1670,1675,1679,1683,1687,1693,1698,1703,1706,1710,1713,1719,1724,1729,1734,1738,1740,1746,1751,1757,1759,1764,1768,1774,1778,1781,1784,1788,1792,1797,1800,1803,1807,1811,1813,1816,1819,1823,1828,1833,1836,1841,1845,1849,1853,1857,1861,1867,1871,1874,1878,1883,1888,1891,1896,1900,1902,1908,1911,1915,1919,1923,1927,1931,1934,1938,1941,1943,1947,1949,1954,1957,1960,1963,1966,1969,1973,1977,1980,1984,1986,1989,1993,1996,2000,2003,2008,2013,2019,2022,2026,2029,2033,2037,2041,2046,2050,2054,2057,2062,2065,2070,2074,2077,2083,2088,2091,2096,2099,2103,2105,2109,2113,2118,2122,2128,2134,2136,2141,2145,2151,2154,2158,2163,2167,2173,2179,2184,2188,2192,2196,2201,2205,2210,2214,2218,2223,2228,2234,2237,2241,2244,2248,2253,2259,2262,2268,2273,2277,2283,2289,2295,2301,2307,2313,2319,2325,2331,2335,2340,2346,2350,2356,2362,2368,2373,2378,2383,2387,2391,2396,2401,2404,2410,2414,2419,2423,2428,2432,2435,2438,2442,2448,2452,2457,2460,2465,2470,2474,2479,2481,2484,2488,2491,2494,2498,2502,2505,2507,2510,2515,2517,2521,2526,2529,2531,2534,2537,2543,2545,2549,2553,2558,2561,2564,2568,2570,2574,2577,2580,2584,2587,2589,2592,2596,2600,2605,2607,2611,2613,2617,2621,2623,2627,2630,2633,2636,2640,2644,2649,2652,2656,2659,2663,2665,2669,2671,2673,2676,2679,2684,2687,2690,2694,2696,2698,2700,2702,2705,2707,2710,2712,2715,2718,2721,2723,2726,2730,2733,2736,2739,2741,2745,2747,2751,2753,2759,2762,2765,2771,2776,2780,2785,2788,2792,2795,2799,2803,2808,2812,2816,2818,2822,2825,2829,2833,2836,2839,2844,2848,2852,2857,2861,2865,2868,2871,2874,2879,2882,2884,2888,2892,2896,2901,2906,2910,2914,2917,2920,2924,2928,2931,2934,2938,2942,2947,2952,2956,2959,2964,2968,2972,2974,2977,2980,2986,2990,2995,2998,3001,3005,3007,3010,3014,3017,3019,3021,3023,3026,3029,3031,3033,3038,3041,3043,3046,3051,3055,3059,3063,3067,3070,3072,3076,3080,3083,3087,3091,3094,3096,3101,3105,3107,3111,3115,3121,3126,3131,3135,3140,3144,3148,3150,3153,3157,3161,3165,3170,3174,3179,3184,3190,3196,3201,3207,3213,3219,3225,3231,3237,3243,3249,3255,3261,3267,3271,3276,3278,3281,3285,3287,3290,3294,3300,3304,3306,3309,3312,3314,3316,3320,3324,3327,3330],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",54.63,54.85,52.96,53.88,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",55.55,55.99,53.76,54.39,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",56,56.62,53.73,54.26,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",57.61,58.19,54.78,55.54,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",55.64,57.4,55.39,57.26,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",57.33,58.3,57.2,57.46,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",57.01,57.32,55.97,56.64,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",58.99,59.73,57.9,57.95,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",59.97,60.36,59.08,59.11,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",58.6,59.72,58.17,59.71,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":77},"2026-09-03",57.91,59.16,57.17,{"symbol":5,"time":91,"open":54,"high":92,"low":93,"close":94},"2026-09-02",57.82,56.44,57.58,{"symbol":5,"time":96,"open":71,"high":58,"low":59,"close":97},"2026-09-01",57.25,{"symbol":5,"time":99,"open":100,"high":81,"low":101,"close":102},"2026-08-31",58.46,58.04,58.22,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-28",59.03,59.15,57.6,58.79,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-27",58.75,59.17,58,58.84,{"symbol":5,"time":116,"open":105,"high":117,"low":118,"close":119},"2026-08-26",59.55,58.35,58.74,{"symbol":5,"time":121,"open":122,"high":123,"low":102,"close":124},"2026-08-25",60.93,61.04,58.52,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":75},"2026-08-24",60.43,60.75,59.62,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-21",60.86,61.24,60.1,60.37,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-20",60.22,61.11,59.9,60.15,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-19",62.14,62.41,60.76,61.2,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-18",61.99,62.13,60.95,61.42,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-17",62.57,63.04,62.26,62.56,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-14",63.07,63.96,62.61,62.78,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-13",63.28,63.73,62.53,63.35,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-12",64.63,64.73,62.89,63.08,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-11",63.82,64.49,63.02,63.62,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-10",63.94,64.72,63.3,63.44,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-07",63.88,64.67,63.4,64.01,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":163},"2026-08-06",65.39,66.13,63.87,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-05",65.25,66.04,64.97,65.43,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-04",63.69,66.14,63.06,65.69,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-03",62.48,63.27,62.23,63.17,{"symbol":5,"time":220,"open":221,"high":222,"low":139,"close":223},"2026-07-31",62.31,62.69,61.81,{"symbol":5,"time":225,"open":226,"high":153,"low":227,"close":228},"2026-07-30",61,59.07,61.39,{"symbol":5,"time":230,"open":231,"high":232,"low":129,"close":233},"2026-07-29",62.29,62.73,59.92,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-28",67.52,68.3,62.42,63.16,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-27",69.3,69.86,68.05,69.33,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-24",68.75,69.52,67.84,68.88,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-23",68.13,69.39,67.76,69.15,{"symbol":5,"time":259,"open":260,"high":261,"low":260,"close":262},"2026-07-22",66.59,68.28,68.1,{"symbol":5,"time":264,"open":265,"high":256,"low":266,"close":267},"2026-07-21",67.15,65.84,66.69,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-20",68.84,69.22,66.84,66.98,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-17",67.97,69.6,67.48,68.69,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-16",67.87,69.64,67.56,69.34,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-15",70.26,70.27,67.77,68.74,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-14",70.18,70.9,68.92,69.76,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-13",69.07,69.89,68.33,68.61,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":285},"2026-07-10",68.24,70.4,67.82,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-09",67.73,68.43,67.33,67.81,{"symbol":5,"time":316,"open":317,"high":303,"low":318,"close":319},"2026-07-08",67.6,65.77,66.74,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-07",69.72,70,67.59,68.67,{"symbol":5,"time":327,"open":328,"high":329,"low":257,"close":330},"2026-07-06",70.6,70.75,70.1,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-02",72.39,72.61,69.36,70.07,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-01",73.01,73.76,71.36,72.07,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-30",74.03,74.68,73.12,73.35,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-29",73.24,74.11,72.73,73.43,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-26",74.95,75.14,73.11,73.59,{"symbol":5,"time":362,"open":357,"high":363,"low":364,"close":365},"2026-06-25",76.76,74.66,76,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-24",71.69,74.4,71.6,74.06,{"symbol":5,"time":373,"open":374,"high":375,"low":294,"close":329},"2026-06-23",70.2,71.76,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-22",72,72.41,71.24,71.85,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-18",71.82,72.89,71.02,71.81,{"symbol":5,"time":389,"open":390,"high":391,"low":285,"close":392},"2026-06-17",71.14,72.35,69.49,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-16",71.44,72.53,71.1,71.15,{"symbol":5,"time":400,"open":401,"high":402,"low":397,"close":403},"2026-06-15",71.53,72.65,71.13,{"symbol":5,"time":405,"open":406,"high":407,"low":291,"close":408},"2026-06-12",70.11,70.5,69.91,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-11",68.71,70.16,67.5,69.74,{"symbol":5,"time":416,"open":417,"high":370,"low":308,"close":276},"2026-06-10",71.4,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":380},"2026-06-09",68.06,71.27,67.92,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-08",67.2,68.32,66.56,67.35,{"symbol":5,"time":430,"open":431,"high":431,"low":432,"close":433},"2026-06-05",67.66,66.43,67.16,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-04",67.86,68.78,67.62,68.54,{"symbol":5,"time":441,"open":442,"high":270,"low":443,"close":444},"2026-06-03",66.1,65.62,67.58,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-02",66.87,69.83,66.31,66.42,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-01",63.05,65.32,62.67,65.11,{"symbol":5,"time":458,"open":459,"high":460,"low":211,"close":200},"2026-05-29",63.51,65.29,{"symbol":5,"time":462,"open":459,"high":463,"low":464,"close":465},"2026-05-28",64.43,62.32,63.81,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-27",65.48,66.15,64.37,64.51,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-26",64.04,65.15,63.71,64.89,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-22",62.6,63.95,61.92,63.14,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-21",61.65,63.36,61.12,62.18,{"symbol":5,"time":491,"open":492,"high":493,"low":133,"close":494},"2026-05-20",61.84,63.89,63.59,{"symbol":5,"time":496,"open":169,"high":497,"low":498,"close":499},"2026-05-19",63.98,61.38,61.44,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":471},"2026-05-18",64.56,64.85,63.46,{"symbol":5,"time":506,"open":507,"high":442,"low":508,"close":193},"2026-05-15",65.78,64.4,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-14",66.03,67.07,65.35,66.73,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-13",65.85,66.2,65,65.57,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-12",65.49,65.99,64.74,65.56,{"symbol":5,"time":528,"open":447,"high":529,"low":530,"close":531},"2026-05-11",67,65.64,65.88,{"symbol":5,"time":533,"open":317,"high":534,"low":535,"close":536},"2026-05-08",68.39,66.5,66.83,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-07",68.58,68.65,66.45,67.22,{"symbol":5,"time":544,"open":545,"high":546,"low":517,"close":547},"2026-05-06",66.11,68.48,67.9,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-05",66.22,66.62,64.08,64.18,{"symbol":5,"time":555,"open":556,"high":438,"low":557,"close":558},"2026-05-04",67.17,65.13,65.89,{"symbol":5,"time":560,"open":425,"high":561,"low":562,"close":438},"2026-05-01",68.5,66.51,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":556},"2026-04-30",64.21,69.04,63.67,{"symbol":5,"time":569,"open":570,"high":571,"low":226,"close":572},"2026-04-29",63.03,63.76,61.74,{"symbol":5,"time":574,"open":486,"high":575,"low":576,"close":577},"2026-04-28",62.3,61.03,62,{"symbol":5,"time":579,"open":580,"high":581,"low":499,"close":582},"2026-04-27",61.53,62.9,61.91,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-24",61.73,62.21,60.5,60.97,{"symbol":5,"time":590,"open":591,"high":170,"low":592,"close":593},"2026-04-23",61.28,60.73,61.54,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-22",62.34,62.54,60.38,60.65,{"symbol":5,"time":601,"open":602,"high":162,"low":603,"close":604},"2026-04-21",61.78,61.4,61.71,{"symbol":5,"time":606,"open":607,"high":586,"low":608,"close":486},"2026-04-20",61.18,60.89,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-17",60.31,62.97,60.19,61.32,{"symbol":5,"time":616,"open":111,"high":617,"low":618,"close":84},"2026-04-16",60.72,57.85,{"symbol":5,"time":620,"open":195,"high":195,"low":621,"close":622},"2026-04-15",57.7,58.55,{"symbol":5,"time":624,"open":625,"high":626,"low":487,"close":627},"2026-04-14",64.29,64.99,64.66,{"symbol":5,"time":629,"open":630,"high":463,"low":631,"close":632},"2026-04-13",63.29,62.88,64.32,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-10",62.09,63.99,61.75,63.34,{"symbol":5,"time":640,"open":641,"high":642,"low":641,"close":643},"2026-04-09",58.09,61.76,61.46,{"symbol":5,"time":645,"open":113,"high":646,"low":647,"close":648},"2026-04-08",58.88,57.92,58.29,{"symbol":5,"time":650,"open":651,"high":33,"low":652,"close":653},"2026-04-07",55.15,54.65,55.44,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-06",55.34,55.92,55.06,55.59,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-02",55.93,57.04,55.29,55.71,{"symbol":5,"time":667,"open":66,"high":668,"low":669,"close":670},"2026-04-01",57.79,56.22,56.9,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-03-31",55.69,56.73,55.23,56.31,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-03-30",55.04,55.24,53.77,54.36,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-03-27",54.88,55.49,54.03,54.25,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-03-26",58.71,59.25,54.59,54.67,{"symbol":5,"time":696,"open":697,"high":140,"low":698,"close":692},"2026-03-25",59.45,58.43,{"symbol":5,"time":700,"open":701,"high":692,"low":702,"close":703},"2026-03-24",57.47,56.94,58.58,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":58},"2026-03-23",59.69,60.2,58.27,{"symbol":5,"time":710,"open":711,"high":712,"low":621,"close":713},"2026-03-20",59,59.57,58.07,{"symbol":5,"time":715,"open":716,"high":692,"low":717,"close":718},"2026-03-19",56.91,56.57,58.97,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":45},"2026-03-18",56.79,58.15,56.54,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-17",56.34,57.22,55.84,56.98,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-16",56.02,56.61,55.7,55.85,{"symbol":5,"time":737,"open":89,"high":621,"low":675,"close":738},"2026-03-13",55.65,{"symbol":5,"time":740,"open":741,"high":698,"low":742,"close":743},"2026-03-12",58.03,56.35,56.49,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-11",58.31,58.92,57.88,58.69,{"symbol":5,"time":751,"open":741,"high":752,"low":753,"close":698},"2026-03-10",59.37,57.87,{"symbol":5,"time":755,"open":59,"high":756,"low":757,"close":758},"2026-03-09",59.09,56.43,58.72,{"symbol":5,"time":760,"open":77,"high":106,"low":761,"close":118},"2026-03-06",57.65,{"symbol":5,"time":763,"open":764,"high":643,"low":765,"close":766},"2026-03-05",60.63,59.58,60.4,{"symbol":5,"time":768,"open":769,"high":770,"low":587,"close":771},"2026-03-04",61.5,61.88,61.08,{"symbol":5,"time":773,"open":228,"high":774,"low":775,"close":776},"2026-03-03",62.19,60.27,61.17,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-02",63.43,64.1,62.75,63.84,{"symbol":5,"time":784,"open":144,"high":785,"low":786,"close":508},"2026-02-27",64.64,61.98,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-02-26",61.77,63.23,61.49,62.76,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":769},"2026-02-25",61.9,62.03,60.28,{"symbol":5,"time":799,"open":209,"high":800,"low":801,"close":802},"2026-02-24",64.57,63.52,63.53,{"symbol":5,"time":804,"open":186,"high":203,"low":239,"close":504},"2026-02-23",{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-02-20",62.98,65.02,62.81,64.14,{"symbol":5,"time":812,"open":813,"high":487,"low":226,"close":814},"2026-02-19",63.25,62.92,{"symbol":5,"time":816,"open":450,"high":817,"low":818,"close":819},"2026-02-18",66.55,64.26,64.33,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":432},"2026-02-17",65.33,66.8,65.28,{"symbol":5,"time":826,"open":205,"high":827,"low":828,"close":829},"2026-02-13",65.93,64.52,65.4,{"symbol":5,"time":831,"open":832,"high":302,"low":833,"close":477},"2026-02-12",67.65,64.87,{"symbol":5,"time":835,"open":836,"high":837,"low":836,"close":838},"2026-02-11",66.16,67.29,67.08,{"symbol":5,"time":840,"open":841,"high":535,"low":523,"close":842},"2026-02-10",65.75,65.82,{"symbol":5,"time":844,"open":476,"high":198,"low":630,"close":454},"2026-02-09",{"symbol":5,"time":846,"open":612,"high":847,"low":848,"close":849},"2026-02-06",65.24,62.77,63.92,{"symbol":5,"time":851,"open":852,"high":477,"low":853,"close":854},"2026-02-05",64.61,60.69,63.1,{"symbol":5,"time":856,"open":857,"high":810,"low":858,"close":859},"2026-02-04",62.24,62.08,63.55,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":147},"2026-02-03",60.13,61.37,60.01,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":76},"2026-02-02",59.43,60.79,59.33,{"symbol":5,"time":871,"open":872,"high":873,"low":692,"close":765},"2026-01-30",59.42,60.04,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":877},"2026-01-29",58.93,59.79,58.38,{"symbol":5,"time":880,"open":881,"high":882,"low":659,"close":87},"2026-01-28",55.88,58.62,{"symbol":5,"time":884,"open":885,"high":94,"low":886,"close":887},"2026-01-27",57.35,56.85,57.07,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-01-26",57.27,57.63,56.82,57.37,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-01-23",57.55,57.71,56.71,57.3,{"symbol":5,"time":901,"open":902,"high":698,"low":903,"close":904},"2026-01-22",58.33,57.06,57.44,{"symbol":5,"time":906,"open":659,"high":907,"low":908,"close":909},"2026-01-21",57.86,55.33,57.74,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-01-20",54.87,55.43,54.62,55.21,{"symbol":5,"time":917,"open":918,"high":742,"low":27,"close":919},"2026-01-16",55.27,56.19,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":33},"2026-01-15",56.14,56.16,55.19,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-14",55.53,55.81,54.7,55.6,{"symbol":5,"time":932,"open":927,"high":662,"low":933,"close":915},"2026-01-13",55.02,{"symbol":5,"time":935,"open":936,"high":937,"low":908,"close":938},"2026-01-12",56.17,56.28,55.38,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-09",54.55,56.38,54.18,56.25,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-08",52.16,53.91,51.76,53.86,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-07",53.7,54.38,52.44,52.57,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-06",52.09,53.68,50.24,53.5,{"symbol":5,"time":964,"open":965,"high":966,"low":965,"close":967},"2026-01-05",53.05,54.47,53.79,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-02",53.11,53.96,52.53,53.52,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2025-12-31",53.32,53.54,52.78,52.84,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2025-12-30",53.46,53.89,53.18,53.43,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2025-12-29",53.56,53.82,53.4,53.61,{"symbol":5,"time":993,"open":990,"high":994,"low":995,"close":996},"2025-12-26",53.65,53.22,53.59,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":962},"2025-12-24",53.57,53.66,53.16,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2025-12-23",53.23,53.64,52.88,53.34,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2025-12-22",53.98,54.13,52.97,53.2,{"symbol":5,"time":1015,"open":965,"high":1016,"low":1017,"close":681},"2025-12-19",53.81,52.73,{"symbol":5,"time":1019,"open":985,"high":1020,"low":970,"close":1013},"2025-12-18",54.06,{"symbol":5,"time":1022,"open":982,"high":1023,"low":1024,"close":1025},"2025-12-17",53.74,51.93,52.4,{"symbol":5,"time":1027,"open":1028,"high":1000,"low":1029,"close":1030},"2025-12-16",52.76,52.37,53.44,{"symbol":5,"time":1032,"open":1007,"high":1007,"low":1033,"close":1034},"2025-12-15",52.22,52.58,{"symbol":5,"time":1036,"open":1037,"high":912,"low":1038,"close":1039},"2025-12-12",54.86,52.79,52.94,{"symbol":5,"time":1041,"open":1023,"high":693,"low":1042,"close":1043},"2025-12-11",53.17,54.15,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":990},"2025-12-10",52.95,54.07,52.34,{"symbol":5,"time":1050,"open":1051,"high":985,"low":1052,"close":979},"2025-12-09",52.81,52.02,{"symbol":5,"time":1054,"open":1055,"high":682,"low":1056,"close":1057},"2025-12-08",54.24,52.99,53.03,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-05",54.52,54.8,54,54.29,{"symbol":5,"time":1065,"open":1010,"high":1066,"low":1067,"close":1068},"2025-12-04",55.14,53.62,54.5,{"symbol":5,"time":1070,"open":996,"high":652,"low":1013,"close":914},"2025-12-03",{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1030,"close":989},"2025-12-02",54.66,54.73,{"symbol":5,"time":1076,"open":1020,"high":1037,"low":948,"close":688},"2025-12-01",{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":685},"2025-11-28",54.6,54.91,54.11,{"symbol":5,"time":1083,"open":687,"high":1037,"low":1084,"close":682},"2025-11-26",53.71,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-11-25",52.26,54.19,52.14,53.95,{"symbol":5,"time":1092,"open":1025,"high":1093,"low":1094,"close":1095},"2025-11-24",53.08,51.64,51.75,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-11-21",50.88,52.72,50.57,52.41,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-11-20",51.5,51.99,50.3,50.36,{"symbol":5,"time":1109,"open":1110,"high":1110,"low":1111,"close":1112},"2025-11-19",52.42,51.03,51.25,