[{"data":1,"prerenderedAt":5221},["ShallowReactive",2],{"company-overview-CCL":3},{"company_profile":4,"ohlc":15,"spy":3024,"trading_signals":4300,"company_actions":4436,"filings_8k":4977,"report_history":5220,"insider_summary":5220,"filings_summary":5220,"financials_summary":5220,"institutional_summary":5220,"seo_links":5220},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"CCL","Carnival Corporation","NYSE","XNYS","Consumer Cyclical","Travel Services",115000,"https://www.carnivalcorp.com","\"Carnival Corporation is a prominent cruise line operator, known for providing exceptional leisure travel experiences across various destinations worldwide. As a major entity in the travel and tourism industry, its primary function is to offer vacation packages primarily through cruise services. The corporation operates a diverse portfolio of cruise brands, including Carnival Cruise Line, Holland America Line, and Princess Cruises, catering to different demographics and travel preferences.","",[16,22,28,34,39,44,50,55,59,65,71,77,83,89,94,100,106,112,118,123,129,134,140,146,152,157,163,169,173,179,184,189,195,201,207,212,217,221,225,231,237,242,247,251,255,261,265,270,274,279,285,291,294,299,305,311,316,321,326,332,337,340,345,351,357,362,367,373,378,381,386,391,395,400,403,407,410,412,417,421,425,429,432,436,440,445,449,455,458,463,468,471,475,480,484,486,490,494,497,501,505,510,513,516,519