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-11-18",52.71,53.25,51.95,52.01,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1046,"close":1123},"2025-11-17",54.14,54.2,53.13,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":971,"close":1128},"2025-11-14",54.57,54.89,54.1,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":679,"close":1133},"2025-11-13",55.95,57.11,55.16,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":34},"2025-11-12",57.16,57.75,54.99,{"symbol":5,"time":1140,"open":1141,"high":107,"low":66,"close":1142},"2025-11-11",57.57,56.97,{"symbol":5,"time":1144,"open":897,"high":1145,"low":922,"close":57},"2025-11-10",57.8,{"symbol":5,"time":1147,"open":65,"high":1148,"low":659,"close":1149},"2025-11-07",57.52,57.51,{"symbol":5,"time":1151,"open":898,"high":1152,"low":757,"close":717},"2025-11-06",57.72,{"symbol":5,"time":1154,"open":1136,"high":909,"low":40,"close":886},"2025-11-05",{"symbol":5,"time":1156,"open":1157,"high":87,"low":1158,"close":896},"2025-11-04",57.36,56.84,{"symbol":5,"time":1160,"open":1161,"high":867,"low":1162,"close":907},"2025-11-03",58.94,57.56,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-10-31",58.65,59.82,57.93,59.49,{"symbol":5,"time":1170,"open":1171,"high":226,"low":118,"close":1172},"2025-10-30",60.07,58.85,{"symbol":5,"time":1174,"open":1145,"high":1175,"low":1176,"close":128},"2025-10-29",62.33,57.5,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":119},"2025-10-28",60,60.56,58.45,{"symbol":5,"time":1183,"open":1184,"high":876,"low":618,"close":648},"2025-10-27",58.44,{"symbol":5,"time":1186,"open":87,"high":1187,"low":761,"close":1188},"2025-10-24",58.39,57.84,{"symbol":5,"time":1190,"open":1191,"high":1149,"low":1192,"close":1193},"2025-10-23",56.99,56.6,57.12,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":733,"close":1198},"2025-10-22",60.17,60.58,56.74,{"symbol":5,"time":1200,"open":1201,"high":75,"low":1202,"close":1166},"2025-10-21",57.34,57.15,{"symbol":5,"time":1204,"open":721,"high":1205,"low":721,"close":1206},"2025-10-20",57.69,57.67,{"symbol":5,"time":1208,"open":892,"high":1209,"low":922,"close":1210},"2025-10-17",57,56.2,{"symbol":5,"time":1212,"open":64,"high":1213,"low":1214,"close":1215},"2025-10-16",57.38,56.3,56.75,{"symbol":5,"time":1217,"open":904,"high":58,"low":1218,"close":1219},"2025-10-15",56.77,57.21,{"symbol":5,"time":1221,"open":927,"high":748,"low":908,"close":1176},"2025-10-14",{"symbol":5,"time":1223,"open":1224,"high":897,"low":898,"close":1225},"2025-10-13",57.43,56.87,{"symbol":5,"time":1227,"open":622,"high":1228,"low":717,"close":1229},"2025-10-10",59.26,56.66,{"symbol":5,"time":1231,"open":1171,"high":1232,"low":1206,"close":1233},"2025-10-09",60.49,58.1,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-10-08",59.05,60.52,58.61,59.8,{"symbol":5,"time":1241,"open":1242,"high":134,"low":105,"close":1243},"2025-10-07",59.83,59.18,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":117,"close":1248},"2025-10-06",60.35,60.77,59.81,{"symbol":5,"time":1250,"open":876,"high":1251,"low":1252,"close":1253},"2025-10-03",59.95,58.7,59.65,{"symbol":5,"time":1255,"open":869,"high":1256,"low":1257,"close":1258},"2025-10-02",60.06,58.73,58.9,{"symbol":5,"time":1260,"open":1261,"high":1248,"low":1262,"close":1263},"2025-10-01",59.4,59.2,59.46,{"symbol":5,"time":1265,"open":711,"high":1248,"low":1161,"close":1266},"2025-09-30",59.7,{"symbol":5,"time":1268,"open":1269,"high":1269,"low":111,"close":1270},"2025-09-29",59.64,59.13,{"symbol":5,"time":1272,"open":1258,"high":1273,"low":1274,"close":114},"2025-09-26",59.28,58.59,{"symbol":5,"time":1276,"open":1277,"high":1273,"low":1278,"close":111},"2025-09-25",58.56,58.32,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":69},"2025-09-24",59.5,60.05,58.96,{"symbol":5,"time":1285,"open":1237,"high":1286,"low":1287,"close":1288},"2025-09-23",60.81,59.44,59.74,{"symbol":5,"time":1290,"open":1179,"high":1291,"low":1292,"close":611},"2025-09-22",60.47,59.66,{"symbol":5,"time":1294,"open":147,"high":591,"low":76,"close":1295},"2025-09-19",60.39,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-09-18",61.14,61.69,60.71,61.1,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":617},"2025-09-17",61.21,62.38,60.23,{"symbol":5,"time":1308,"open":1309,"high":795,"low":1310,"close":122},"2025-09-16",61.68,60.87,{"symbol":5,"time":1312,"open":795,"high":577,"low":1313,"close":133},"2025-09-15",60.68,{"symbol":5,"time":1315,"open":789,"high":170,"low":498,"close":1316},"2025-09-12",61.67,{"symbol":5,"time":1318,"open":577,"high":1319,"low":486,"close":575},"2025-09-11",63.26,{"symbol":5,"time":1321,"open":782,"high":1322,"low":134,"close":1323},"2025-09-10",64.8,62.5,{"symbol":5,"time":1325,"open":508,"high":1326,"low":1327,"close":1328},"2025-09-09",64.86,62.45,63.47,{"symbol":5,"time":1330,"open":443,"high":210,"low":1331,"close":1332},"2025-09-08",65.06,65.61,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-09-05",64.35,65.63,64.19,65.51,{"symbol":5,"time":1340,"open":631,"high":1341,"low":1327,"close":1342},"2025-09-04",63.68,63.54,{"symbol":5,"time":1344,"open":504,"high":476,"low":789,"close":1345},"2025-09-03",62.47,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":232,"close":1350},"2025-09-02",64.16,64.5,63.5,{"symbol":5,"time":1352,"open":1353,"high":535,"low":477,"close":1354},"2025-08-29",66.37,65.2,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-08-28",67.8,67.93,65.94,66.17,{"symbol":5,"time":1362,"open":1363,"high":420,"low":1364,"close":324},"2025-08-27",66.46,66.35,{"symbol":5,"time":1366,"open":1367,"high":427,"low":203,"close":1368},"2025-08-26",66.12,66.48,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-08-25",67.42,67.75,65.96,66,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1372},"2025-08-22",65.34,67.98,65.05,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-08-21",66.6,66.7,64.91,65.01,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":272},"2025-08-20",66.82,67.19,66.41,{"symbol":5,"time":1392,"open":1393,"high":314,"low":1394,"close":273},"2025-08-19",66.49,66.07,{"symbol":5,"time":1396,"open":1377,"high":1397,"low":1398,"close":1393},"2025-08-18",66.57,65.3,{"symbol":5,"time":1400,"open":511,"high":1401,"low":822,"close":829},"2025-08-15",66.21,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":523,"close":1406},"2025-08-14",66.39,66.63,65.76,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1338,"close":1411},"2025-08-13",66.02,67.23,67.05,{"symbol":5,"time":1413,"open":513,"high":199,"low":1385,"close":1414},"2025-08-12",65.73,{"symbol":5,"time":1416,"open":1417,"high":1359,"low":1418,"close":1419},"2025-08-11",65.87,64.54,64.88,{"symbol":5,"time":1421,"open":562,"high":1422,"low":1373,"close":511},"2025-08-08",66.89,{"symbol":5,"time":1424,"open":1425,"high":529,"low":442,"close":1426},"2025-08-07",66.91,66.36,{"symbol":5,"time":1428,"open":427,"high":427,"low":530,"close":545},"2025-08-06",{"symbol":5,"time":1430,"open":1431,"high":1422,"low":841,"close":1432},"2025-08-05",66.86,66.38,{"symbol":5,"time":1434,"open":1435,"high":428,"low":836,"close":1436},"2025-08-04",66.71,66.54,{"symbol":5,"time":1438,"open":1439,"high":1439,"low":1440,"close":1441},"2025-08-01",68,66.44,66.92,{"symbol":5,"time":1443,"open":1439,"high":1444,"low":1439,"close":1445},"2025-07-31",69.61,68.62,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-07-30",71.45,71.46,67.74,68.2,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-07-29",73.88,74.74,70.99,71.67,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-07-28",80.92,81.09,80.02,80.18,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-07-25",79.79,80.81,79.51,80.73,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1474},"2025-07-24",79.81,80.65,79.44,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-07-23",77.9,80.74,77.81,79.61,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-07-22",75.82,76.52,75.44,76.42,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-07-21",76.8,76.96,75.96,75.97,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-07-18",77.19,77.26,76.41,76.63,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-07-17",75.4,77,75.15,76.93,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-07-16",75.41,75.64,74.08,75.43,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-07-15",75.95,76.66,75.36,75.38,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-07-14",76.29,76.78,75.99,76.61,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-07-11",75.85,76.91,75.76,76.62,{"symbol":5,"time":1530,"open":365,"high":1531,"low":1532,"close":1533},"2025-07-10",77.28,75.5,76.77,{"symbol":5,"time":1535,"open":1507,"high":1536,"low":1537,"close":1538},"2025-07-09",76.01,74.75,75.89,{"symbol":5,"time":1540,"open":1541,"high":1507,"low":1542,"close":1543},"2025-07-08",74.71,74.36,74.9,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-07-07",75.55,75.72,74.28,74.64,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-07-03",75.51,75.83,75.25,75.65,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-07-02",74.31,75.32,74.04,75.26,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-07-01",72.6,74.88,72.31,74.3,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-06-30",73.62,73.73,72.99,73.19,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-06-27",73.34,74.27,73.02,73.67,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-06-26",72.51,73.31,72.19,72.59,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":378,"close":1590},"2025-06-25",72.45,72.69,72.43,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-06-24",72.24,72.54,71.79,72.46,{"symbol":5,"time":1598,"open":307,"high":381,"low":1599,"close":1600},"2025-06-23",70.05,71.78,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-06-20",70.48,70.86,69.88,70.47,{"symbol":5,"time":1608,"open":448,"high":328,"low":1609,"close":243},"2025-06-18",69.54,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":392,"close":1614},"2025-06-17",70.37,70.82,69.78,{"symbol":5,"time":1616,"open":1617,"high":375,"low":1618,"close":1619},"2025-06-16",71.55,70.49,71.04,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":380},"2025-06-13",71.41,71.97,71.01,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-06-12",72.29,72.81,71.95,72.48,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1630},"2025-06-11",72.14,72.68,71.57,{"symbol":5,"time":1637,"open":378,"high":1638,"low":1448,"close":1639},"2025-06-10",72.27,71.75,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-06-09",71.29,71.91,71.05,71.65,{"symbol":5,"time":1647,"open":1648,"high":1648,"low":1649,"close":1619},"2025-06-06",71.94,70.68,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":417},"2025-06-05",71.68,71.92,70.69,{"symbol":5,"time":1656,"open":421,"high":1643,"low":1456,"close":1657},"2025-06-04",71.39,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-06-03",70.45,70.89,69.94,70.8,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-06-02",70.71,70.85,69.31,70.34,{"symbol":5,"time":1671,"open":1672,"high":401,"low":1673,"close":1674},"2025-05-30",71.3,70.58,71.2,{"symbol":5,"time":1676,"open":1677,"high":1645,"low":1678,"close":1622},"2025-05-29",71.63,70.76,{"symbol":5,"time":1680,"open":1590,"high":1681,"low":1682,"close":1619},"2025-05-28",72.52,70.97,{"symbol":5,"time":1684,"open":1685,"high":391,"low":1661,"close":1686},"2025-05-27",72.17,72.33,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-05-23",70.64,71.38,70.25,70.98,{"symbol":5,"time":1694,"open":1695,"high":1566,"low":1696,"close":1697},"2025-05-22",71.98,71.32,71.77,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1653,"close":1702},"2025-05-21",73.81,74.1,72.09,{"symbol":5,"time":1704,"open":1525,"high":1498,"low":1705,"close":357},"2025-05-20",74.45,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":340,"close":1553},"2025-05-19",74.34,76.3,{"symbol":5,"time":1711,"open":352,"high":1555,"low":340,"close":1712},"2025-05-16",75.62,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-05-15",73.13,73.6,73.09,73.48,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":351,"close":1723},"2025-05-14",74.24,74.85,73.36,{"symbol":5,"time":1725,"open":352,"high":1726,"low":1727,"close":1728},"2025-05-13",75.08,73.66,74.65,{"symbol":5,"time":1730,"open":1731,"high":369,"low":1732,"close":1733},"2025-05-12",74.05,72.84,73.44,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1654,"close":395},"2025-05-09",71.03,71.54,{"symbol":5,"time":1739,"open":1666,"high":1600,"low":1669,"close":407},"2025-05-08",{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-05-07",70.42,70.95,69.26,69.99,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1444,"close":1750},"2025-05-06",69.85,70.74,70.19,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-05-05",71.25,71.9,70.65,70.81,{"symbol":5,"time":1758,"open":323,"high":1639,"low":285,"close":401},"2025-05-02",{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1394,"close":1763},"2025-05-01",67.72,70.31,69.8,{"symbol":5,"time":1765,"open":1766,"high":455,"low":1767,"close":597},"2025-04-30",60.6,60.08,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-04-29",60.26,61.47,60.24,60.82,{"symbol":5,"time":1775,"open":1776,"high":1304,"low":1777,"close":1232},"2025-04-28",60.21,59.77,{"symbol":5,"time":1779,"open":141,"high":1766,"low":1780,"close":1256},"2025-04-25",59.68,{"symbol":5,"time":1782,"open":1262,"high":1783,"low":711,"close":611},"2025-04-24",60.57,{"symbol":5,"time":1785,"open":797,"high":1786,"low":1787,"close":81},"2025-04-23",60.88,58.57,{"symbol":5,"time":1789,"open":83,"high":1790,"low":83,"close":1791},"2025-04-22",59.76,59.47,{"symbol":5,"time":1793,"open":1273,"high":1794,"low":1795,"close":1796},"2025-04-21",59.48,57.42,58.18,{"symbol":5,"time":1798,"open":1288,"high":766,"low":1799,"close":140},"2025-04-17",59.24,{"symbol":5,"time":1801,"open":1794,"high":1197,"low":81,"close":1802},"2025-04-16",59.19,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1171,"close":1291},"2025-04-15",60.59,61.27,{"symbol":5,"time":1808,"open":1770,"high":1809,"low":1810,"close":1805},"2025-04-14",61.33,59.31,{"symbol":5,"time":1812,"open":882,"high":1239,"low":668,"close":1228},"2025-04-11",{"symbol":5,"time":1814,"open":1270,"high":1292,"low":1815,"close":1236},"2025-04-10",57.08,{"symbol":5,"time":1817,"open":664,"high":1818,"low":1061,"close":1247},"2025-04-09",61.31,{"symbol":5,"time":1820,"open":1821,"high":1283,"low":1822,"close":33},"2025-04-08",58.21,54.54,{"symbol":5,"time":1824,"open":1825,"high":1794,"low":1826,"close":1827},"2025-04-07",56.36,54.22,56.83,{"symbol":5,"time":1829,"open":1258,"high":1830,"low":1831,"close":1832},"2025-04-04",59.1,55.87,57.18,{"symbol":5,"time":1834,"open":1835,"high":465,"low":1805,"close":617},"2025-04-03",63,{"symbol":5,"time":1837,"open":781,"high":1838,"low":1839,"close":1840},"2025-04-02",65.22,62.51,65.04,{"symbol":5,"time":1842,"open":1843,"high":552,"low":1844,"close":1342},"2025-04-01",63.24,62.28,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":789,"close":194},"2025-03-31",62.72,63.86,{"symbol":5,"time":1850,"open":1336,"high":1851,"low":1319,"close":1852},"2025-03-28",65.86,63.33,{"symbol":5,"time":1854,"open":1431,"high":1431,"low":1855,"close":1856},"2025-03-27",65.55,65.67,{"symbol":5,"time":1858,"open":1451,"high":546,"low":1859,"close":1860},"2025-03-26",66.66,66.97,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-03-25",68.01,68.6,67.57,68.11,{"symbol":5,"time":1868,"open":556,"high":244,"low":1869,"close":1870},"2025-03-24",66.85,67.96,{"symbol":5,"time":1872,"open":1406,"high":550,"low":1873,"close":1360},"2025-03-21",65.09,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":841,"close":432},"2025-03-20",66.93,67.53,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":273,"close":1882},"2025-03-19",67.27,68.26,67.68,{"symbol":5,"time":1884,"open":1885,"high":1371,"low":1886,"close":1887},"2025-03-18",67.37,66.68,67.3,{"symbol":5,"time":1889,"open":1393,"high":314,"low":1368,"close":1890},"2025-03-17",67.63,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":475,"close":1895},"2025-03-14",65.47,66.78,66.53,{"symbol":5,"time":1897,"open":1331,"high":449,"low":1898,"close":1899},"2025-03-13",64.13,64.25,{"symbol":5,"time":1901,"open":550,"high":1436,"low":460,"close":206},"2025-03-12",{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-03-11",66.99,67.32,65.14,65.65,{"symbol":5,"time":1909,"open":442,"high":1445,"low":1910,"close":1411},"2025-03-10",66.09,{"symbol":5,"time":1912,"open":454,"high":324,"low":1913,"close":1914},"2025-03-07",64.77,67.39,{"symbol":5,"time":1916,"open":463,"high":526,"low":1917,"close":1918},"2025-03-06",64.06,65.37,{"symbol":5,"time":1920,"open":1921,"high":541,"low":1922,"close":833},"2025-03-05",65.21,63.57,{"symbol":5,"time":1924,"open":1925,"high":239,"low":1196,"close":1926},"2025-03-04",62.15,62.07,{"symbol":5,"time":1928,"open":1929,"high":1929,"low":1930,"close":1319},"2025-03-03",65.5,62.87,{"symbol":5,"time":1932,"open":1933,"high":1326,"low":1341,"close":1322},"2025-02-28",64.03,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":186,"close":552},"2025-02-27",65.7,66.08,{"symbol":5,"time":1939,"open":314,"high":1940,"low":1910,"close":442},"2025-02-26",68.34,{"symbol":5,"time":1942,"open":1425,"high":1865,"low":1404,"close":425},"2025-02-25",{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1910,"close":817},"2025-02-24",67.25,67.99,{"symbol":5,"time":1948,"open":547,"high":1870,"low":1336,"close":199},"2025-02-21",{"symbol":5,"time":1950,"open":1951,"high":1952,"low":206,"close":1953},"2025-02-20",65.81,67.21,67.11,{"symbol":5,"time":1955,"open":1432,"high":260,"low":531,"close":1956},"2025-02-19",65.98,{"symbol":5,"time":1958,"open":557,"high":1959,"low":477,"close":260},"2025-02-18",66.77,{"symbol":5,"time":1961,"open":1962,"high":513,"low":1848,"close":557},"2025-02-14",64,{"symbol":5,"time":1964,"open":474,"high":474,"low":1965,"close":567},"2025-02-13",63.22,{"symbol":5,"time":1967,"open":636,"high":1337,"low":792,"close":1968},"2025-02-12",63.6,{"symbol":5,"time":1970,"open":1349,"high":1971,"low":188,"close":1972},"2025-02-11",65.79,65.16,{"symbol":5,"time":1974,"open":1975,"high":1432,"low":471,"close":1976},"2025-02-10",64.79,66.23,{"symbol":5,"time":1978,"open":847,"high":1907,"low":1342,"close":1979},"2025-02-07",64.17,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":502,"close":1921},"2025-02-06",64.94,65.23,{"symbol":5,"time":1985,"open":174,"high":1838,"low":474,"close":502},"2025-02-05",{"symbol":5,"time":1987,"open":502,"high":502,"low":1988,"close":192},"2025-02-04",62.96,{"symbol":5,"time":1990,"open":1991,"high":1335,"low":612,"close":1992},"2025-02-03",63.58,63.15,{"symbol":5,"time":1994,"open":1374,"high":535,"low":203,"close":1995},"2025-01-31",65.38,{"symbol":5,"time":1997,"open":443,"high":1404,"low":1998,"close":1999},"2025-01-30",65.27,65.97,{"symbol":5,"time":2001,"open":1971,"high":442,"low":2002,"close":1322},"2025-01-29",64.58,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":1887},"2025-01-28",67.94,68.03,67.14,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":1410,"close":2012},"2025-01-27",68.18,68.94,67.43,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-01-24",69.97,70.52,69.82,70.12,{"symbol":5,"time":2020,"open":374,"high":2021,"low":322,"close":1605},"2025-01-23",70.3,{"symbol":5,"time":2023,"open":1689,"high":2024,"low":2015,"close":2025},"2025-01-22",70.93,70.03,{"symbol":5,"time":2027,"open":1612,"high":295,"low":374,"close":2028},"2025-01-21",70.55,{"symbol":5,"time":2030,"open":2031,"high":295,"low":283,"close":2032},"2025-01-17",70.57,69.66,{"symbol":5,"time":2034,"open":2035,"high":1612,"low":2036,"close":414},"2025-01-16",69.21,68.96,{"symbol":5,"time":2038,"open":301,"high":2039,"low":437,"close":2040},"2025-01-15",70.22,68.8,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":1890,"close":2045},"2025-01-14",67.89,68.83,68.4,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":1998,"close":1953},"2025-01-13",65.59,67.34,{"symbol":5,"time":2051,"open":832,"high":2052,"low":2053,"close":562},"2025-01-10",67.88,66.24,{"symbol":5,"time":2055,"open":1372,"high":279,"low":317,"close":2056},"2025-01-08",68.45,{"symbol":5,"time":2058,"open":2059,"high":255,"low":2060,"close":2061},"2025-01-07",68.93,68.02,68.21,{"symbol":5,"time":2063,"open":2064,"high":1750,"low":539,"close":411},"2025-01-06",69.55,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":1744},"2025-01-03",68.72,69.51,68.66,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2043,"close":302},"2025-01-02",68.87,69.16,{"symbol":5,"time":2075,"open":2076,"high":2040,"low":1358,"close":1881},"2024-12-31",68.42,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2024-12-30",68.19,68.68,67.45,68.23,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":439,"close":2087},"2024-12-27",69.08,69.92,68.9,{"symbol":5,"time":2089,"open":2073,"high":2025,"low":2090,"close":283},"2024-12-26",69.06,{"symbol":5,"time":2092,"open":539,"high":2093,"low":2094,"close":2095},"2024-12-24",69.56,68.46,69.45,{"symbol":5,"time":2097,"open":2056,"high":2011,"low":1439,"close":2098},"2024-12-23",68.79,{"symbol":5,"time":2100,"open":267,"high":2101,"low":267,"close":2102},"2024-12-20",69.13,68.49,{"symbol":5,"time":2104,"open":413,"high":534,"low":1405,"close":267},"2024-12-19",{"symbol":5,"time":2106,"open":2028,"high":2107,"low":1860,"close":2108},"2024-12-18",70.67,67.03,{"symbol":5,"time":2110,"open":1736,"high":2111,"low":1750,"close":2112},"2024-12-17",72.12,70.28,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":417,"close":2117},"2024-12-16",73.2,73.49,71.59,{"symbol":5,"time":2119,"open":2120,"high":1558,"low":2121,"close":339},"2024-12-13",73.38,72.87,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2024-12-12",73.96,74.49,73.52,73.54,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2024-12-11",73.55,73.93,73.28,73.7,{"symbol":5,"time":2135,"open":1732,"high":354,"low":1686,"close":1628},"2024-12-10",{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2115},"2024-12-09",73.82,73.97,72.5,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":347,"close":1579},"2024-12-06",74.39,74.72,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2024-12-05",75,75.58,73.89,73.99,{"symbol":5,"time":2152,"open":1485,"high":2153,"low":357,"close":1516},"2024-12-04",76.17,{"symbol":5,"time":2155,"open":1497,"high":2156,"low":2157,"close":2148},"2024-12-03",76.79,75.46,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":1519},"2024-12-02",77.85,77.99,76.22,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":1531,"close":2165},"2024-11-29",77.37,78.05,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2024-11-27",77.24,77.5,76.5,76.9,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2024-11-26",78.22,78.51,76.16,76.94,{"symbol":5,"time":2180,"open":2170,"high":2181,"low":2182,"close":2183},"2024-11-25",78.96,77.43,78.87,{"symbol":5,"time":2185,"open":2171,"high":2186,"low":2187,"close":1502},"2024-11-22",77.08,75.94,{"symbol":5,"time":2189,"open":2190,"high":1484,"low":2191,"close":1536},"2024-11-21",74.8,74.47,{"symbol":5,"time":2193,"open":2194,"high":2147,"low":352,"close":2195},"2024-11-20",74.55,74.5,{"symbol":5,"time":2197,"open":1733,"high":2198,"low":2199,"close":2200},"2024-11-19",74.69,73.33,74.33,{"symbol":5,"time":2202,"open":2198,"high":2203,"low":2204,"close":1731},"2024-11-18",74.91,73.91,{"symbol":5,"time":2206,"open":2207,"high":1515,"low":2208,"close":2209},"2024-11-15",74.22,74,74.53,{"symbol":5,"time":2211,"open":2212,"high":1520,"low":2203,"close":2213},"2024-11-14",76.25,74.97,{"symbol":5,"time":2215,"open":2216,"high":2165,"low":2212,"close":2217},"2024-11-13",76.6,76.4,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":1485},"2024-11-12",76.2,76.55,75.07,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":1519},"2024-11-11",76.69,77.09,76.03,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2024-11-08",75.35,77.14,75.29,76.68,{"symbol":5,"time":2235,"open":1532,"high":2172,"low":2203,"close":2236},"2024-11-07",75.13,{"symbol":5,"time":2238,"open":1721,"high":2239,"low":2240,"close":1516},"2024-11-06",75.48,72.42,{"symbol":5,"time":2242,"open":1564,"high":352,"low":1590,"close":2243},"2024-11-05",73.9,{"symbol":5,"time":2245,"open":2246,"high":1716,"low":1566,"close":2247},"2024-11-04",72.34,72.4,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":1585},"2024-11-01",72.83,73.85,72.49,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2024-10-31",73.5,73.79,72.7,72.72,{"symbol":5,"time":2260,"open":1708,"high":1537,"low":2261,"close":1716},"2024-10-30",73.42,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2024-10-29",74.58,74.98,73.98,74.6,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2255,"close":2272},"2024-10-28",74.37,75.9,75.66,{"symbol":5,"time":2274,"open":1585,"high":2275,"low":1594,"close":2276},"2024-10-25",73.83,73.72,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2024-10-24",75.7,75.92,72.75,72.9,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2024-10-23",80.06,81.07,79.73,79.95,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2024-10-22",81.02,81.3,79.91,80.15,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2024-10-21",81.53,82.18,81.01,81.38,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2024-10-18",81.81,81.99,81.21,81.55,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2024-10-17",81.72,82.42,81.27,81.44,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2024-10-16",81.14,81.69,80.88,81.05,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2024-10-15",83,83.32,81.51,81.61,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2024-10-14",81.64,82.95,81.54,82.67,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2333,"close":2324},"2024-10-11",80.22,81.98,{"symbol":5,"time":2336,"open":2286,"high":2337,"low":2338,"close":2339},"2024-10-10",81.32,80.31,80.43,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2024-10-09",81,82.16,80.58,82.08,{"symbol":5,"time":2347,"open":2311,"high":2311,"low":2348,"close":2349},"2024-10-08",80.52,80.84,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2024-10-07",80.27,80.57,79.69,80.42,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2024-10-04",80.95,81.06,79.94,80.8,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2024-10-03",80.39,80.97,79.8,80.05,{"symbol":5,"time":2369,"open":2370,"high":1467,"low":2371,"close":2372},"2024-10-02",78.8,78.5,80.54,{"symbol":5,"time":2374,"open":2375,"high":2375,"low":2376,"close":2377},"2024-10-01",80.5,79.1,79.35,{"symbol":5,"time":2379,"open":2338,"high":2380,"low":2381,"close":2382},"2024-09-30",80.79,79.64,80.49,{"symbol":5,"time":2384,"open":2360,"high":2385,"low":2386,"close":2348},"2024-09-27",81.48,79.88,{"symbol":5,"time":2388,"open":2355,"high":2348,"low":2389,"close":2390},"2024-09-26",79.41,79.78,{"symbol":5,"time":2392,"open":2393,"high":2349,"low":2394,"close":2395},"2024-09-25",80.47,79.21,79.67,{"symbol":5,"time":2397,"open":2342,"high":2398,"low":2399,"close":2400},"2024-09-24",81.65,80.16,80.41,{"symbol":5,"time":2402,"open":2352,"high":2315,"low":2403,"close":2317},"2024-09-23",79.97,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2024-09-20",79.87,80.68,79.49,79.92,{"symbol":5,"time":2411,"open":2407,"high":2412,"low":2413,"close":2353},"2024-09-19",81.24,79.25,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":1496,"close":2418},"2024-09-18",78.33,79.75,78.19,{"symbol":5,"time":2420,"open":2170,"high":2421,"low":2233,"close":2422},"2024-09-17",78,77.96,{"symbol":5,"time":2424,"open":2186,"high":2425,"low":2426,"close":2427},"2024-09-16",77.46,76.13,77.11,{"symbol":5,"time":2429,"open":1538,"high":2430,"low":1508,"close":2431},"2024-09-13",77.48,76.51,{"symbol":5,"time":2433,"open":1733,"high":1552,"low":1573,"close":2434},"2024-09-12",75.37,{"symbol":5,"time":2436,"open":375,"high":2437,"low":1612,"close":1579},"2024-09-11",74.07,{"symbol":5,"time":2439,"open":1657,"high":1702,"low":2440,"close":2441},"2024-09-10",71,71.83,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-09-09",70.21,71.42,69.79,70.73,{"symbol":5,"time":2449,"open":1444,"high":380,"low":2450,"close":2451},"2024-09-06",68.97,69.48,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":566},"2024-09-05",69.12,69.73,68.31,{"symbol":5,"time":2458,"open":243,"high":323,"low":1864,"close":2459},"2024-09-04",69.11,{"symbol":5,"time":2461,"open":1732,"high":2462,"low":2463,"close":2464},"2024-09-03",73.06,69.81,70.06,{"symbol":5,"time":2466,"open":1457,"high":2467,"low":2468,"close":2469},"2024-08-30",73.04,71.43,72.78,{"symbol":5,"time":2471,"open":370,"high":2472,"low":1689,"close":2473},"2024-08-29",72.15,71.09,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":1756,"close":2478},"2024-08-28",71.7,72.23,71.11,{"symbol":5,"time":2480,"open":1642,"high":2441,"low":295,"close":375},"2024-08-27",{"symbol":5,"time":2482,"open":2117,"high":1638,"low":2483,"close":2476},"2024-08-26",71.51,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":323,"close":1753},"2024-08-23",70.32,71.52,{"symbol":5,"time":2489,"open":2490,"high":2015,"low":2090,"close":2490},"2024-08-22",69.58,{"symbol":5,"time":2492,"open":2493,"high":1662,"low":2493,"close":2032},"2024-08-21",68.86,{"symbol":5,"time":2495,"open":325,"high":300,"low":2496,"close":2497},"2024-08-20",68.15,68.56,{"symbol":5,"time":2499,"open":2500,"high":2040,"low":2500,"close":2501},"2024-08-19",67.44,68.64,{"symbol":5,"time":2503,"open":2456,"high":2493,"low":313,"close":2504},"2024-08-16",67.38,{"symbol":5,"time":2506,"open":2108,"high":2067,"low":2108,"close":2045},"2024-08-15",{"symbol":5,"time":2508,"open":1907,"high":1937,"low":475,"close":2509},"2024-08-14",65.68,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":1893},"2024-08-13",64.92,65.53,64.53,{"symbol":5,"time":2516,"open":463,"high":1322,"low":459,"close":625},"2024-08-12",{"symbol":5,"time":2518,"open":470,"high":519,"low":2519,"close":2520},"2024-08-09",63.91,64.38,{"symbol":5,"time":2522,"open":192,"high":2523,"low":2524,"close":2525},"2024-08-08",64.81,63.42,64.48,{"symbol":5,"time":2527,"open":519,"high":1855,"low":581,"close":2528},"2024-08-07",63.11,{"symbol":5,"time":2530,"open":1843,"high":475,"low":157,"close":810},"2024-08-06",{"symbol":5,"time":2532,"open":769,"high":2533,"low":1304,"close":859},"2024-08-05",63.63,{"symbol":5,"time":2535,"open":1418,"high":2536,"low":480,"close":636},"2024-08-02",65.07,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-08-01",67.91,68.44,65.45,66.06,{"symbol":5,"time":2544,"open":2059,"high":392,"low":431,"close":1866},"2024-07-31",{"symbol":5,"time":2546,"open":547,"high":2547,"low":2548,"close":2012},"2024-07-30",68.38,67.02,{"symbol":5,"time":2550,"open":2551,"high":1357,"low":2552,"close":438},"2024-07-29",67.28,66.34,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":1959},"2024-07-26",65.8,67.78,65.58,{"symbol":5,"time":2559,"open":1418,"high":1440,"low":1839,"close":2560},"2024-07-25",64.83,{"symbol":5,"time":2562,"open":2563,"high":308,"low":842,"close":524},"2024-07-24",67.47,{"symbol":5,"time":2565,"open":308,"high":2566,"low":1865,"close":2567},"2024-07-23",69.35,68.27,{"symbol":5,"time":2569,"open":1411,"high":2006,"low":1397,"close":1439},"2024-07-22",{"symbol":5,"time":2571,"open":2572,"high":2573,"low":1409,"close":2053},"2024-07-19",67.31,67.64,{"symbol":5,"time":2575,"open":284,"high":270,"low":2576,"close":1411},"2024-07-18",65.74,{"symbol":5,"time":2578,"open":2085,"high":2579,"low":284,"close":444},"2024-07-17",69.42,{"symbol":5,"time":2581,"open":290,"high":2582,"low":2583,"close":1605},"2024-07-16",70.09,67.7,{"symbol":5,"time":2585,"open":1945,"high":2583,"low":2053,"close":2586},"2024-07-15",67.36,{"symbol":5,"time":2588,"open":1959,"high":1904,"low":1999,"close":1374},"2024-07-12",{"symbol":5,"time":2590,"open":2002,"high":1441,"low":2591,"close":1390},"2024-07-11",64.07,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":231,"close":1968},"2024-07-10",62.52,63.72,{"symbol":5,"time":2597,"open":2598,"high":779,"low":2599,"close":231},"2024-07-09",63.09,62.02,{"symbol":5,"time":2601,"open":1328,"high":2602,"low":2603,"close":2604},"2024-07-08",64.22,62.85,63.13,{"symbol":5,"time":2606,"open":1991,"high":209,"low":1345,"close":1843},"2024-07-05",{"symbol":5,"time":2608,"open":2609,"high":2610,"low":1327,"close":504},"2024-07-03",62.83,63.56,{"symbol":5,"time":2612,"open":770,"high":177,"low":642,"close":2609},"2024-07-02",{"symbol":5,"time":2614,"open":2615,"high":2615,"low":2616,"close":795},"2024-07-01",64.02,61.86,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":145,"close":177},"2024-06-28",63.2,64.36,{"symbol":5,"time":2622,"open":168,"high":1848,"low":581,"close":790},"2024-06-27",{"symbol":5,"time":2624,"open":1319,"high":504,"low":2625,"close":2626},"2024-06-26",62.36,62.86,{"symbol":5,"time":2628,"open":477,"high":626,"low":807,"close":2629},"2024-06-25",63.93,{"symbol":5,"time":2631,"open":2632,"high":822,"low":807,"close":174},"2024-06-24",63.85,{"symbol":5,"time":2634,"open":1848,"high":186,"low":2635,"close":631},"2024-06-21",61.64,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":481,"close":2602},"2024-06-20",65.66,65.9,{"symbol":5,"time":2641,"open":174,"high":1851,"low":2642,"close":2643},"2024-06-18",64.45,65.72,{"symbol":5,"time":2645,"open":1933,"high":2646,"low":2647,"close":2648},"2024-06-17",65.6,63.7,65.12,{"symbol":5,"time":2650,"open":1852,"high":2620,"low":2651,"close":1335},"2024-06-14",62.63,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2528,"close":636},"2024-06-13",64.24,64.44,{"symbol":5,"time":2657,"open":2658,"high":2560,"low":2658,"close":2520},"2024-06-12",62.91,{"symbol":5,"time":2660,"open":2661,"high":2661,"low":2662,"close":577},"2024-06-11",62.25,61.25,{"symbol":5,"time":2664,"open":215,"high":2598,"low":144,"close":597},"2024-06-10",{"symbol":5,"time":2666,"open":2667,"high":2603,"low":153,"close":2668},"2024-06-07",62.17,62.71,{"symbol":5,"time":2670,"open":1930,"high":211,"low":223,"close":215},"2024-06-06",{"symbol":5,"time":2672,"open":789,"high":216,"low":1309,"close":218},"2024-06-05",{"symbol":5,"time":2674,"open":602,"high":2675,"low":588,"close":1806},"2024-06-04",62.1,{"symbol":5,"time":2677,"open":849,"high":1962,"low":2678,"close":150},"2024-06-03",61.23,{"symbol":5,"time":2680,"open":779,"high":2681,"low":2682,"close":2683},"2024-05-31",63.66,61.63,63.19,{"symbol":5,"time":2685,"open":218,"high":1922,"low":2686,"close":638},"2024-05-30",62.82,{"symbol":5,"time":2688,"open":1962,"high":2689,"low":157,"close":162},"2024-05-29",64.09,{"symbol":5,"time":2691,"open":2692,"high":1374,"low":2693,"close":193},"2024-05-28",65.83,64.3,{"symbol":5,"time":2695,"open":2002,"high":1856,"low":819,"close":1907},"2024-05-24",{"symbol":5,"time":2697,"open":1360,"high":1353,"low":565,"close":1335},"2024-05-23",{"symbol":5,"time":2699,"open":443,"high":1851,"low":1326,"close":513},"2024-05-22",{"symbol":5,"time":2701,"open":2692,"high":535,"low":1406,"close":550},"2024-05-21",{"symbol":5,"time":2703,"open":2704,"high":1426,"low":519,"close":1956},"2024-05-20",65.26,{"symbol":5,"time":2706,"open":847,"high":2576,"low":2560,"close":1983},"2024-05-17",{"symbol":5,"time":2708,"open":1907,"high":1409,"low":2709,"close":519},"2024-05-16",64.95,{"symbol":5,"time":2711,"open":1855,"high":469,"low":822,"close":2555},"2024-05-15",{"symbol":5,"time":2713,"open":1326,"high":1398,"low":1349,"close":2714},"2024-05-14",64.96,{"symbol":5,"time":2716,"open":2509,"high":2717,"low":818,"close":819},"2024-05-13",65.91,{"symbol":5,"time":2719,"open":526,"high":2720,"low":203,"close":1929},"2024-05-10",66.32,{"symbol":5,"time":2722,"open":2693,"high":1377,"low":2693,"close":847},"2024-05-09",{"symbol":5,"time":2724,"open":818,"high":471,"low":481,"close":2725},"2024-05-08",64.31,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":209,"close":818},"2024-05-07",64.05,64.69,{"symbol":5,"time":2731,"open":165,"high":2732,"low":165,"close":1917},"2024-05-06",64.27,{"symbol":5,"time":2734,"open":635,"high":176,"low":2735,"close":635},"2024-05-03",61.3,{"symbol":5,"time":2737,"open":791,"high":1316,"low":138,"close":2738},"2024-05-02",60.94,{"symbol":5,"time":2740,"open":2662,"high":2594,"low":1313,"close":488},"2024-05-01",{"symbol":5,"time":2742,"open":2668,"high":2743,"low":2744,"close":791},"2024-04-30",63.79,61.45,{"symbol":5,"time":2746,"open":587,"high":176,"low":587,"close":2668},"2024-04-29",{"symbol":5,"time":2748,"open":2749,"high":2750,"low":1791,"close":587},"2024-04-26",59.6,60.66,{"symbol":5,"time":2752,"open":1215,"high":75,"low":66,"close":1248},"2024-04-25",{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-04-24",55.25,55.94,54.27,54.77,{"symbol":5,"time":2760,"open":2761,"high":918,"low":1000,"close":1066},"2024-04-23",53.67,{"symbol":5,"time":2763,"open":989,"high":2764,"low":962,"close":1067},"2024-04-22",54.51,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-04-19",53.58,54.17,53.33,53.53,{"symbol":5,"time":2772,"open":693,"high":2773,"low":2774,"close":2775},"2024-04-18",54.82,53.35,53.38,{"symbol":5,"time":2777,"open":2778,"high":53,"low":2779,"close":688},"2024-04-17",55.05,53.75,{"symbol":5,"time":2781,"open":2782,"high":664,"low":2783,"close":2784},"2024-04-16",55.22,54.16,54.76,{"symbol":5,"time":2786,"open":899,"high":621,"low":656,"close":2787},"2024-04-15",55.46,{"symbol":5,"time":2789,"open":34,"high":2790,"low":2791,"close":1158},"2024-04-12",56.93,55.96,{"symbol":5,"time":2793,"open":887,"high":887,"low":2794,"close":40},"2024-04-11",56.13,{"symbol":5,"time":2796,"open":1209,"high":60,"low":2797,"close":2798},"2024-04-10",56.4,56.89,{"symbol":5,"time":2800,"open":2801,"high":648,"low":1193,"close":2802},"2024-04-09",58.14,58.11,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":1188},"2024-04-08",56.81,57.96,56.8,{"symbol":5,"time":2809,"open":944,"high":2810,"low":2811,"close":93},"2024-04-05",57.02,55.82,{"symbol":5,"time":2813,"open":1176,"high":2814,"low":2815,"close":735},"2024-04-04",57.83,55.68,{"symbol":5,"time":2817,"open":898,"high":896,"low":723,"close":702},"2024-04-03",{"symbol":5,"time":2819,"open":94,"high":2820,"low":2821,"close":2807},"2024-04-02",57.62,56.78,{"symbol":5,"time":2823,"open":2824,"high":703,"low":64,"close":52},"2024-04-01",58.12,{"symbol":5,"time":2826,"open":621,"high":2827,"low":1176,"close":2828},"2024-03-28",58.23,58.13,{"symbol":5,"time":2830,"open":1167,"high":2831,"low":2810,"close":2832},"2024-03-27",57.99,57.68,{"symbol":5,"time":2834,"open":54,"high":1137,"low":1832,"close":2835},"2024-03-26",57.54,{"symbol":5,"time":2837,"open":909,"high":72,"low":2838,"close":893},"2024-03-25",57.13,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":907},"2024-03-22",59.63,59.91,57.81,{"symbol":5,"time":2845,"open":78,"high":2846,"low":2847,"close":1166},"2024-03-21",60.54,58.83,{"symbol":5,"time":2849,"open":622,"high":2850,"low":2851,"close":622},"2024-03-20",58.86,58.01,{"symbol":5,"time":2853,"open":2838,"high":2854,"low":2855,"close":2856},"2024-03-19",58.5,57.03,58.48,{"symbol":5,"time":2858,"open":701,"high":668,"low":2859,"close":2860},"2024-03-18",56.88,57.1,{"symbol":5,"time":2862,"open":898,"high":2863,"low":733,"close":2864},"2024-03-15",57.76,57.05,{"symbol":5,"time":2866,"open":1188,"high":1184,"low":674,"close":2867},"2024-03-14",57.31,{"symbol":5,"time":2869,"open":907,"high":2870,"low":761,"close":907},"2024-03-13",59.02,{"symbol":5,"time":2872,"open":893,"high":1796,"low":2873,"close":71},"2024-03-12",56.86,{"symbol":5,"time":2875,"open":2876,"high":71,"low":2877,"close":2878},"2024-03-11",57.41,56.45,57.14,{"symbol":5,"time":2880,"open":70,"high":1310,"low":2851,"close":2881},"2024-03-08",58.05,{"symbol":5,"time":2883,"open":107,"high":1780,"low":107,"close":117},"2024-03-07",{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2886,"close":1152},"2024-03-06",57.23,58.78,{"symbol":5,"time":2889,"open":2805,"high":2886,"low":2890,"close":2891},"2024-03-05",56.1,56.59,{"symbol":5,"time":2893,"open":2894,"high":896,"low":2895,"close":1202},"2024-03-04",56.63,55.35,{"symbol":5,"time":2897,"open":2782,"high":2898,"low":2899,"close":2900},"2024-03-01",56.53,55.13,56.46,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2758,"close":2905},"2024-02-29",55.1,55.77,55.58,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":693,"close":2784},"2024-02-28",54.93,55.63,{"symbol":5,"time":2911,"open":2912,"high":2899,"low":2913,"close":679},"2024-02-27",54.48,53.93,{"symbol":5,"time":2915,"open":1011,"high":2916,"low":1005,"close":1062},"2024-02-26",54.35,{"symbol":5,"time":2918,"open":1016,"high":1126,"low":2919,"close":1122},"2024-02-23",53.39,{"symbol":5,"time":2921,"open":1826,"high":1826,"low":2922,"close":2923},"2024-02-22",53.42,53.85,{"symbol":5,"time":2925,"open":1005,"high":2926,"low":2927,"close":681},"2024-02-21",54.09,53.47,{"symbol":5,"time":2929,"open":2919,"high":2930,"low":1123,"close":985},"2024-02-20",53.72,{"symbol":5,"time":2932,"open":2905,"high":2933,"low":983,"close":1062},"2024-02-16",55.79,{"symbol":5,"time":2935,"open":908,"high":2936,"low":2778,"close":2937},"2024-02-15",56.08,56.05,{"symbol":5,"time":2939,"open":2764,"high":2940,"low":1128,"close":2941},"2024-02-14",55.11,55,{"symbol":5,"time":2943,"open":2944,"high":1074,"low":2945,"close":2946},"2024-02-13",54.41,53.29,53.97,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2755,"close":2951},"2024-02-12",55.72,56.42,56.04,{"symbol":5,"time":2953,"open":2954,"high":732,"low":2954,"close":2955},"2024-02-09",54.61,56.01,{"symbol":5,"time":2957,"open":1020,"high":2903,"low":2958,"close":658},"2024-02-08",53.49,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":1004,"close":2963},"2024-02-07",54.9,55.32,53.83,{"symbol":5,"time":2965,"open":1037,"high":2966,"low":688,"close":2967},"2024-02-06",56.03,54.31,{"symbol":5,"time":2969,"open":922,"high":1176,"low":2970,"close":2971},"2024-02-05",55.98,56.26,{"symbol":5,"time":2973,"open":2899,"high":729,"low":2784,"close":2821},"2024-02-02",{"symbol":5,"time":2975,"open":2962,"high":928,"low":2976,"close":659},"2024-02-01",54.56,{"symbol":5,"time":2978,"open":2951,"high":726,"low":652,"close":2979},"2024-01-31",54.71,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-01-30",55.9,56.52,55.41,56.33,{"symbol":5,"time":2987,"open":659,"high":2988,"low":2989,"close":676},"2024-01-29",56.32,55.2,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":664,"close":2994},"2024-01-26",56.39,56.47,55.51,{"symbol":5,"time":2996,"open":2909,"high":1825,"low":2997,"close":676},"2024-01-25",55.56,{"symbol":5,"time":2999,"open":937,"high":2988,"low":2908,"close":3000},"2024-01-24",54.97,{"symbol":5,"time":3002,"open":743,"high":66,"low":3003,"close":3004},"2024-01-23",55.57,55.91,{"symbol":5,"time":3006,"open":923,"high":1215,"low":2756,"close":2988},"2024-01-22",{"symbol":5,"time":3008,"open":656,"high":3009,"low":2979,"close":881},"2024-01-19",56.06,{"symbol":5,"time":3011,"open":3012,"high":1831,"low":1080,"close":3013},"2024-01-18",55.37,55.4,{"symbol":5,"time":3015,"open":3016,"high":2933,"low":3000,"close":658},"2024-01-17",55.42,{"symbol":5,"time":3018,"open":33,"high":2951,"low":1133,"close":735},"2024-01-16",{"symbol":5,"time":3020,"open":2878,"high":1157,"low":1131,"close":922},"2024-01-12",{"symbol":5,"time":3022,"open":716,"high":1132,"low":936,"close":2873},"2024-01-11",{"symbol":5,"time":3024,"open":1215,"high":3025,"low":676,"close":663},"2024-01-10",57.09,{"symbol":5,"time":3027,"open":34,"high":3028,"low":665,"close":2807},"2024-01-09",56.92,{"symbol":5,"time":3030,"open":39,"high":2900,"low":734,"close":2950},"2024-01-08",{"symbol":5,"time":3032,"open":673,"high":669,"low":913,"close":2949},"2024-01-05",{"symbol":5,"time":3034,"open":3035,"high":3036,"low":2961,"close":3037},"2024-01-04",55.03,56.11,55.48,{"symbol":5,"time":3039,"open":2791,"high":2791,"low":3040,"close":2961},"2024-01-03",54.79,{"symbol":5,"time":3042,"open":2798,"high":1201,"low":2936,"close":2877},"2024-01-02",{"symbol":5,"time":3044,"open":1795,"high":618,"low":97,"close":3045},"2023-12-29",57.45,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":896,"close":3050},"2023-12-28",57.66,58.02,57.64,{"symbol":5,"time":3052,"open":1213,"high":3053,"low":1201,"close":3054},"2023-12-27",57.98,57.78,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":1815,"close":904},"2023-12-26",57.28,57.77,{"symbol":5,"time":3060,"open":1132,"high":3061,"low":3062,"close":2860},"2023-12-22",57.53,56.72,{"symbol":5,"time":3064,"open":2983,"high":3065,"low":3066,"close":3028},"2023-12-21",56.95,56.27,{"symbol":5,"time":3068,"open":3069,"high":3061,"low":2970,"close":39},"2023-12-20",56.58,{"symbol":5,"time":3071,"open":670,"high":2876,"low":1192,"close":1191},"2023-12-19",{"symbol":5,"time":3073,"open":904,"high":3074,"low":2797,"close":3075},"2023-12-18",57.48,56.76,{"symbol":5,"time":3077,"open":3078,"high":703,"low":3079,"close":57},"2023-12-15",58.24,57.24,{"symbol":5,"time":3081,"open":2985,"high":1243,"low":2955,"close":3082},"2023-12-14",58.81,{"symbol":5,"time":3084,"open":3085,"high":3065,"low":954,"close":3086},"2023-12-13",56.5,55.8,{"symbol":5,"time":3088,"open":3089,"high":2877,"low":3090,"close":2985},"2023-12-12",55.61,54.92,{"symbol":5,"time":3092,"open":3093,"high":3066,"low":3093,"close":1131},"2023-12-11",55.31,{"symbol":5,"time":3095,"open":2937,"high":1225,"low":694,"close":918},"2023-12-08",{"symbol":5,"time":3097,"open":3098,"high":3098,"low":3099,"close":3100},"2023-12-07",53.15,52.54,52.89,{"symbol":5,"time":3102,"open":1004,"high":30,"low":3103,"close":3104},"2023-12-06",52.93,53.01,{"symbol":5,"time":3106,"open":1004,"high":2769,"low":955,"close":956},"2023-12-05",{"symbol":5,"time":3108,"open":3109,"high":2958,"low":3110,"close":982},"2023-12-04",52.69,52.28,{"symbol":5,"time":3112,"open":3113,"high":1007,"low":3114,"close":995},"2023-12-01",52.13,52.08,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2023-11-30",52,52.06,51.2,51.96,{"symbol":5,"time":3122,"open":3123,"high":1012,"low":3124,"close":3125},"2023-11-29",52.25,51.71,52.21,{"symbol":5,"time":3127,"open":1089,"high":3128,"low":3129,"close":3130},"2023-11-28",52.27,51.31,51.63,{"symbol":5,"time":3132,"open":3133,"high":979,"low":3134,"close":1089},"2023-11-27",52.65,51.94,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3137,"close":3139},"2023-11-24",52.6,53.02,52.98,{"symbol":5,"time":3141,"open":1038,"high":3142,"low":955,"close":3143},"2023-11-22",53,52.75,{"symbol":5,"time":3145,"open":3098,"high":3146,"low":3147,"close":1017},"2023-11-21",53.3,52.52,{"symbol":5,"time":3149,"open":1116,"high":1088,"low":3104,"close":996},"2023-11-20",{"symbol":5,"time":3151,"open":3139,"high":2774,"low":3152,"close":995},"2023-11-17",52.56,{"symbol":5,"time":3154,"open":3155,"high":1017,"low":1024,"close":3156},"2023-11-16",52.12,52.68,{"symbol":5,"time":3158,"open":1099,"high":3146,"low":3159,"close":3160},"2023-11-15",52.32,52.35,{"symbol":5,"time":3162,"open":3163,"high":1084,"low":3164,"close":1051},"2023-11-14",52.23,52.04,{"symbol":5,"time":3166,"open":3167,"high":1104,"low":3168,"close":3169},"2023-11-13",51.14,50.67,50.94,{"symbol":5,"time":3171,"open":3172,"high":1094,"low":3173,"close":1104},"2023-11-10",50.98,50.64,{"symbol":5,"time":3175,"open":3176,"high":3129,"low":3177,"close":3178},"2023-11-09",51.29,50.31,50.43,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":1107,"close":3183},"2023-11-08",50.56,51,50.95,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2023-11-07",50.12,50.49,49.62,50.45,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2023-11-06",50.42,50.63,49.92,50.27,{"symbol":5,"time":3197,"open":3198,"high":1110,"low":3199,"close":3200},"2023-11-03",50.92,50.47,50.53,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2023-11-02",50.74,50.99,49.81,49.97,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2023-11-01",48.03,50.02,47.64,49.66,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2023-10-31",47.34,48.09,47.12,47.66,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2023-10-30",46.96,47.71,46.77,47.37,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2023-10-27",46.11,46.72,45.68,46.5,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2023-10-26",48.91,50,46.19,46.4,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2023-10-25",47.87,48.31,46.81,47.04,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2023-10-24",48.84,49.12,47.95,48.15,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2023-10-23",48.4,49.24,48.07,48.5,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2023-10-20",48.97,48.98,47.78,48.28,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2023-10-19",49.91,50.59,48.79,49,{"symbol":5,"time":3268,"open":3269,"high":3114,"low":3210,"close":3270},"2023-10-18",52.03,50.15,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":1048,"close":3275},"2023-10-17",52.66,53.37,52.9,{"symbol":5,"time":3277,"open":2919,"high":1047,"low":3138,"close":3098},"2023-10-16",{"symbol":5,"time":3279,"open":3280,"high":1073,"low":3128,"close":3152},"2023-10-13",54.42,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":2768,"close":2912},"2023-10-12",55.12,55.52,{"symbol":5,"time":3286,"open":2787,"high":1210,"low":3093,"close":2951},"2023-10-11",{"symbol":5,"time":3288,"open":3289,"high":2890,"low":1127,"close":3016},"2023-10-10",55.47,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3274,"close":933},"2023-10-09",53.94,55.07,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2023-10-06",51.84,54.64,51.51,54.28,{"symbol":5,"time":3301,"open":3302,"high":2757,"low":3138,"close":3303},"2023-10-05",53.14,53.51,{"symbol":5,"time":3305,"open":953,"high":28,"low":1042,"close":2954},"2023-10-04",{"symbol":5,"time":3307,"open":1055,"high":3308,"low":3275,"close":973},"2023-10-03",54.45,{"symbol":5,"time":3310,"open":3311,"high":738,"low":1121,"close":2976},"2023-10-02",55.01,{"symbol":5,"time":3313,"open":942,"high":3085,"low":2908,"close":2989},"2023-09-29",{"symbol":5,"time":3315,"open":2941,"high":1193,"low":3000,"close":2756},"2023-09-28",{"symbol":5,"time":3317,"open":2922,"high":938,"low":3318,"close":3319},"2023-09-27",53.41,55.08,{"symbol":5,"time":3321,"open":3322,"high":929,"low":3323,"close":1099},"2023-09-26",53.1,52.2,{"symbol":5,"time":3325,"open":3326,"high":41,"low":1034,"close":2767},"2023-09-25",52.82,{"symbol":5,"time":3328,"open":1051,"high":2919,"low":1025,"close":3329},"2023-09-22",52.87,{"symbol":5,"time":3331,"open":3332,"high":962,"low":3110,"close":3152},"2023-09-21",53.28,[3334,3340,3345,3350,3355,3360,3365,3370,3375,3380,3385,3390,3395,3400,3404,3409,3414,3419,3424,3429,3434,3437,3442,3446,3451,3456,3461,3466,3471,3476,3481,3486,3491,3496,3501,3506,3511,3516,3521,3526,3531,3536,3541,3546,3551,3556,3561,3566,3571,3576,3581,3586,3591,3596,3600,3605,3609,3614,3619,3623,3627,3632,3637,3642,3647,3652,3657,3662,3667,3672,3677,3682,3686,3691,3696,3700,3705,3710,3714,3719,3724,3729,3734,3739,3744,3749,3753,3758,3763,3768,3772,3776,3781,3786,3790,3795,3800,3805,3810,3815,3820,3825,3830,3835,3840,3845,3850,3854,3859,3864,3869,3874,3879,3884,3889,3894,3899,3904,3909,3914,3919,3924,3929,3934,3939,3944,3949,3954,3959,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4073,4078,4083,4088,4093,4098,4103,4108,4112,4117,4121,4126,4131,4136,4141,4146,4151,4155,4158,4163,4168,4172,4176,4179,4183,4187,4192,4195,4200,4205,4210,4215,4219,4224,4229,4233,4237,4241,4246,4251,4256,4260,4265,4269,4274,4279,4284,4289,4294,4298,4303,4308,4313,4318,4323,4328,4333,4338,4342,4346,4351,4354,4359,4364,4369,4374,4378,4380,4384,4389,4394,4398,4403,4407,4412,4417,4422,4425,4430,4435,4440,4445,4448,4453,4458,4463,4467,4472,4476,4481,4485,4490,4495,4500,4505,4510,4515,4520,4524,4528,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4581,4586,4591,4596,4601,4605],{"symbol":3335,"time":26,"open":3336,"high":3337,"low":3338,"close":3339},"SPY",761.31,762,757.97,761.69,{"symbol":3335,"time":32,"open":3341,"high":3342,"low":3343,"close":3344},763.15,763.57,759.96,762.6,{"symbol":3335,"time":38,"open":3346,"high":3347,"low":3348,"close":3349},759.5,761.67,749.6,754.05,{"symbol":3335,"time":44,"open":3351,"high":3352,"low":3353,"close":3354},760.12,760.35,756.15,757.39,{"symbol":3335,"time":50,"open":3356,"high":3357,"low":3358,"close":3359},759,763.52,757.93,760.88,{"symbol":3335,"time":56,"open":3361,"high":3362,"low":3363,"close":3364},764.72,766.38,763.6,764.29,{"symbol":3335,"time":62,"open":3366,"high":3367,"low":3368,"close":3369},758.03,760.11,756.64,757.83,{"symbol":3335,"time":68,"open":3371,"high":3372,"low":3373,"close":3374},764.08,764.47,760.94,762.4,{"symbol":3335,"time":74,"open":3376,"high":3377,"low":3378,"close":3379},769.07,769.7,765.14,765.96,{"symbol":3335,"time":80,"open":3381,"high":3382,"low":3383,"close":3384},772.01,772.87,769,770.19,{"symbol":3335,"time":86,"open":3386,"high":3387,"low":3388,"close":3389},767.9,774.03,767.45,773.17,{"symbol":3335,"time":91,"open":3391,"high":3392,"low":3393,"close":3394},762.45,766.43,761.73,765.16,{"symbol":3335,"time":96,"open":3396,"high":3397,"low":3398,"close":3399},762.01,764.67,759.48,761.78,{"symbol":3335,"time":99,"open":3401,"high":3402,"low":3361,"close":3403},767.33,768,767.05,{"symbol":3335,"time":104,"open":3405,"high":3406,"low":3407,"close":3408},771.76,775.3,768.31,769.35,{"symbol":3335,"time":110,"open":3410,"high":3411,"low":3412,"close":3413},768.5,772.36,767.16,771.1,{"symbol":3335,"time":116,"open":3415,"high":3416,"low":3417,"close":3418},764.73,767.35,763.93,766.08,{"symbol":3335,"time":121,"open":3420,"high":3421,"low":3422,"close":3423},766.16,766.78,763.05,765.91,{"symbol":3335,"time":126,"open":3425,"high":3426,"low":3427,"close":3428},764.78,765.22,762.08,763.47,{"symbol":3335,"time":131,"open":3430,"high":3431,"low":3432,"close":3433},766.05,767.85,764.17,765.72,{"symbol":3335,"time":137,"open":3379,"high":3435,"low":3436,"close":3344},768.15,762.04,{"symbol":3335,"time":143,"open":3438,"high":3439,"low":3440,"close":3441},770.36,772.47,768.1,769.06,{"symbol":3335,"time":149,"open":3443,"high":3444,"low":3445,"close":3388},768.7,769.5,766.92,{"symbol":3335,"time":155,"open":3447,"high":3448,"low":3449,"close":3450},776.18,776.78,772.51,772.67,{"symbol":3335,"time":161,"open":3452,"high":3453,"low":3454,"close":3455},778.54,778.8,775.43,776.34,{"symbol":3335,"time":167,"open":3457,"high":3458,"low":3459,"close":3460},774.87,779.37,774.11,777.88,{"symbol":3335,"time":173,"open":3462,"high":3463,"low":3464,"close":3465},774.71,774.9,771.28,772.49,{"symbol":3335,"time":179,"open":3467,"high":3468,"low":3469,"close":3470},774.53,774.61,769.2,770.56,{"symbol":3335,"time":185,"open":3472,"high":3473,"low":3474,"close":3475},772.6,775.05,771.62,773.03,{"symbol":3335,"time":191,"open":3477,"high":3478,"low":3479,"close":3480},771.02,773.92,769.61,773.26,{"symbol":3335,"time":197,"open":3482,"high":3483,"low":3484,"close":3485},770.21,771.82,767.46,768.56,{"symbol":3335,"time":202,"open":3487,"high":3488,"low":3489,"close":3490},775.85,776.85,769.51,769.79,{"symbol":3335,"time":208,"open":3492,"high":3493,"low":3494,"close":3495},760.63,773.41,760.52,771.33,{"symbol":3335,"time":214,"open":3497,"high":3498,"low":3499,"close":3500},749.44,758.58,748.8,757.67,{"symbol":3335,"time":220,"open":3502,"high":3503,"low":3504,"close":3505},744.68,748.9,737.68,747.03,{"symbol":3335,"time":225,"open":3507,"high":3508,"low":3509,"close":3510},736.05,742.45,734.59,741.69,{"symbol":3335,"time":230,"open":3512,"high":3513,"low":3514,"close":3515},739.97,742.68,729.1,729.46,{"symbol":3335,"time":235,"open":3517,"high":3518,"low":3519,"close":3520},739.19,742.79,735.98,740.86,{"symbol":3335,"time":241,"open":3522,"high":3523,"low":3524,"close":3525},744.91,745.53,735.87,739.09,{"symbol":3335,"time":247,"open":3527,"high":3528,"low":3529,"close":3530},738.51,743.72,737.29,738.93,{"symbol":3335,"time":253,"open":3532,"high":3533,"low":3534,"close":3535},739.37,742.56,735.21,738.18,{"symbol":3335,"time":259,"open":3537,"high":3538,"low":3539,"close":3540},746.62,750.02,746.37,747.41,{"symbol":3335,"time":264,"open":3542,"high":3543,"low":3544,"close":3545},746.29,749.04,744.18,748.28,{"symbol":3335,"time":269,"open":3547,"high":3548,"low":3549,"close":3550},747.06,748.73,741.51,742.09,{"symbol":3335,"time":275,"open":3552,"high":3553,"low":3554,"close":3555},742.08,747.29,740.8,743.29,{"symbol":3335,"time":281,"open":3557,"high":3558,"low":3559,"close":3560},752.76,754.57,747.88,750.72,{"symbol":3335,"time":287,"open":3562,"high":3563,"low":3564,"close":3565},754.24,755.58,750.2,754.81,{"symbol":3335,"time":293,"open":3567,"high":3568,"low":3569,"close":3570},750.91,753.34,748.66,751.83,{"symbol":3335,"time":299,"open":3572,"high":3573,"low":3574,"close":3575},752.47,753.91,748,749.17,{"symbol":3335,"time":305,"open":3577,"high":3578,"low":3579,"close":3580},752.05,755.42,748.1,754.95,{"symbol":3335,"time":310,"open":3582,"high":3583,"low":3584,"close":3585},747.35,751.97,745.59,751.71,{"symbol":3335,"time":316,"open":3587,"high":3588,"low":3589,"close":3590},743.16,746.15,739.51,745.4,{"symbol":3335,"time":321,"open":3592,"high":3593,"low":3594,"close":3595},750.22,750.96,745.21,747.71,{"symbol":3335,"time":327,"open":3597,"high":3598,"low":3540,"close":3599},748.74,752.41,751.28,{"symbol":3335,"time":332,"open":3601,"high":3602,"low":3603,"close":3604},747.4,751.31,740.03,744.78,{"symbol":3335,"time":338,"open":3606,"high":3497,"low":3607,"close":3608},745,742.38,745.76,{"symbol":3335,"time":344,"open":3610,"high":3611,"low":3612,"close":3613},741.29,748.02,740.89,746.77,{"symbol":3335,"time":350,"open":3615,"high":3616,"low":3617,"close":3618},736.53,741.56,732.09,741,{"symbol":3335,"time":356,"open":3620,"high":3615,"low":3621,"close":3622},728.95,716.58,728.99,{"symbol":3335,"time":362,"open":3624,"high":3532,"low":3625,"close":3626},738.91,729.6,734.3,{"symbol":3335,"time":367,"open":3628,"high":3629,"low":3630,"close":3631},735.17,739.95,730.84,733.24,{"symbol":3335,"time":373,"open":3633,"high":3634,"low":3635,"close":3636},733.81,739.63,732.3,733.58,{"symbol":3335,"time":377,"open":3638,"high":3639,"low":3640,"close":3641},747.7,750.18,743.13,744.39,{"symbol":3335,"time":383,"open":3643,"high":3644,"low":3645,"close":3646},747.76,748.23,743.86,746.74,{"symbol":3335,"time":389,"open":3648,"high":3649,"low":3650,"close":3651},751.29,752.15,739.22,740.96,{"symbol":3335,"time":394,"open":3653,"high":3654,"low":3655,"close":3656},754.55,755.44,749.88,750.33,{"symbol":3335,"time":400,"open":3658,"high":3659,"low":3660,"close":3661},751.85,756.68,751.76,754.83,{"symbol":3335,"time":405,"open":3663,"high":3664,"low":3665,"close":3666},740.71,744.44,735.03,741.75,{"symbol":3335,"time":410,"open":3668,"high":3669,"low":3670,"close":3671},728.76,740,724.41,737.76,{"symbol":3335,"time":416,"open":3673,"high":3674,"low":3675,"close":3676},733.39,738.38,725.33,725.43,{"symbol":3335,"time":419,"open":3678,"high":3679,"low":3680,"close":3681},743.63,746.9,722.59,737.05,{"symbol":3335,"time":424,"open":3683,"high":3684,"low":3685,"close":3650},743.36,745.34,738.19,{"symbol":3335,"time":430,"open":3687,"high":3688,"low":3689,"close":3690},752.31,752.82,735.53,737.55,{"symbol":3335,"time":435,"open":3692,"high":3693,"low":3694,"close":3695},752.1,758.31,751.47,757.09,{"symbol":3335,"time":441,"open":3697,"high":3698,"low":3699,"close":3562},758.15,758.8,753.57,{"symbol":3335,"time":446,"open":3701,"high":3702,"low":3703,"close":3704},757.03,760.4,756.75,759.57,{"symbol":3335,"time":452,"open":3706,"high":3707,"low":3708,"close":3709},755.36,760.28,754.69,758.54,{"symbol":3335,"time":458,"open":3711,"high":3712,"low":3708,"close":3713},755.9,758.08,756.48,{"symbol":3335,"time":462,"open":3715,"high":3716,"low":3717,"close":3718},750.25,755.15,749.23,754.6,{"symbol":3335,"time":467,"open":3720,"high":3721,"low":3722,"close":3723},750.88,751.38,748.22,750.46,{"symbol":3335,"time":473,"open":3725,"high":3726,"low":3727,"close":3728},750.01,752.13,748.37,750.59,{"symbol":3335,"time":479,"open":3730,"high":3731,"low":3732,"close":3733},746.24,748.94,744.48,745.64,{"symbol":3335,"time":485,"open":3735,"high":3736,"low":3737,"close":3738},738.64,744.87,737.03,742.72,{"symbol":3335,"time":491,"open":3740,"high":3741,"low":3742,"close":3743},735.71,741.87,733.89,741.25,{"symbol":3335,"time":496,"open":3745,"high":3746,"low":3747,"close":3748},734.78,737.65,731.53,733.73,{"symbol":3335,"time":501,"open":3750,"high":3751,"low":3673,"close":3752},739.83,741.42,738.65,{"symbol":3335,"time":506,"open":3754,"high":3755,"low":3756,"close":3757},741.79,743.46,737.96,739.17,{"symbol":3335,"time":510,"open":3759,"high":3760,"low":3761,"close":3762},743.65,749.53,743.56,748.17,{"symbol":3335,"time":516,"open":3764,"high":3765,"low":3766,"close":3767},738.47,743.91,735.47,742.31,{"symbol":3335,"time":522,"open":3769,"high":3770,"low":3771,"close":3535},736.89,738.84,731.83,{"symbol":3335,"time":528,"open":3773,"high":3774,"low":3773,"close":3775},736.45,740.79,739.3,{"symbol":3335,"time":533,"open":3777,"high":3778,"low":3779,"close":3780},734.93,738.08,734.57,737.62,{"symbol":3335,"time":538,"open":3782,"high":3783,"low":3784,"close":3785},735.05,736.13,729.75,731.58,{"symbol":3335,"time":544,"open":3787,"high":3509,"low":3788,"close":3789},728.16,727.82,733.83,{"symbol":3335,"time":549,"open":3791,"high":3792,"low":3793,"close":3794},721.77,725.04,721.49,723.77,{"symbol":3335,"time":555,"open":3796,"high":3797,"low":3798,"close":3799},720.07,722.12,714.99,718.01,{"symbol":3335,"time":560,"open":3801,"high":3802,"low":3803,"close":3804},721.25,724.87,720.47,720.65,{"symbol":3335,"time":564,"open":3806,"high":3807,"low":3808,"close":3809},714.63,719.79,710.45,718.66,{"symbol":3335,"time":569,"open":3811,"high":3812,"low":3813,"close":3814},711,712.2,708.37,711.58,{"symbol":3335,"time":574,"open":3816,"high":3817,"low":3818,"close":3819},711.82,712.88,709.25,711.69,{"symbol":3335,"time":579,"open":3821,"high":3822,"low":3823,"close":3824},713.17,715.63,712.3,715.17,{"symbol":3335,"time":584,"open":3826,"high":3827,"low":3828,"close":3829},710.75,714.47,709.01,713.94,{"symbol":3335,"time":590,"open":3831,"high":3832,"low":3833,"close":3834},709.5,712.36,702.28,708.45,{"symbol":3335,"time":595,"open":3836,"high":3837,"low":3838,"close":3839},709.15,711.45,708.22,711.21,{"symbol":3335,"time":601,"open":3841,"high":3842,"low":3843,"close":3844},710.28,711.28,702.64,704.08,{"symbol":3335,"time":606,"open":3846,"high":3847,"low":3848,"close":3849},708.78,709.91,706.14,708.72,{"symbol":3335,"time":610,"open":3848,"high":3851,"low":3852,"close":3853},712.39,705.76,710.14,{"symbol":3335,"time":616,"open":3855,"high":3856,"low":3857,"close":3858},701.06,702.78,698.53,701.66,{"symbol":3335,"time":620,"open":3860,"high":3861,"low":3862,"close":3863},695.26,700.28,694.2,699.94,{"symbol":3335,"time":624,"open":3865,"high":3866,"low":3867,"close":3868},687.69,694.58,687.66,694.46,{"symbol":3335,"time":629,"open":3870,"high":3871,"low":3872,"close":3873},677.41,686.3,676.58,686.1,{"symbol":3335,"time":634,"open":3875,"high":3876,"low":3877,"close":3878},681.32,682.03,678.45,679.46,{"symbol":3335,"time":640,"open":3880,"high":3881,"low":3882,"close":3883},674.84,681.16,673.77,679.91,{"symbol":3335,"time":645,"open":3885,"high":3886,"low":3887,"close":3888},676.39,677.08,671.46,676.01,{"symbol":3335,"time":650,"open":3890,"high":3891,"low":3892,"close":3893},656.65,659.61,651.06,659.22,{"symbol":3335,"time":655,"open":3895,"high":3896,"low":3897,"close":3898},655.86,659.72,655.52,658.93,{"symbol":3335,"time":661,"open":3900,"high":3901,"low":3902,"close":3903},646.42,658.2,645.11,655.83,{"symbol":3335,"time":667,"open":3905,"high":3906,"low":3907,"close":3908},653.9,658.52,653,655.24,{"symbol":3335,"time":672,"open":3910,"high":3911,"low":3912,"close":3913},638.94,651.54,637.98,650.34,{"symbol":3335,"time":678,"open":3915,"high":3916,"low":3917,"close":3918},640.11,640.37,629.28,631.97,{"symbol":3335,"time":684,"open":3920,"high":3921,"low":3922,"close":3923},642.5,642.66,633.11,634.09,{"symbol":3335,"time":690,"open":3925,"high":3926,"low":3927,"close":3928},652.06,654.85,644.82,645.09,{"symbol":3335,"time":696,"open":3930,"high":3931,"low":3932,"close":3933},658.67,660.89,654.24,656.82,{"symbol":3335,"time":700,"open":3935,"high":3936,"low":3937,"close":3938},651.32,657.03,649.88,653.18,{"symbol":3335,"time":705,"open":3940,"high":3941,"low":3942,"close":3943},658.07,662.62,653.94,655.38,{"symbol":3335,"time":710,"open":3945,"high":3946,"low":3947,"close":3948},656.51,656.69,644.72,648.57,{"symbol":3335,"time":715,"open":3950,"high":3951,"low":3952,"close":3953},656.97,662.98,655.17,659.8,{"symbol":3335,"time":720,"open":3955,"high":3956,"low":3957,"close":3958},668.36,669.72,661.19,661.43,{"symbol":3335,"time":725,"open":3960,"high":3961,"low":3962,"close":3963},672.39,674.44,669.7,670.79,{"symbol":3335,"time":731,"open":3965,"high":3966,"low":3967,"close":3968},668.38,672.07,667.12,669.03,{"symbol":3335,"time":737,"open":3970,"high":3971,"low":3972,"close":3973},669.27,672.34,661.36,662.29,{"symbol":3335,"time":740,"open":3975,"high":3976,"low":3977,"close":3978},671.16,671.65,665.87,666.06,{"symbol":3335,"time":745,"open":3980,"high":3981,"low":3982,"close":3983},677.58,680.08,673.34,676.33,{"symbol":3335,"time":751,"open":3985,"high":3986,"low":3987,"close":3988},677.72,683.36,674.76,677.18,{"symbol":3335,"time":755,"open":3990,"high":3991,"low":3992,"close":3993},666.39,679.92,662.39,678.27,{"symbol":3335,"time":760,"open":3995,"high":3996,"low":3997,"close":3998},673.41,676.11,669.76,672.38,{"symbol":3335,"time":763,"open":4000,"high":4001,"low":4002,"close":4003},682.08,685.53,675.61,681.31,{"symbol":3335,"time":768,"open":4005,"high":4006,"low":4007,"close":4008},681.63,687.09,679.62,685.13,{"symbol":3335,"time":773,"open":4010,"high":4011,"low":4012,"close":4013},675.06,682.61,669.66,680.33,{"symbol":3335,"time":778,"open":4015,"high":4016,"low":4017,"close":4018},678.7,688.62,678.02,686.38,{"symbol":3335,"time":784,"open":4020,"high":4021,"low":4022,"close":4023},683.09,686.86,681.64,685.99,{"symbol":3335,"time":788,"open":4025,"high":4026,"low":4027,"close":4028},693.28,693.3,684.35,689.3,{"symbol":3335,"time":794,"open":4030,"high":4031,"low":4032,"close":4033},690.18,693.68,690.1,693.15,{"symbol":3335,"time":799,"open":4035,"high":4036,"low":4037,"close":4038},681.9,688.35,680,687.35,{"symbol":3335,"time":804,"open":4040,"high":4041,"low":4042,"close":4043},687.83,690,680.37,682.39,{"symbol":3335,"time":806,"open":4045,"high":4046,"low":4047,"close":4048},682.32,690.06,681.73,689.43,{"symbol":3335,"time":812,"open":4050,"high":4051,"low":4052,"close":4053},683.84,686.18,681.55,684.48,{"symbol":3335,"time":816,"open":4055,"high":4056,"low":4057,"close":4058},684.02,689.15,682.83,686.29,{"symbol":3335,"time":821,"open":4060,"high":4061,"low":4062,"close":4063},680.14,684.94,675.78,682.85,{"symbol":3335,"time":826,"open":4065,"high":4066,"low":4067,"close":4068},681.69,686.28,677.52,681.75,{"symbol":3335,"time":831,"open":4070,"high":4071,"low":4042,"close":4072},694.24,695.35,681.27,{"symbol":3335,"time":835,"open":4074,"high":4075,"low":4076,"close":4077},696.39,697.14,689.18,691.96,{"symbol":3335,"time":840,"open":4079,"high":4080,"low":4081,"close":4082},694.95,696.54,691.66,692.12,{"symbol":3335,"time":844,"open":4084,"high":4085,"low":4086,"close":4087},689.42,695.87,688.34,693.95,{"symbol":3335,"time":846,"open":4089,"high":4090,"low":4091,"close":4092},681.46,692.31,680.85,690.62,{"symbol":3335,"time":851,"open":4094,"high":4095,"low":4096,"close":4097},680.94,683.69,675.79,677.62,{"symbol":3335,"time":856,"open":4099,"high":4100,"low":4101,"close":4102},690.35,691.45,681.76,686.19,{"symbol":3335,"time":861,"open":4104,"high":4105,"low":4106,"close":4107},696.21,696.96,684.03,689.53,{"symbol":3335,"time":866,"open":4109,"high":4110,"low":4084,"close":4111},689.58,696.93,695.41,{"symbol":3335,"time":871,"open":4113,"high":4114,"low":4115,"close":4116},691.79,694.21,687.12,691.97,{"symbol":3335,"time":875,"open":4074,"high":4118,"low":4119,"close":4120},697.06,684.83,694.04,{"symbol":3335,"time":880,"open":4122,"high":4123,"low":4124,"close":4125},697.05,697.84,693.94,695.42,{"symbol":3335,"time":884,"open":4127,"high":4128,"low":4129,"close":4130},694.18,696.53,693.57,695.49,{"symbol":3335,"time":889,"open":4132,"high":4133,"low":4134,"close":4135},690.49,694.13,689.92,692.73,{"symbol":3335,"time":895,"open":4137,"high":4138,"low":4139,"close":4140},688.15,690.96,687.16,689.23,{"symbol":3335,"time":901,"open":4142,"high":4143,"low":4144,"close":4145},689.85,691.13,686.92,688.98,{"symbol":3335,"time":906,"open":4147,"high":4148,"low":4149,"close":4150},679.65,688.74,678.13,685.4,{"symbol":3335,"time":911,"open":4152,"high":4153,"low":4154,"close":3980},681.49,684.77,676.57,{"symbol":3335,"time":917,"open":4156,"high":4157,"low":4032,"close":4081},693.66,694.25,{"symbol":3335,"time":921,"open":4159,"high":4160,"low":4161,"close":4162},694.57,695.45,691.25,692.24,{"symbol":3335,"time":926,"open":4164,"high":4165,"low":4166,"close":4167},691,691.72,686.04,690.36,{"symbol":3335,"time":932,"open":4130,"high":4169,"low":4170,"close":4171},696.09,691.35,693.77,{"symbol":3335,"time":935,"open":4173,"high":4169,"low":4174,"close":4175},690.68,690.63,695.16,{"symbol":3335,"time":940,"open":4174,"high":4177,"low":4076,"close":4178},695.31,694.07,{"symbol":3335,"time":946,"open":4180,"high":4092,"low":4181,"close":4182},688.82,687.49,689.51,{"symbol":3335,"time":952,"open":4184,"high":4185,"low":4186,"close":4109},692.19,693.96,689.32,{"symbol":3335,"time":958,"open":4188,"high":4189,"low":4190,"close":4191},687.93,692.32,687.78,691.81,{"symbol":3335,"time":964,"open":4193,"high":4048,"low":4018,"close":4194},686.54,687.72,{"symbol":3335,"time":969,"open":4196,"high":4197,"low":4198,"close":4199},685.71,686.87,679.82,683.17,{"symbol":3335,"time":975,"open":4201,"high":4202,"low":4203,"close":4204},687.14,687.36,681.71,681.92,{"symbol":3335,"time":981,"open":4206,"high":4207,"low":4208,"close":4209},687.45,688.56,686.58,687.01,{"symbol":3335,"time":987,"open":4211,"high":4212,"low":4213,"close":4214},687.54,689.2,686.07,687.85,{"symbol":3335,"time":993,"open":4216,"high":4081,"low":4217,"close":4218},690.64,689.27,690.31,{"symbol":3335,"time":998,"open":4220,"high":4221,"low":4222,"close":4223},687.95,690.83,687.8,690.38,{"symbol":3335,"time":1003,"open":4225,"high":4226,"low":4227,"close":4228},683.92,688.2,683.87,687.96,{"symbol":3335,"time":1009,"open":4230,"high":4231,"low":4232,"close":4119},683.94,685.36,680.59,{"symbol":3335,"time":1015,"open":4234,"high":4235,"low":4236,"close":4232},676.59,681.09,676.47,{"symbol":3335,"time":1019,"open":4238,"high":4239,"low":4240,"close":4236},677.6,680.74,674.9,{"symbol":3335,"time":1022,"open":4242,"high":4243,"low":4244,"close":4245},679.89,680.44,671.2,671.4,{"symbol":3335,"time":1027,"open":4247,"high":4248,"low":4249,"close":4250},679.23,681.08,674.98,678.87,{"symbol":3335,"time":1032,"open":4252,"high":4253,"low":4254,"close":4255},685.74,685.76,679.25,680.73,{"symbol":3335,"time":1036,"open":4257,"high":4258,"low":4259,"close":4101},688.17,688.88,679.17,{"symbol":3335,"time":1041,"open":4261,"high":4262,"low":4263,"close":4264},685.14,689.25,682.17,689.17,{"symbol":3335,"time":1045,"open":4266,"high":4267,"low":4003,"close":4268},682.56,688.97,687.57,{"symbol":3335,"time":1050,"open":4270,"high":4271,"low":4272,"close":4273},683.15,685.39,682.59,683.04,{"symbol":3335,"time":1054,"open":4275,"high":4276,"low":4277,"close":4278},686.59,686.64,681.57,683.63,{"symbol":3335,"time":1059,"open":4280,"high":4281,"low":4282,"close":4283},685.47,688.39,684.58,685.69,{"symbol":3335,"time":1065,"open":4285,"high":4286,"low":4287,"close":4288},685.3,685.37,681.34,684.39,{"symbol":3335,"time":1070,"open":4290,"high":4291,"low":4292,"close":4293},680.57,684.91,679.69,683.89,{"symbol":3335,"time":1072,"open":4204,"high":4295,"low":4296,"close":4297},683.82,679.33,681.53,{"symbol":3335,"time":1076,"open":4299,"high":4300,"low":4301,"close":4302},678.81,682.99,678.74,680.27,{"symbol":3335,"time":1078,"open":4304,"high":4305,"low":4306,"close":4307},680.86,683.67,680.5,683.39,{"symbol":3335,"time":1083,"open":4309,"high":4310,"low":4311,"close":4312},677.63,681.7,676.72,679.68,{"symbol":3335,"time":1086,"open":4314,"high":4315,"low":4316,"close":4317},668.63,676.21,664.48,675.02,{"symbol":3335,"time":1092,"open":4319,"high":4320,"low":4321,"close":4322},662.69,670.06,661.59,668.73,{"symbol":3335,"time":1097,"open":4324,"high":4325,"low":4326,"close":4327},655.05,664.55,650.85,659.03,{"symbol":3335,"time":1103,"open":4329,"high":4330,"low":4331,"close":4332},672.91,675.56,651.89,652.53,{"symbol":3335,"time":1109,"open":4334,"high":4335,"low":4336,"close":4337},660.78,667.34,658.75,662.63,{"symbol":3335,"time":1114,"open":4339,"high":4340,"low":3895,"close":4341},662.1,665.12,660.08,{"symbol":3335,"time":1120,"open":3962,"high":4343,"low":4344,"close":4345},673.71,662.17,665.67,{"symbol":3335,"time":1125,"open":4347,"high":4348,"low":4349,"close":4350},665.38,675.66,663.27,671.93,{"symbol":3335,"time":1130,"open":4306,"high":4304,"low":4352,"close":4353},670.52,672.04,{"symbol":3335,"time":1135,"open":4355,"high":4356,"low":4357,"close":4358},684.79,684.96,680.95,683.38,{"symbol":3335,"time":1140,"open":4360,"high":4361,"low":4362,"close":4363},679.95,683.57,678.73,683,{"symbol":3335,"time":1144,"open":4365,"high":4366,"low":4367,"close":4368},677.24,682.18,675.03,681.44,{"symbol":3335,"time":1147,"open":4370,"high":4371,"low":4372,"close":4373},667.91,671.08,661.21,670.97,{"symbol":3335,"time":1151,"open":4236,"high":4375,"low":4376,"close":4377},677.38,668.72,670.31,{"symbol":3335,"time":1154,"open":4249,"high":4304,"low":4379,"close":3980},674.17,{"symbol":3335,"time":1156,"open":3996,"high":4381,"low":4382,"close":4383},679.96,674.58,675.24,{"symbol":3335,"time":1160,"open":4385,"high":4386,"low":4387,"close":4388},685.67,685.8,679.94,683.34,{"symbol":3335,"time":1164,"open":4390,"high":4391,"low":4392,"close":4393},685.04,685.08,679.24,682.06,{"symbol":3335,"time":1170,"open":4395,"high":4396,"low":4397,"close":4397},683.9,685.94,679.83,{"symbol":3335,"time":1174,"open":4399,"high":4400,"low":4401,"close":4402},688.72,689.7,682.87,687.39,{"symbol":3335,"time":1178,"open":4404,"high":4405,"low":4119,"close":4406},687.05,688.91,687.06,{"symbol":3335,"time":1183,"open":4408,"high":4409,"low":4410,"close":4411},682.73,685.54,682.12,685.24,{"symbol":3335,"time":1186,"open":4413,"high":4414,"low":4415,"close":4416},676.46,678.47,675.65,677.25,{"symbol":3335,"time":1190,"open":4418,"high":4419,"low":4420,"close":4421},668.12,672.71,667.8,671.76,{"symbol":3335,"time":1195,"open":4423,"high":4423,"low":4424,"close":4420},672,663.3,{"symbol":3335,"time":1200,"open":4426,"high":4427,"low":4428,"close":4429},671.44,672.99,669.98,671.29,{"symbol":3335,"time":1204,"open":4431,"high":4432,"low":4433,"close":4434},667.32,672.21,667.27,671.3,{"symbol":3335,"time":1208,"open":4436,"high":4437,"low":4438,"close":4439},659.5,665.76,658.14,664.39,{"symbol":3335,"time":1212,"open":4441,"high":4442,"low":4443,"close":4444},666.82,668.71,657.11,660.64,{"symbol":3335,"time":1217,"open":4441,"high":4446,"low":3898,"close":4447},670.23,665.17,{"symbol":3335,"time":1221,"open":4449,"high":4450,"low":4451,"close":4452},657.17,665.83,653.17,662.23,{"symbol":3335,"time":1223,"open":4454,"high":4455,"low":4456,"close":4457},660.65,665.13,659.77,663.04,{"symbol":3335,"time":1227,"open":4459,"high":4460,"low":4461,"close":4462},672.13,673.95,652.84,653.02,{"symbol":3335,"time":1231,"open":4464,"high":4465,"low":4466,"close":3975},673.53,673.94,669.21,{"symbol":3335,"time":1235,"open":4468,"high":4469,"low":4470,"close":4471},670.25,673.21,669.42,673.11,{"symbol":3335,"time":1241,"open":4473,"high":4427,"low":4474,"close":4475},672.54,667.67,669.12,{"symbol":3335,"time":1245,"open":4477,"high":4478,"low":4479,"close":4480},671.62,672.51,669.46,671.61,{"symbol":3335,"time":1250,"open":4482,"high":4483,"low":4484,"close":4466},669.99,672.68,668.16,{"symbol":3335,"time":1255,"open":4486,"high":4487,"low":4488,"close":4489},670.45,670.57,666.78,669.22,{"symbol":3335,"time":1260,"open":4491,"high":4492,"low":4493,"close":4494},663.17,669.37,663.06,668.45,{"symbol":3335,"time":1265,"open":4496,"high":4497,"low":4498,"close":4499},662.93,666.65,661.61,666.18,{"symbol":3335,"time":1268,"open":4501,"high":4502,"low":4503,"close":4504},664.36,665.28,661.86,663.68,{"symbol":3335,"time":1272,"open":4506,"high":4507,"low":4508,"close":4509},659.51,662.37,657.88,661.82,{"symbol":3335,"time":1276,"open":4511,"high":4512,"low":4513,"close":4514},657.94,659.41,654.41,658.05,{"symbol":3335,"time":1280,"open":4516,"high":4517,"low":4518,"close":4519},664.51,664.61,659.67,661.1,{"symbol":3335,"time":1285,"open":4521,"high":4335,"low":4522,"close":4523},666.72,661.98,663.21,{"symbol":3335,"time":1290,"open":4525,"high":4526,"low":4344,"close":4527},662.2,667.29,666.84,{"symbol":3335,"time":1294,"open":4529,"high":4325,"low":4530,"close":4531},662.33,660.37,663.7,{"symbol":3335,"time":1297,"open":4533,"high":4534,"low":4535,"close":4536},661.89,664.89,660.27,662.26,{"symbol":3335,"time":1303,"open":4538,"high":4539,"low":4540,"close":4541},660.01,661.72,654.3,659.18,{"symbol":3335,"time":1308,"open":4543,"high":4544,"low":4545,"close":4546},661.47,661.78,659.21,660,{"symbol":3335,"time":1312,"open":4548,"high":4549,"low":4550,"close":4551},659.64,661.04,659.34,660.91,{"symbol":3335,"time":1315,"open":4553,"high":4554,"low":4555,"close":4556},657.6,659.11,656.9,657.41,{"symbol":3335,"time":1318,"open":4558,"high":4559,"low":4560,"close":4561},654.18,658.33,653.59,657.63,{"symbol":3335,"time":1321,"open":4563,"high":4564,"low":4565,"close":4566},653.62,654.55,650.63,652.21,{"symbol":3335,"time":1325,"open":4568,"high":4569,"low":4570,"close":4571},648.97,650.86,647.22,650.33,{"symbol":3335,"time":1330,"open":4573,"high":4574,"low":4575,"close":4576},648.62,649.84,647.23,648.83,{"symbol":3335,"time":1334,"open":4578,"high":4566,"low":4579,"close":4580},651.48,643.33,647.24,{"symbol":3335,"time":1340,"open":4582,"high":4583,"low":4584,"close":4585},644.42,649.15,643.51,649.12,{"symbol":3335,"time":1344,"open":4587,"high":4588,"low":4589,"close":4590},642.67,644.21,640.46,643.74,{"symbol":3335,"time":1347,"open":4592,"high":4593,"low":4594,"close":4595},637.5,640.49,634.92,640.27,{"symbol":3335,"time":1352,"open":4597,"high":4598,"low":4599,"close":4600},647.47,647.84,643.14,645.05,{"symbol":3335,"time":1356,"open":4580,"high":4602,"low":4603,"close":4604},649.48,645.34,648.92,{"symbol":3335,"time":1362,"open":4606,"high":4607,"low":4582,"close":4608},644.57,647.37,646.63,[4610,4615,4618,4621,4623,4626,4628,4630,4632,4635,4638,4639,4640,4642,4644,4646,4648,4650,4652,4654,4656,4658,4660,4661,4663,4665,4667,4669,4671,4673,4675,4677,4679,4681,4683,4685,4686,4688,4690,4692,4694,4695,4697,4699,4701,4703],{"time":44,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4613,"datetime":4614},"False","BEARISH","MACD","2026-09-15 00:00:00",{"time":80,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4613,"datetime":4617},"BULLISH","2026-09-04 00:00:00",{"time":126,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4619,"datetime":4620},"ADX","2026-08-24 00:00:00",{"time":149,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4619,"datetime":4622},"2026-08-18 00:00:00",{"time":230,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4624,"datetime":4625},"MA","2026-07-29 00:00:00",{"time":235,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4619,"datetime":4627},"2026-07-28 00:00:00",{"time":235,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4629,"datetime":4627},"BollingerBands",{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4619,"datetime":4631},"2026-07-27 00:00:00",{"time":275,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4633,"datetime":4634},"RSI","2026-07-17 00:00:00",{"time":321,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4636,"datetime":4637},"CCI","2026-07-07 00:00:00",{"time":321,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4619,"datetime":4637},{"time":321,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4613,"datetime":4637},{"time":327,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4619,"datetime":4641},"2026-07-06 00:00:00",{"time":338,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4613,"datetime":4643},"2026-07-01 00:00:00",{"time":441,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4613,"datetime":4645},"2026-06-03 00:00:00",{"time":446,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4619,"datetime":4647},"2026-06-02 00:00:00",{"time":491,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4619,"datetime":4649},"2026-05-20 00:00:00",{"time":506,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4613,"datetime":4651},"2026-05-15 00:00:00",{"time":538,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4633,"datetime":4653},"2026-05-07 00:00:00",{"time":544,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4619,"datetime":4655},"2026-05-06 00:00:00",{"time":574,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4624,"datetime":4657},"2026-04-28 00:00:00",{"time":640,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4629,"datetime":4659},"2026-04-09 00:00:00",{"time":640,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4636,"datetime":4659},{"time":645,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4613,"datetime":4662},"2026-04-08 00:00:00",{"time":690,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4613,"datetime":4664},"2026-03-26 00:00:00",{"time":696,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4613,"datetime":4666},"2026-03-25 00:00:00",{"time":710,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4624,"datetime":4668},"2026-03-20 00:00:00",{"time":751,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4633,"datetime":4670},"2026-03-10 00:00:00",{"time":760,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4629,"datetime":4672},"2026-03-06 00:00:00",{"time":773,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4636,"datetime":4674},"2026-03-03 00:00:00",{"time":794,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4619,"datetime":4676},"2026-02-25 00:00:00",{"time":812,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4613,"datetime":4678},"2026-02-19 00:00:00",{"time":871,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4633,"datetime":4680},"2026-01-30 00:00:00",{"time":917,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4624,"datetime":4682},"2026-01-16 00:00:00",{"time":940,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4629,"datetime":4684},"2026-01-09 00:00:00",{"time":940,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4636,"datetime":4684},{"time":1045,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4619,"datetime":4687},"2025-12-10 00:00:00",{"time":1078,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4613,"datetime":4689},"2025-11-28 00:00:00",{"time":1130,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4619,"datetime":4691},"2025-11-13 00:00:00",{"time":1135,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4636,"datetime":4693},"2025-11-12 00:00:00",{"time":1135,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4613,"datetime":4693},{"time":1174,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4636,"datetime":4696},"2025-10-29 00:00:00",{"time":1195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4619,"datetime":4698},"2025-10-22 00:00:00",{"time":1204,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4613,"datetime":4700},"2025-10-20 00:00:00",{"time":1208,"symbol":5,"current_signal":4611,"signal_change":23,"signal_type":4612,"trading_system":4613,"datetime":4702},"2025-10-17 00:00:00",{"time":1265,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4616,"trading_system":4613,"datetime":4704},"2025-09-30 00:00:00",[4706,4712,4718,4723,4729,4734,4739,4744,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4944,4949,4955,4960,4966,4972,4978,4983,4989,4994,5000,5006,5011,5017,5022,5028,5034,5039,5045,5050,5056,5062,5067,5073,5079,5085,5091,5097],{"symbol":5,"form":4707,"filingdate":851,"primarydocument":4708,"accessionnumber":4709,"filing_url":4710,"sec_url":4711},"10-K","carr-20251231.htm","0001783180-26-000008","https://www.sec.gov/Archives/edgar/data/1783180/000178318026000008/carr-20251231.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318026000008/0001783180-26-000008-index.htm",{"symbol":5,"form":4713,"filingdate":851,"primarydocument":4714,"accessionnumber":4715,"filing_url":4716,"sec_url":4717},"8-K","carr-20260205.htm","0001783180-26-000005","https://www.sec.gov/Archives/edgar/data/1783180/000178318026000005/carr-20260205.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318026000005/0001783180-26-000005-index.htm",{"symbol":5,"form":4713,"filingdate":1178,"primarydocument":4719,"accessionnumber":4720,"filing_url":4721,"sec_url":4722},"carr-20251028.htm","0001783180-25-000063","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000063/carr-20251028.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000063/0001783180-25-000063-index.htm",{"symbol":5,"form":4724,"filingdate":1178,"primarydocument":4725,"accessionnumber":4726,"filing_url":4727,"sec_url":4728},"10-Q","carr-20250930.htm","0001783180-25-000066","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000066/carr-20250930.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000066/0001783180-25-000066-index.htm",{"symbol":5,"form":4713,"filingdate":1340,"primarydocument":4730,"accessionnumber":4731,"filing_url":4732,"sec_url":4733},"eh250672892_8k.htm","0000950142-25-002375","https://www.sec.gov/Archives/edgar/data/1783180/000095014225002375/eh250672892_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014225002375/0000950142-25-002375-index.htm",{"symbol":5,"form":4713,"filingdate":1453,"primarydocument":4735,"accessionnumber":4736,"filing_url":4737,"sec_url":4738},"carr-20250729.htm","0001783180-25-000058","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000058/carr-20250729.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000058/0001783180-25-000058-index.htm",{"symbol":5,"form":4724,"filingdate":1453,"primarydocument":4740,"accessionnumber":4741,"filing_url":4742,"sec_url":4743},"carr-20250630.htm","0001783180-25-000052","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000052/carr-20250630.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000052/0001783180-25-000052-index.htm",{"symbol":5,"form":4713,"filingdate":1453,"primarydocument":4735,"accessionnumber":4745,"filing_url":4746,"sec_url":4747},"0001783180-25-000047","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000047/carr-20250729.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000047/0001783180-25-000047-index.htm",{"symbol":5,"form":4713,"filingdate":1651,"primarydocument":4749,"accessionnumber":4750,"filing_url":4751,"sec_url":4752},"eh250637834_8k.htm","0000950142-25-001575","https://www.sec.gov/Archives/edgar/data/1783180/000095014225001575/eh250637834_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014225001575/0000950142-25-001575-index.htm",{"symbol":5,"form":4724,"filingdate":1760,"primarydocument":4754,"accessionnumber":4755,"filing_url":4756,"sec_url":4757},"carr-20250331.htm","0001783180-25-000030","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000030/carr-20250331.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000030/0001783180-25-000030-index.htm",{"symbol":5,"form":4713,"filingdate":1760,"primarydocument":4759,"accessionnumber":4760,"filing_url":4761,"sec_url":4762},"carr-20250501.htm","0001783180-25-000028","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000028/carr-20250501.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000028/0001783180-25-000028-index.htm",{"symbol":5,"form":4713,"filingdate":1798,"primarydocument":4764,"accessionnumber":4765,"filing_url":4766,"sec_url":4767},"eh250617083_8k.htm","0000950142-25-001103","https://www.sec.gov/Archives/edgar/data/1783180/000095014225001103/eh250617083_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014225001103/0000950142-25-001103-index.htm",{"symbol":5,"form":4713,"filingdate":1812,"primarydocument":4769,"accessionnumber":4770,"filing_url":4771,"sec_url":4772},"carr-20250409.htm","0001783180-25-000021","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000021/carr-20250409.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000021/0001783180-25-000021-index.htm",{"symbol":5,"form":4713,"filingdate":1970,"primarydocument":4774,"accessionnumber":4775,"filing_url":4776,"sec_url":4777},"carr-20250211.htm","0001783180-25-000006","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000006/carr-20250211.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000006/0001783180-25-000006-index.htm",{"symbol":5,"form":4707,"filingdate":1970,"primarydocument":4779,"accessionnumber":4780,"filing_url":4781,"sec_url":4782},"carr-20241231.htm","0001783180-25-000008","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000008/carr-20241231.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000008/0001783180-25-000008-index.htm",{"symbol":5,"form":4713,"filingdate":2038,"primarydocument":4784,"accessionnumber":4785,"filing_url":4786,"sec_url":4787},"eh250574759_8k.htm","0000950142-25-000133","https://www.sec.gov/Archives/edgar/data/1783180/000095014225000133/eh250574759_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014225000133/0000950142-25-000133-index.htm",{"symbol":5,"form":4713,"filingdate":2100,"primarydocument":4789,"accessionnumber":4790,"filing_url":4791,"sec_url":4792},"carr-20241220.htm","0001783180-24-000093","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000093/carr-20241220.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000093/0001783180-24-000093-index.htm",{"symbol":5,"form":4713,"filingdate":2155,"primarydocument":4794,"accessionnumber":4795,"filing_url":4796,"sec_url":4797},"eh240563582_8k.htm","0000950142-24-002874","https://www.sec.gov/Archives/edgar/data/1783180/000095014224002874/eh240563582_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014224002874/0000950142-24-002874-index.htm",{"symbol":5,"form":4713,"filingdate":2159,"primarydocument":4799,"accessionnumber":4800,"filing_url":4801,"sec_url":4802},"eh240559253_8k.htm","0000950142-24-002865","https://www.sec.gov/Archives/edgar/data/1783180/000095014224002865/eh240559253_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014224002865/0000950142-24-002865-index.htm",{"symbol":5,"form":4713,"filingdate":2229,"primarydocument":4804,"accessionnumber":4805,"filing_url":4806,"sec_url":4807},"eh240553284_8k.htm","0000950142-24-002699","https://www.sec.gov/Archives/edgar/data/1783180/000095014224002699/eh240553284_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014224002699/0000950142-24-002699-index.htm",{"symbol":5,"form":4713,"filingdate":2269,"primarydocument":4809,"accessionnumber":4810,"filing_url":4811,"sec_url":4812},"eh240549610_8k.htm","0000950142-24-002640","https://www.sec.gov/Archives/edgar/data/1783180/000095014224002640/eh240549610_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014224002640/0000950142-24-002640-index.htm",{"symbol":5,"form":4713,"filingdate":2269,"primarydocument":4814,"accessionnumber":4815,"filing_url":4816,"sec_url":4817},"eh240548629_8k.htm","0000950142-24-002638","https://www.sec.gov/Archives/edgar/data/1783180/000095014224002638/eh240548629_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014224002638/0000950142-24-002638-index.htm",{"symbol":5,"form":4724,"filingdate":2274,"primarydocument":4819,"accessionnumber":4820,"filing_url":4821,"sec_url":4822},"carr-20240930.htm","0001783180-24-000088","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000088/carr-20240930.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000088/0001783180-24-000088-index.htm",{"symbol":5,"form":4713,"filingdate":2278,"primarydocument":4824,"accessionnumber":4825,"filing_url":4826,"sec_url":4827},"carr-20241024.htm","0001783180-24-000084","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000084/carr-20241024.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000084/0001783180-24-000084-index.htm",{"symbol":5,"form":4713,"filingdate":2302,"primarydocument":4829,"accessionnumber":4830,"filing_url":4831,"sec_url":4832},"eh240546642_8k.htm","0000950142-24-002601","https://www.sec.gov/Archives/edgar/data/1783180/000095014224002601/eh240546642_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014224002601/0000950142-24-002601-index.htm",{"symbol":5,"form":4713,"filingdate":2506,"primarydocument":4834,"accessionnumber":4835,"filing_url":4836,"sec_url":4837},"ef20034164_8k.htm","0001140361-24-037426","https://www.sec.gov/Archives/edgar/data/1783180/000114036124037426/ef20034164_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000114036124037426/0001140361-24-037426-index.htm",{"symbol":5,"form":4713,"filingdate":2559,"primarydocument":4839,"accessionnumber":4840,"filing_url":4841,"sec_url":4842},"carr-20240725.htm","0001783180-24-000075","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000075/carr-20240725.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000075/0001783180-24-000075-index.htm",{"symbol":5,"form":4724,"filingdate":2559,"primarydocument":4844,"accessionnumber":4845,"filing_url":4846,"sec_url":4847},"carr-20240630.htm","0001783180-24-000077","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000077/carr-20240630.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000077/0001783180-24-000077-index.htm",{"symbol":5,"form":4713,"filingdate":2634,"primarydocument":4849,"accessionnumber":4850,"filing_url":4851,"sec_url":4852},"eh240497333_8k.htm","0000950142-24-001676","https://www.sec.gov/Archives/edgar/data/1783180/000095014224001676/eh240497333_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014224001676/0000950142-24-001676-index.htm",{"symbol":5,"form":4713,"filingdate":2634,"primarydocument":4854,"accessionnumber":4855,"filing_url":4856,"sec_url":4857},"carr-20240618.htm","0001783180-24-000069","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000069/carr-20240618.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000069/0001783180-24-000069-index.htm",{"symbol":5,"form":4713,"filingdate":2666,"primarydocument":4859,"accessionnumber":4860,"filing_url":4861,"sec_url":4862},"carr-20240606.htm","0001783180-24-000062","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000062/carr-20240606.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000062/0001783180-24-000062-index.htm",{"symbol":5,"form":4713,"filingdate":2677,"primarydocument":4864,"accessionnumber":4865,"filing_url":4866,"sec_url":4867},"eh240490043_8k.htm","0000950142-24-001538","https://www.sec.gov/Archives/edgar/data/1783180/000095014224001538/eh240490043_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014224001538/0000950142-24-001538-index.htm",{"symbol":5,"form":4713,"filingdate":2706,"primarydocument":4869,"accessionnumber":4870,"filing_url":4871,"sec_url":4872},"carr-20240517.htm","0001783180-24-000049","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000049/carr-20240517.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000049/0001783180-24-000049-index.htm",{"symbol":5,"form":4713,"filingdate":2752,"primarydocument":4874,"accessionnumber":4875,"filing_url":4876,"sec_url":4877},"carr-20240425.htm","0001783180-24-000042","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000042/carr-20240425.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000042/0001783180-24-000042-index.htm",{"symbol":5,"form":4724,"filingdate":2752,"primarydocument":4879,"accessionnumber":4880,"filing_url":4881,"sec_url":4882},"carr-20240331.htm","0001783180-24-000044","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000044/carr-20240331.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000044/0001783180-24-000044-index.htm",{"symbol":5,"form":4884,"filingdate":2766,"primarydocument":4885,"accessionnumber":4886,"filing_url":4887,"sec_url":4888},"8-K/A","eh240471994_8ka1.htm","0000950142-24-001162","https://www.sec.gov/Archives/edgar/data/1783180/000095014224001162/eh240471994_8ka1.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014224001162/0000950142-24-001162-index.htm",{"symbol":5,"form":4713,"filingdate":2766,"primarydocument":4890,"accessionnumber":4891,"filing_url":4892,"sec_url":4893},"carr-20240418.htm","0001783180-24-000035","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000035/carr-20240418.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000035/0001783180-24-000035-index.htm",{"symbol":5,"form":4713,"filingdate":2965,"primarydocument":4895,"accessionnumber":4896,"filing_url":4897,"sec_url":4898},"carr-20240206.htm","0001783180-24-000007","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000007/carr-20240206.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000007/0001783180-24-000007-index.htm",{"symbol":5,"form":4707,"filingdate":2965,"primarydocument":4900,"accessionnumber":4901,"filing_url":4902,"sec_url":4903},"carr-20231231.htm","0001783180-24-000009","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000009/carr-20231231.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000009/0001783180-24-000009-index.htm",{"symbol":5,"form":4713,"filingdate":2975,"primarydocument":4905,"accessionnumber":4906,"filing_url":4907,"sec_url":4908},"eh240444655_8k.htm","0000950142-24-000264","https://www.sec.gov/Archives/edgar/data/1783180/000095014224000264/eh240444655_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014224000264/0000950142-24-000264-index.htm",{"symbol":5,"form":4713,"filingdate":3042,"primarydocument":4910,"accessionnumber":4911,"filing_url":4912,"sec_url":4913},"ef20016935_8k.htm","0001140361-24-000034","https://www.sec.gov/Archives/edgar/data/1783180/000114036124000034/ef20016935_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000114036124000034/0001140361-24-000034-index.htm",{"symbol":5,"form":4713,"filingdate":3084,"primarydocument":4915,"accessionnumber":4916,"filing_url":4917,"sec_url":4918},"ef20016353_8k.htm","0001140361-23-057415","https://www.sec.gov/Archives/edgar/data/1783180/000114036123057415/ef20016353_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000114036123057415/0001140361-23-057415-index.htm",{"symbol":5,"form":4713,"filingdate":3095,"primarydocument":4920,"accessionnumber":4921,"filing_url":4922,"sec_url":4923},"ef20016164_8k.htm","0001140361-23-056751","https://www.sec.gov/Archives/edgar/data/1783180/000114036123056751/ef20016164_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000114036123056751/0001140361-23-056751-index.htm",{"symbol":5,"form":4713,"filingdate":3116,"primarydocument":4925,"accessionnumber":4926,"filing_url":4927,"sec_url":4928},"eh230425139_8k.htm","0000950142-23-002884","https://www.sec.gov/Archives/edgar/data/1783180/000095014223002884/eh230425139_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014223002884/0000950142-23-002884-index.htm",{"symbol":5,"form":4713,"filingdate":3154,"primarydocument":4930,"accessionnumber":4931,"filing_url":4932,"sec_url":4933},"eh230421752_8k.htm","0000950142-23-002788","https://www.sec.gov/Archives/edgar/data/1783180/000095014223002788/eh230421752_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014223002788/0000950142-23-002788-index.htm",{"symbol":5,"form":4713,"filingdate":3166,"primarydocument":4935,"accessionnumber":4936,"filing_url":4937,"sec_url":4938},"ny20009781x2_8k.htm","0001140361-23-052667","https://www.sec.gov/Archives/edgar/data/1783180/000114036123052667/ny20009781x2_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000114036123052667/0001140361-23-052667-index.htm",{"symbol":5,"form":4724,"filingdate":3232,"primarydocument":4940,"accessionnumber":4941,"filing_url":4942,"sec_url":4943},"carr-20230930.htm","0001783180-23-000065","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000065/carr-20230930.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000065/0001783180-23-000065-index.htm",{"symbol":5,"form":4713,"filingdate":3232,"primarydocument":4945,"accessionnumber":4946,"filing_url":4947,"sec_url":4948},"carr-20231026.htm","0001783180-23-000063","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000063/carr-20231026.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000063/0001783180-23-000063-index.htm",{"symbol":5,"form":4724,"filingdate":4950,"primarydocument":4951,"accessionnumber":4952,"filing_url":4953,"sec_url":4954},"2023-07-27","carr-20230630.htm","0001783180-23-000056","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000056/carr-20230630.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000056/0001783180-23-000056-index.htm",{"symbol":5,"form":4713,"filingdate":4950,"primarydocument":4956,"accessionnumber":4957,"filing_url":4958,"sec_url":4959},"carr-20230727.htm","0001783180-23-000053","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000053/carr-20230727.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000053/0001783180-23-000053-index.htm",{"symbol":5,"form":4713,"filingdate":4961,"primarydocument":4962,"accessionnumber":4963,"filing_url":4964,"sec_url":4965},"2023-06-12","eh230368456_8k.htm","0000950142-23-001664","https://www.sec.gov/Archives/edgar/data/1783180/000095014223001664/eh230368456_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014223001664/0000950142-23-001664-index.htm",{"symbol":5,"form":4713,"filingdate":4967,"primarydocument":4968,"accessionnumber":4969,"filing_url":4970,"sec_url":4971},"2023-05-25","eh230362822_8k.htm","0000950142-23-001541","https://www.sec.gov/Archives/edgar/data/1783180/000095014223001541/eh230362822_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014223001541/0000950142-23-001541-index.htm",{"symbol":5,"form":4724,"filingdate":4973,"primarydocument":4974,"accessionnumber":4975,"filing_url":4976,"sec_url":4977},"2023-04-26","carr-20230331.htm","0001783180-23-000038","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000038/carr-20230331.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000038/0001783180-23-000038-index.htm",{"symbol":5,"form":4713,"filingdate":4973,"primarydocument":4979,"accessionnumber":4980,"filing_url":4981,"sec_url":4982},"eh230352031_8k.htm","0000950142-23-001205","https://www.sec.gov/Archives/edgar/data/1783180/000095014223001205/eh230352031_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014223001205/0000950142-23-001205-index.htm",{"symbol":5,"form":4713,"filingdate":4984,"primarydocument":4985,"accessionnumber":4986,"filing_url":4987,"sec_url":4988},"2023-04-25","carr-20230425.htm","0001783180-23-000036","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000036/carr-20230425.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000036/0001783180-23-000036-index.htm",{"symbol":5,"form":4713,"filingdate":4984,"primarydocument":4990,"accessionnumber":4991,"filing_url":4992,"sec_url":4993},"eh230352694_8k.htm","0000950142-23-001199","https://www.sec.gov/Archives/edgar/data/1783180/000095014223001199/eh230352694_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014223001199/0000950142-23-001199-index.htm",{"symbol":5,"form":4713,"filingdate":4995,"primarydocument":4996,"accessionnumber":4997,"filing_url":4998,"sec_url":4999},"2023-04-21","carr-20230420.htm","0001783180-23-000032","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000032/carr-20230420.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000032/0001783180-23-000032-index.htm",{"symbol":5,"form":4713,"filingdate":5001,"primarydocument":5002,"accessionnumber":5003,"filing_url":5004,"sec_url":5005},"2023-02-07","carr-20230207.htm","0001783180-23-000010","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000010/carr-20230207.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000010/0001783180-23-000010-index.htm",{"symbol":5,"form":4707,"filingdate":5001,"primarydocument":5007,"accessionnumber":5008,"filing_url":5009,"sec_url":5010},"carr-20221231.htm","0001783180-23-000012","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000012/carr-20221231.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318023000012/0001783180-23-000012-index.htm",{"symbol":5,"form":4713,"filingdate":5012,"primarydocument":5013,"accessionnumber":5014,"filing_url":5015,"sec_url":5016},"2022-10-27","carr-20221027.htm","0001783180-22-000054","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000054/carr-20221027.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000054/0001783180-22-000054-index.htm",{"symbol":5,"form":4724,"filingdate":5012,"primarydocument":5018,"accessionnumber":5019,"filing_url":5020,"sec_url":5021},"carr-20220930.htm","0001783180-22-000056","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000056/carr-20220930.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000056/0001783180-22-000056-index.htm",{"symbol":5,"form":4713,"filingdate":5023,"primarydocument":5024,"accessionnumber":5025,"filing_url":5026,"sec_url":5027},"2022-09-29","eh220290301_8k.htm","0000950142-22-002805","https://www.sec.gov/Archives/edgar/data/1783180/000095014222002805/eh220290301_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014222002805/0000950142-22-002805-index.htm",{"symbol":5,"form":4724,"filingdate":5029,"primarydocument":5030,"accessionnumber":5031,"filing_url":5032,"sec_url":5033},"2022-07-28","carr-20220630.htm","0001783180-22-000048","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000048/carr-20220630.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000048/0001783180-22-000048-index.htm",{"symbol":5,"form":4713,"filingdate":5029,"primarydocument":5035,"accessionnumber":5036,"filing_url":5037,"sec_url":5038},"carr-20220728.htm","0001783180-22-000045","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000045/carr-20220728.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000045/0001783180-22-000045-index.htm",{"symbol":5,"form":4724,"filingdate":5040,"primarydocument":5041,"accessionnumber":5042,"filing_url":5043,"sec_url":5044},"2022-04-28","carr-20220331.htm","0001783180-22-000034","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000034/carr-20220331.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000034/0001783180-22-000034-index.htm",{"symbol":5,"form":4713,"filingdate":5040,"primarydocument":5046,"accessionnumber":5047,"filing_url":5048,"sec_url":5049},"carr-20220428.htm","0001783180-22-000032","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000032/carr-20220428.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000032/0001783180-22-000032-index.htm",{"symbol":5,"form":4713,"filingdate":5051,"primarydocument":5052,"accessionnumber":5053,"filing_url":5054,"sec_url":5055},"2022-04-15","carr-20220414.htm","0001783180-22-000024","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000024/carr-20220414.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000024/0001783180-22-000024-index.htm",{"symbol":5,"form":4713,"filingdate":5057,"primarydocument":5058,"accessionnumber":5059,"filing_url":5060,"sec_url":5061},"2022-02-08","carr-20220208.htm","0001783180-22-000008","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000008/carr-20220208.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000008/0001783180-22-000008-index.htm",{"symbol":5,"form":4707,"filingdate":5057,"primarydocument":5063,"accessionnumber":5064,"filing_url":5065,"sec_url":5066},"carr-20211231.htm","0001783180-22-000010","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000010/carr-20211231.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318022000010/0001783180-22-000010-index.htm",{"symbol":5,"form":4713,"filingdate":5068,"primarydocument":5069,"accessionnumber":5070,"filing_url":5071,"sec_url":5072},"2022-02-07","eh220223651_8k.htm","0000950142-22-000510","https://www.sec.gov/Archives/edgar/data/1783180/000095014222000510/eh220223651_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014222000510/0000950142-22-000510-index.htm",{"symbol":5,"form":4713,"filingdate":5074,"primarydocument":5075,"accessionnumber":5076,"filing_url":5077,"sec_url":5078},"2022-01-03","eh210214187_8k.htm","0000950142-22-000023","https://www.sec.gov/Archives/edgar/data/1783180/000095014222000023/eh210214187_8k.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014222000023/0000950142-22-000023-index.htm",{"symbol":5,"form":4713,"filingdate":5080,"primarydocument":5081,"accessionnumber":5082,"filing_url":5083,"sec_url":5084},"2021-12-17","carr-20211214.htm","0001783180-21-000071","https://www.sec.gov/Archives/edgar/data/1783180/000178318021000071/carr-20211214.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318021000071/0001783180-21-000071-index.htm",{"symbol":5,"form":4713,"filingdate":5086,"primarydocument":5087,"accessionnumber":5088,"filing_url":5089,"sec_url":5090},"2021-11-23","carr-20211123.htm","0001783180-21-000068","https://www.sec.gov/Archives/edgar/data/1783180/000178318021000068/carr-20211123.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318021000068/0001783180-21-000068-index.htm",{"symbol":5,"form":4724,"filingdate":5092,"primarydocument":5093,"accessionnumber":5094,"filing_url":5095,"sec_url":5096},"2021-10-28","carr-20210930.htm","0001783180-21-000065","https://www.sec.gov/Archives/edgar/data/1783180/000178318021000065/carr-20210930.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318021000065/0001783180-21-000065-index.htm",{"symbol":5,"form":4713,"filingdate":5092,"primarydocument":5098,"accessionnumber":5099,"filing_url":5100,"sec_url":5101},"carr-20211028.htm","0001783180-21-000062","https://www.sec.gov/Archives/edgar/data/1783180/000178318021000062/carr-20211028.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318021000062/0001783180-21-000062-index.htm",[5103,5121,5137,5149,5161,5171,5191,5199,5210,5226,5234,5244,5252,5264,5275,5286,5303,5312,5323,5342,5350,5357,5367,5375,5384,5392,5400,5409,5423,5435,5448,5459,5467,5475,5486,5494],{"symbol":5,"accessionnumber":5104,"filingdate":235,"sec_url":5105,"tags":5106,"headline":5109,"summary":5110,"sector":5111,"industry":5112,"date_processed":5113,"impact_score":5114,"exhibits":5115,"isLocked":5120},"0001783180-26-000030","https://www.sec.gov/Archives/edgar/data/1783180/000178318026000030/0001783180-26-000030-index.htm",{"events":5107},[5108],"General Statement","Carrier Global Announces Second Quarter 2026 Results","Carrier Global Corporation announced its second quarter 2026 financial results on July 28, 2026. The press release, which is furnished as Exhibit 99 to this Report, is not deemed filed or subject to the liabilities of Section 18 of the Securities Exchange Act of 1934. The release is not incorporated by reference into any other filing unless expressly stated. The financial results include detailed performance metrics and are expected to be further elaborated in the press release.","Technology","Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip","2026-07-28 10:59:40","LOW",[5116],{"exhibit_number":5117,"htm_reference":5118,"full_url":5119},"EX-99","a99-q22026earningsexhibit.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318026000030/a99-q22026earningsexhibit.htm",false,{"symbol":5,"accessionnumber":5122,"filingdate":247,"sec_url":5123,"tags":5124,"headline":5128,"summary":5129,"sector":5111,"industry":5112,"date_processed":5130,"impact_score":5131,"exhibits":5132,"isLocked":5120},"0000950142-26-002161","https://www.sec.gov/Archives/edgar/data/1783180/000095014226002161/0000950142-26-002161-index.htm",{"events":5125},[5126,5127],"Board Member Appointed","Key Executive Appointment","Carrier Global Appoints Neil Barua to Board of Directors","Carrier Global Corporation announced the appointment of Neil Barua, President and CEO of PTC Inc., to its Board of Directors, effective July 24, 2026. Barua, who has a strong track record in leading scale enterprises and driving digital transformations, will serve on the Board's Technology and Innovation and Compensation Committees. His experience is expected to strengthen the Board as the company continues to advance in intelligent climate and energy solutions.","2026-07-24 20:06:40","HIGH",[5133],{"exhibit_number":5134,"htm_reference":5135,"full_url":5136},"EX-99.1","eh260811584_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014226002161/eh260811584_ex9901.htm",{"symbol":5,"accessionnumber":5138,"filingdate":564,"sec_url":5139,"tags":5140,"headline":5142,"summary":5143,"sector":5111,"industry":5112,"date_processed":5144,"impact_score":5114,"exhibits":5145,"isLocked":5120},"0001783180-26-000023","https://www.sec.gov/Archives/edgar/data/1783180/000178318026000023/0001783180-26-000023-index.htm",{"events":5141},[5108],"Carrier Global Announces First Quarter 2026 Results","Carrier Global Corporation announced its first quarter 2026 financial results on April 30, 2026. The press release, which is not filed with this report but furnished as Exhibit 99, is expected to provide details on the company's performance for the quarter.","2026-04-30 10:59:55",[5146],{"exhibit_number":5117,"htm_reference":5147,"full_url":5148},"a99-q12026earningsexhibit.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318026000023/a99-q12026earningsexhibit.htm",{"symbol":5,"accessionnumber":5150,"filingdate":616,"sec_url":5151,"tags":5152,"headline":5156,"summary":5157,"sector":5111,"industry":5112,"date_processed":5158,"impact_score":5159,"exhibits":5160,"isLocked":5120},"0000950142-26-001146","https://www.sec.gov/Archives/edgar/data/1783180/000095014226001146/0000950142-26-001146-index.htm",{"events":5153},[5126,5154,5155],"Say-on-Pay Approved","Auditor Resignation","Carrier Global Corporation Reports 2026 Annual Meeting Voting Results","Carrier Global Corporation held its 2026 Annual Meeting of Shareowners on April 15, 2026. All nominated directors were elected, the advisory vote on executive compensation was approved, and the ratification of PricewaterhouseCoopers LLP as the independent auditor was approved. Voting details are provided in the filing.","2026-04-16 20:16:40","MEDIUM",[],{"symbol":5,"accessionnumber":4715,"filingdate":851,"sec_url":4717,"tags":5162,"headline":5164,"summary":5165,"sector":5111,"industry":5112,"date_processed":5166,"impact_score":5114,"exhibits":5167,"isLocked":5120},{"events":5163},[5108],"Carrier Global Announces Fourth Quarter 2025 Results","On February 5, 2026, Carrier Global Corporation released its fourth quarter 2025 financial results, highlighting key operational and financial metrics. While specific figures are not detailed in the 8-K content, the announcement signifies a routine disclosure of quarterly performance. Investors are advised to refer to the furnished press release for detailed insights.","2026-02-05 11:56:40",[5168],{"exhibit_number":5117,"htm_reference":5169,"full_url":5170},"a8-kerexhibit99xq42025.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318026000005/a8-kerexhibit99xq42025.htm",{"symbol":5,"accessionnumber":4720,"filingdate":1178,"sec_url":4722,"tags":5172,"headline":5180,"summary":5181,"sector":5111,"industry":5112,"date_processed":5182,"impact_score":5131,"exhibits":5183,"isLocked":5120},{"2.02":5173,"7.01":5175,"9.01":5178},[5174,5108],"Earnings Miss",[5176,5177],"Regulation FD Disclosure","Stock Split",[5179],"Exhibits Furnished","Carrier Global Announces Third Quarter 2025 Results and $5 Billion Share Repurchase Authorization","Carrier Global Corporation reported a 7% decline in third-quarter net sales for 2025, with organic sales down 4%. The company announced adjusted earnings per share of $0.67, down 13% year-over-year. Additionally, the Board approved a $5 billion increase to the existing share repurchase authorization, raising the total available amount to approximately $5.8 billion. Free cash flow for the quarter was $224 million.","2025-10-28 21:01:47",[5184,5187],{"exhibit_number":5134,"htm_reference":5185,"full_url":5186},"a99-q32025earningsexhibit.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000063/a99-q32025earningsexhibit.htm",{"exhibit_number":5188,"htm_reference":5189,"full_url":5190},"EX-99.2","a3q25sharerepurchaseauthor.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000063/a3q25sharerepurchaseauthor.htm",{"symbol":5,"accessionnumber":4731,"filingdate":1340,"sec_url":4733,"tags":5192,"headline":5195,"summary":5196,"sector":5111,"industry":5112,"date_processed":5197,"impact_score":5159,"exhibits":5198,"isLocked":5120},{"5.02":5193},[5194],"New CAO Appointed","Carrier Global Appoints New Chief Accounting Officer","On September 3, 2025, Carrier Global Corporation announced the appointment of Ms. Beril Yildiz as Vice President, Controller, and Chief Accounting Officer, effective September 22, 2025. Ms. Yildiz, previously with International Flavors & Fragrances Inc., will succeed Mr. Patrick Goris, who will continue as Senior Vice President and Chief Financial Officer. Her compensation package includes an annual base salary of $500,000, participation in the annual bonus plan, long-term incentive plan, a sign-on equity grant valued at $750,000, and a cash sign-on award of $800,000.","2025-09-04 20:28:55",[],{"symbol":5,"accessionnumber":4745,"filingdate":1453,"sec_url":4747,"tags":5200,"headline":5203,"summary":5204,"sector":5111,"industry":5112,"date_processed":5205,"impact_score":5114,"exhibits":5206,"isLocked":5120},{"2.02":5201,"9.01":5202},[5108],[5179],"Carrier Global Announces Second Quarter 2025 Results","On July 29, 2025, Carrier Global Corporation announced its financial results for the second quarter of 2025. The company released a press release detailing its operational and financial performance for the period.","2025-08-22 03:02:07",[5207],{"exhibit_number":5117,"htm_reference":5208,"full_url":5209},"a99-q22025earningsexhibit.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000047/a99-q22025earningsexhibit.htm",{"symbol":5,"accessionnumber":4736,"filingdate":1453,"sec_url":4738,"tags":5211,"headline":5215,"summary":5216,"sector":5111,"industry":5112,"date_processed":5217,"impact_score":5159,"exhibits":5218,"isLocked":5120},{"8.01":5212,"9.01":5214},[5213],"Reverse Stock Split",[5179],"Carrier Global Corporation Recasts Financial Statements Due to Segment Changes","Carrier Global Corporation is filing this Current Report on Form 8-K to recast certain amounts previously reported in its Annual Report on Form 10-K for the year ended December 31, 2024, to conform with revisions to its reportable segments made in connection with its portfolio transformation. These changes are being made in anticipation of filing certain registration statements and do not represent a restatement or correction of previously issued financial statements. The revised reportable segments consist of Climate Solutions Americas, Climate Solutions Europe, Climate Solutions Asia Pacific Middle East & Africa, and Climate Solutions Transportation.","2025-08-22 03:02:12",[5219,5223],{"exhibit_number":5220,"htm_reference":5221,"full_url":5222},"EX-23","a2024-12x3110xkex23recast.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000058/a2024-12x3110xkex23recast.htm",{"exhibit_number":5134,"htm_reference":5224,"full_url":5225},"carr-20250729_d2.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000058/carr-20250729_d2.htm",{"symbol":5,"accessionnumber":4750,"filingdate":1651,"sec_url":4752,"tags":5227,"headline":5230,"summary":5231,"sector":5111,"industry":5112,"date_processed":5232,"impact_score":5159,"exhibits":5233,"isLocked":5120},{"7.01":5228},[5176,5229],"Dividend Announced","Carrier Global Repurchases Shares from Major Director","On June 5, 2025, Carrier Global Corporation repurchased 4,267,425 shares of its common stock from Viessmann Traeger HoldCo GmbH, an entity controlled by Maximilian Viessmann, one of the Company's directors, for an aggregate purchase price of $300 million. The repurchase price per share was $70.30, representing a 1.5406% discount from the closing price on June 5, 2025. The repurchases were made pursuant to the Company's existing share repurchase authorization. Maximilian Viessmann stated that combining with Carrier was transformational and that he remains the largest non-institutional shareholder, committed to continuing his service on Carrier's Board.","2025-08-22 16:15:01",[],{"symbol":5,"accessionnumber":4760,"filingdate":1760,"sec_url":4762,"tags":5235,"headline":5240,"summary":5241,"sector":5111,"industry":5112,"date_processed":5242,"impact_score":5159,"exhibits":5243,"isLocked":5120},{"2.02":5236,"7.01":5238,"9.01":5239},[5237],"Earnings Beat",[5176],[5179],"Carrier Reports Strong First Quarter 2025 Results with Earnings Beat","Carrier Global Corporation reported a strong first quarter of 2025 with an earnings beat, organic sales up 2%, and free cash flow of $420 million. The company also announced revisions to its reportable segments and furnished unaudited historical information to align with the new segment structure. Carrier increased its full-year 2025 adjusted earnings per share guidance.","2025-08-23 01:41:02",[],{"symbol":5,"accessionnumber":4765,"filingdate":1798,"sec_url":4767,"tags":5245,"headline":5248,"summary":5249,"sector":5111,"industry":5112,"date_processed":5250,"impact_score":5159,"exhibits":5251,"isLocked":5120},{"5.02":5246},[5247,5194],"CAO Resignation","Carrier Global's Chief Accounting Officer Resigns","On April 16, 2025, Kyle Crockett, Vice President, Controller, and Chief Accounting Officer of Carrier Global Corporation, announced his resignation effective May 2, 2025, due to personal reasons. Patrick Goris, Senior Vice President and Chief Financial Officer, will serve as interim Controller during the search for a permanent replacement.","2025-08-23 15:28:48",[],{"symbol":5,"accessionnumber":4770,"filingdate":1812,"sec_url":4772,"tags":5253,"headline":5260,"summary":5261,"sector":5111,"industry":5112,"date_processed":5262,"impact_score":5159,"exhibits":5263,"isLocked":5120},{"5.02":5254,"5.07":5256,"9.01":5259},[5255],"No viable tag",[5257,5258],"Director Elections Results","Equity Plan Approved",[5179],"Shareowners Approve Amendment to Long-Term Incentive Plan","At the 2025 Annual Meeting, shareowners approved an amendment to the Carrier Global Corporation 2020 Long-Term Incentive Plan, increasing the authorized shares for future issuance by 17,000,000. The amendment was previously recommended by the Compensation Committee and approved by the Board of Directors. Other approved proposals included the election of directors, advisory approval of executive compensation, and ratification of the independent auditor. A shareowner proposal requesting a lobbying transparency report was not approved.","2025-08-23 16:20:44",[],{"symbol":5,"accessionnumber":4775,"filingdate":1970,"sec_url":4777,"tags":5265,"headline":5268,"summary":5269,"sector":5111,"industry":5112,"date_processed":5270,"impact_score":5114,"exhibits":5271,"isLocked":5120},{"2.02":5266,"9.01":5267},[5108],[5179],"Carrier Global Reports Fourth Quarter 2024 Financial Results","On February 11, 2025, Carrier Global Corporation announced its financial results for the fourth quarter of 2024 via a press release. The specific financial details are not provided in the 8-K filing but are available in the furnished exhibit.","2025-11-13 23:49:22",[5272],{"exhibit_number":5117,"htm_reference":5273,"full_url":5274},"a8-kerexhibit99xq42024.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318025000006/a8-kerexhibit99xq42024.htm",{"symbol":5,"accessionnumber":4785,"filingdate":2038,"sec_url":4787,"tags":5276,"headline":5279,"summary":5280,"sector":5111,"industry":5112,"date_processed":5281,"impact_score":5159,"exhibits":5282,"isLocked":5120},{"5.02":5277,"9.01":5278},[5126],[5179],"Carrier Global Appoints Amy Miles to its Board of Directors","Carrier Global Corporation announced the appointment of Amy E. Miles, former Chair of the Board and Chief Executive Officer of Regal Entertainment Group, to its Board of Directors, effective January 15, 2025. She will serve on the Board's Audit and Governance Committees. This appointment is expected to leverage her extensive experience in business, innovation, and operational leadership to drive long-term shareholder growth.","2025-11-19 23:12:16",[5283],{"exhibit_number":5134,"htm_reference":5284,"full_url":5285},"eh250574759_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014225000133/eh250574759_ex9901.htm",{"symbol":5,"accessionnumber":4790,"filingdate":2100,"sec_url":4792,"tags":5287,"headline":5295,"summary":5296,"sector":5111,"industry":5112,"date_processed":5297,"impact_score":5159,"exhibits":5298,"isLocked":5120},{"1.01":5288,"1.02":5290,"2.03":5292,"9.01":5294},[5289],"Financial Instrument Agreement",[5291],"Contract Termination",[5293],"Credit Facility Entered",[5255],"Carrier Global Refinances Credit Agreements","On December 20, 2024, Carrier Global Corporation entered into a new 5-year senior unsecured revolving credit agreement worth up to $2.5 billion, replacing its previous credit agreements. This new agreement, with JPMorgan Chase Bank, N.A. as the administrative agent, provides flexibility in borrowing currencies and interest rates. Simultaneously, the company terminated its existing 364-day and 5-year credit agreements.","2025-11-21 23:59:15",[5299],{"exhibit_number":5300,"htm_reference":5301,"full_url":5302},"EX-10.1","exhibit101-carrierx5xyearr.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000093/exhibit101-carrierx5xyearr.htm",{"symbol":5,"accessionnumber":4795,"filingdate":2155,"sec_url":4797,"tags":5304,"headline":5308,"summary":5309,"sector":5111,"industry":5112,"date_processed":5310,"impact_score":5131,"exhibits":5311,"isLocked":5120},{"5.02":5305},[5306,5307],"CFO Resignation","New CFO Appointed","Carrier Global Announces Departure of Chief Legal Officer","Carrier Global Corporation announced on December 2, 2024, that Kevin O'Connor, Senior Vice President and Chief Legal Officer, will be stepping down on January 1, 2025. Francesca Campbell has been appointed as the new Senior Vice President and Chief Legal Officer, effective from the departure date.","2025-11-26 23:32:42",[],{"symbol":5,"accessionnumber":4800,"filingdate":2159,"sec_url":4802,"tags":5313,"headline":5316,"summary":5317,"sector":5111,"industry":5112,"date_processed":5318,"impact_score":5114,"exhibits":5319,"isLocked":5120},{"7.01":5314,"9.01":5315},[5176],[5255],"Carrier Completes Sale of Commercial and Residential Fire Business to Lone Star Funds","On December 2, 2024, Carrier Global Corporation announced the completion of the sale of its Commercial and Residential Fire business to an affiliate of Lone Star Funds for $3 billion. The transaction is part of Carrier's strategic portfolio transformation. Carrier intends to use the net proceeds of approximately $2.2 billion from the sale to fund share repurchases, including at least $1 billion under an accelerated share repurchase program.","2025-11-26 23:44:50",[5320],{"exhibit_number":5134,"htm_reference":5321,"full_url":5322},"eh240559253_ex9901.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014224002865/eh240559253_ex9901.htm",{"symbol":5,"accessionnumber":4805,"filingdate":2229,"sec_url":4807,"tags":5324,"headline":5330,"summary":5331,"sector":5111,"industry":5112,"date_processed":5332,"impact_score":5159,"exhibits":5333,"isLocked":5120},{"1.01":5325,"2.03":5327,"9.01":5329},[5326],"New Major Contract",[5328],"New Debt Issued",[5179],"Carrier Global Completes Private Offering of €750M Notes and Redeems Existing Notes","On November 8, 2024, Carrier Global Corporation completed the private offering of €750M 3.625% euro-denominated notes due 2037, using the proceeds to redeem its €4.375% Notes due 2025 and cover offering expenses. The new notes were issued under a Supplemental Indenture and a Registration Rights Agreement, which are furnished as exhibits.","2025-12-02 23:21:08",[5334,5338],{"exhibit_number":5335,"htm_reference":5336,"full_url":5337},"EX-4.1","eh240553284_ex0401.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014224002699/eh240553284_ex0401.htm",{"exhibit_number":5339,"htm_reference":5340,"full_url":5341},"EX-4.2","eh240553284_ex0402.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014224002699/eh240553284_ex0402.htm",{"symbol":5,"accessionnumber":4810,"filingdate":2269,"sec_url":4812,"tags":5343,"headline":5346,"summary":5347,"sector":5111,"industry":5112,"date_processed":5348,"impact_score":5159,"exhibits":5349,"isLocked":5120},{"8.01":5344},[5345],"Convertible Notes Offering","Carrier Global Announces Pricing of €750M Euro-Denominated Notes Offering","On October 28, 2024, Carrier Global Corporation announced the pricing of a private offering of €750 million aggregate principal amount of 3.625% euro-denominated notes due 2037. The company intends to use the net proceeds, together with cash on hand, to redeem all €750 million outstanding of its 4.375% Notes due 2025 and to pay fees and expenses related to the offering. The Notes were offered only to qualified institutional buyers in reliance on Rule 144A under the Securities Act of 1933, or outside of the United States, and were not registered under the Securities Act or any state securities laws.","2025-08-24 21:02:21",[],{"symbol":5,"accessionnumber":4815,"filingdate":2269,"sec_url":4817,"tags":5351,"headline":5353,"summary":5354,"sector":5111,"industry":5112,"date_processed":5355,"impact_score":5159,"exhibits":5356,"isLocked":5120},{"8.01":5352},[5345],"Carrier Global Announces Redemption of Euro 2025 Notes","On October 28, 2024, Carrier Global Corporation announced the redemption of all €750,000,000 of its 4.375% Notes due 2025, scheduled for November 8, 2024. The redemption will be financed through a private offering of €750,000,000 euro-denominated notes due 2037 and cash on hand. The redemption is subject to the successful completion of the offering or another financing satisfactory to the Company.","2025-08-24 21:02:17",[],{"symbol":5,"accessionnumber":4825,"filingdate":2278,"sec_url":4827,"tags":5358,"headline":5363,"summary":5364,"sector":5111,"industry":5112,"date_processed":5365,"impact_score":5131,"exhibits":5366,"isLocked":5120},{"2.02":5359,"7.01":5360,"9.01":5362},[5108],[5361],"Dividend Increase",[5179],"Carrier Global Increases Stock Repurchase Authorization and Announces Q3 2024 Results","On October 24, 2024, Carrier Global Corporation announced its third quarter 2024 financial results and revealed a $3 billion increase to its stock repurchase authorization, raising the total to approximately $4.7 billion. The company also issued a press release regarding its preliminary net cash flow and free cash flow results for the quarter.","2025-08-24 20:51:34",[],{"symbol":5,"accessionnumber":4830,"filingdate":2302,"sec_url":4832,"tags":5368,"headline":5371,"summary":5372,"sector":5111,"industry":5112,"date_processed":5373,"impact_score":5159,"exhibits":5374,"isLocked":5120},{"1.01":5369},[5370,5289],"Material Agreement Amendment","Carrier Global Enters Settlement Agreement for AFFF Claims","On October 18, 2024, Carrier Global Corporation entered into a Settlement and Plan Support Agreement (PSA) with KFI Wind-Down Corp., the Official Committee of Unsecured Creditors, and the co-leads of the Plaintiffs' Executive Committee in the AFFF multi-district litigation. The PSA resolves current and future claims related to KFI's manufacture and sale of AFFF. Carrier will pay $615 million in cash, contribute the net sale proceeds from KFI's assets, and recover proceeds from certain insurance policies. The settlements are subject to approval by the Bankruptcy Court and the MDL Court.","2025-08-24 19:55:07",[],{"symbol":5,"accessionnumber":4835,"filingdate":2506,"sec_url":4837,"tags":5376,"headline":5380,"summary":5381,"sector":5111,"industry":5112,"date_processed":5382,"impact_score":5114,"exhibits":5383,"isLocked":5120},{"7.01":5377,"9.01":5379},[5378],"Press Release Furnished",[5179],"Carrier Global Announces Agreement to Sell Fire Business for $3 Billion","On August 15, 2024, Carrier Global Corporation announced it has entered a definitive agreement to sell its Commercial and Residential Fire business to an affiliate of Lone Star Funds for $3 billion. The sale, which is expected to close by the end of 2024, will result in Carrier redeploying the estimated $2.2 billion in net proceeds towards share repurchases. This sale is part of Carrier's strategic portfolio transformation, following recent acquisitions and divestitures.","2025-08-23 20:30:13",[],{"symbol":5,"accessionnumber":4840,"filingdate":2559,"sec_url":4842,"tags":5385,"headline":5388,"summary":5389,"sector":5111,"industry":5112,"date_processed":5390,"impact_score":5114,"exhibits":5391,"isLocked":5120},{"2.02":5386,"9.01":5387},[5108],[5179],"Carrier Global Announces Second Quarter 2024 Results","On July 25, 2024, Carrier Global Corporation announced its second quarter 2024 results through a press release. The specific financial details are not provided in the 8-K filing but will be included in the furnished exhibit. The announcement serves as an update to the company's financial condition and operational results for the period.","2025-08-23 15:56:36",[],{"symbol":5,"accessionnumber":4850,"filingdate":2634,"sec_url":4852,"tags":5393,"headline":5396,"summary":5397,"sector":5111,"industry":5112,"date_processed":5398,"impact_score":5159,"exhibits":5399,"isLocked":5120},{"5.02":5394},[5395],"Board Member Departure","Carrier Global Announces Immediate Resignation of Board Member Beth A. Wozniak","On June 19, 2024, Carrier Global Corporation announced that Beth A. Wozniak, a member of its Board of Directors and key committees, has stepped down from the Board and her committee roles effective immediately. The resignation is not due to any disagreements and is aimed at allowing Carrier and nVent to pursue their respective strategic objectives. The Company expressed gratitude for her contributions and wished her success in her future endeavors.","2025-08-23 01:40:26",[],{"symbol":5,"accessionnumber":4855,"filingdate":2634,"sec_url":4857,"tags":5401,"headline":5405,"summary":5406,"sector":5111,"industry":5112,"date_processed":5407,"impact_score":5131,"exhibits":5408,"isLocked":5120},{"5.02":5402},[5403,5404],"President Resignation","Key Executive Departure","Carrier Global Announces President Fire & Security Departure","On June 18, 2024, Carrier Global Corporation announced that Jurgen Timperman, President of Fire & Security, will step down effective July 1, 2024. Timperman will receive severance benefits including the vesting of RSUs, equity grants, a prorated 2024 bonus, a retention bonus, and transition benefits. He will also be bound by post-termination restrictive covenants.","2025-08-23 01:38:39",[],{"symbol":5,"accessionnumber":4860,"filingdate":2666,"sec_url":4862,"tags":5410,"headline":5415,"summary":5416,"sector":5111,"industry":5112,"date_processed":5417,"impact_score":5131,"exhibits":5418,"isLocked":5120},{"5.02":5411,"5.03":5412,"9.01":5414},[5404,5127],[5413],"Bylaw Amendment",[5255],"Carrier Global Announces Key Executive Transition and Bylaw Amendments","On June 6, 2024, Carrier Global Corporation announced the transition of Timothy N. White from President, Refrigeration to Senior Vice President and Chief Product Officer, effective July 1, 2024. Additionally, the Board of Directors approved amendments to the Company's Amended and Restated Bylaws, removing certain limitations on shareholders' ability to act by written consent and updating procedural and information requirements for director nominations and proposals submitted by shareholders. The amendments were effective immediately upon approval.","2025-08-23 00:03:12",[5419],{"exhibit_number":5420,"htm_reference":5421,"full_url":5422},"EX-3.1","carrier-bylawsar.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000062/carrier-bylawsar.htm",{"symbol":5,"accessionnumber":4865,"filingdate":2677,"sec_url":4867,"tags":5424,"headline":5428,"summary":5429,"sector":5111,"industry":5112,"date_processed":5430,"impact_score":5159,"exhibits":5431,"isLocked":5120},{"1.02":5425,"7.01":5426,"9.01":5427},[5291],[5176],[5255],"Carrier Global Terminates Credit Agreement and Announces Redemption of Notes","On June 3, 2024, Carrier Global Corporation terminated its senior unsecured delayed draw term loan credit agreement with JPMorgan Chase Bank, N.A., following the repayment of the full amount using proceeds from the sale of its Global Access Solutions business to Honeywell International Inc. Concurrently, the Company announced the redemption of all outstanding 5.800% Notes due 2025 for cash on June 13, 2024. The redemption price will be the greater of 100% of the principal amount or the present values of the remaining scheduled payments of principal and interest, discounted to the redemption date.","2025-08-22 23:17:56",[5432],{"exhibit_number":5117,"htm_reference":5433,"full_url":5434},"eh240490043_ex99.htm","https://www.sec.gov/Archives/edgar/data/1783180/000095014224001538/eh240490043_ex99.htm",{"symbol":5,"accessionnumber":4870,"filingdate":2706,"sec_url":4872,"tags":5436,"headline":5441,"summary":5442,"sector":5111,"industry":5112,"date_processed":5443,"impact_score":5159,"exhibits":5444,"isLocked":5120},{"1.01":5437,"1.02":5438,"2.03":5439,"9.01":5440},[5289],[5291],[5293],[5255],"Carrier Global Refinances Credit Agreement with $500M Facility","Carrier Global Corporation refinanced its existing $500 million 364-day senior unsecured revolving credit agreement, replacing it with a new 364-day senior unsecured revolving credit agreement with JPMorgan Chase Bank, N.A., as administrative agent. The new agreement supports the cash requirements of the Company and contains customary financial covenants, affirmative and negative covenants, and events of default. The existing credit agreement was terminated simultaneously with the entry into the new agreement.","2025-08-22 21:14:38",[5445],{"exhibit_number":5300,"htm_reference":5446,"full_url":5447},"carrier-364xdayrcfcreditag.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000049/carrier-364xdayrcfcreditag.htm",{"symbol":5,"accessionnumber":4875,"filingdate":2752,"sec_url":4877,"tags":5449,"headline":5452,"summary":5453,"sector":5111,"industry":5112,"date_processed":5454,"impact_score":5114,"exhibits":5455,"isLocked":5120},{"2.02":5450,"9.01":5451},[5108],[5179],"Carrier Global Announces First Quarter 2024 Results","On April 25, 2024, Carrier Global Corporation announced its first quarter 2024 results, providing an update on its financial condition. The press release announcing these results is furnished as Exhibit 99 to this Report.","2025-08-22 15:37:30",[5456],{"exhibit_number":5117,"htm_reference":5457,"full_url":5458},"a99-q12024earningsexhibit.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000042/a99-q12024earningsexhibit.htm",{"symbol":5,"accessionnumber":4886,"filingdate":2766,"sec_url":4888,"tags":5460,"headline":5463,"summary":5464,"sector":5111,"industry":5112,"date_processed":5465,"impact_score":5159,"exhibits":5466,"isLocked":5120},{"5.07":5461},[5257,5154,5462],"Say-on-Pay Failed","Carrier Global Corporation Reports Annual Meeting Voting Results","Carrier Global Corporation held its 2024 Annual Meeting of Shareholders on April 18, 2024. All nominated directors were elected, the compensation of named executive officers was approved on an advisory basis, the appointment of PricewaterhouseCoopers LLP as the independent auditor for 2024 was ratified, and a shareholder proposal requesting a lobbying transparency report was not approved.","2025-08-22 14:50:33",[],{"symbol":5,"accessionnumber":4891,"filingdate":2766,"sec_url":4893,"tags":5468,"headline":5471,"summary":5472,"sector":5111,"industry":5112,"date_processed":5473,"impact_score":5159,"exhibits":5474,"isLocked":5120},{"5.07":5469,"9.01":5470},[5257,5258,5154],[5179],"Carrier Global Shareholders Approve Key Proposals at 2024 Annual Meeting","At the 2024 Annual Meeting of Shareholders on April 18, 2024, Carrier Global Corporation's shareholders approved the election of directors, the compensation of named executive officers on an advisory basis, and the ratification of PricewaterhouseCoopers LLP as the Company's independent auditor for 2024. However, they rejected a proposal for a lobbying transparency report. The meeting was held with a quorum present, and all proposals received varying levels of support, with the majority of shares voting in favor of the first three proposals. Financial statements and related exhibits were also furnished as part of the filing.","2025-08-22 14:55:57",[],{"symbol":5,"accessionnumber":4896,"filingdate":2965,"sec_url":4898,"tags":5476,"headline":5479,"summary":5480,"sector":5111,"industry":5112,"date_processed":5481,"impact_score":5114,"exhibits":5482,"isLocked":5120},{"2.02":5477,"9.01":5478},[5108],[5179],"Carrier Global Announces Fourth Quarter 2023 Results","On February 6, 2024, Carrier Global Corporation announced its fourth quarter 2023 results through a press release. The specific financial details are not provided in the 8-K filing but are available in the furnished Exhibit 99.1, which is not attached to this filing. The 8-K filing includes a reference to the press release and financial statements and exhibits.","2025-08-22 02:19:21",[5483],{"exhibit_number":5117,"htm_reference":5484,"full_url":5485},"a8-kerexhibit99xq42023.htm","https://www.sec.gov/Archives/edgar/data/1783180/000178318024000007/a8-kerexhibit99xq42023.htm",{"symbol":5,"accessionnumber":4906,"filingdate":2975,"sec_url":4908,"tags":5487,"headline":5490,"summary":5491,"sector":5111,"industry":5112,"date_processed":5492,"impact_score":5131,"exhibits":5493,"isLocked":5120},{"5.02":5488},[5489,5127],"Executive Compensation Detail","Carrier Global Grants Supplemental Equity Award to CEO David Gitlin","Carrier Global Corporation has approved a supplemental equity award for its Chief Executive Officer, David Gitlin. The award, which is performance-based and designed to incentivize and support Mr. Gitlin's long-term retention, consists of performance share units and stock appreciation rights. The award's vesting is contingent on achieving specific performance goals and Mr. Gitlin remaining with the company through 2029. This action reflects the company's strategy to align executive compensation with long-term shareholder value creation.","2025-08-22 01:38:17",[],{"symbol":5,"accessionnumber":4911,"filingdate":3042,"sec_url":4913,"tags":5495,"headline":5504,"summary":5505,"sector":5111,"industry":5112,"date_processed":5506,"impact_score":5131,"exhibits":5507,"isLocked":5120},{"1.01":5496,"2.01":5498,"2.03":5500,"5.02":5501,"7.01":5502,"9.01":5503},[5326,5497],"Strategic Partnership",[5499],"M&A Transaction",[5328],[5126],[5176],[5179],"Carrier Completes Acquisition of Viessmann Climate Solutions","On January 2, 2024, Carrier Global Corporation completed the acquisition of Viessmann Climate Solutions SE, a leading provider of climate solutions, for EUR 10.2 billion in cash and 58,608,959 common shares. As part of the deal, Maximilian Viessmann, CEO of Viessmann Group, was appointed to Carrier's Board of Directors. The acquisition is expected to enhance Carrier's position in intelligent climate and energy solutions.","2025-08-21 22:18:54",[5508,5511,5515,5519,5523,5526],{"exhibit_number":5300,"htm_reference":5509,"full_url":5510},"ef20016935_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1783180/000114036124000034/ef20016935_ex10-1.htm",{"exhibit_number":5512,"htm_reference":5513,"full_url":5514},"EX-10.2","ef20016935_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1783180/000114036124000034/ef20016935_ex10-2.htm",{"exhibit_number":5516,"htm_reference":5517,"full_url":5518},"EX-10.3","ef20016935_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1783180/000114036124000034/ef20016935_ex10-3.htm",{"exhibit_number":5520,"htm_reference":5521,"full_url":5522},"EX-23.1","ef20016935_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/1783180/000114036124000034/ef20016935_ex23-1.htm",{"exhibit_number":5134,"htm_reference":5524,"full_url":5525},"ex20016935_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1783180/000114036124000034/ex20016935_ex99-1.htm",{"exhibit_number":5527,"htm_reference":5528,"full_url":5529},"EX-99.4","ef20016935_ex99-4.htm","https://www.sec.gov/Archives/edgar/data/1783180/000114036124000034/ef20016935_ex99-4.htm",null,1789889663828]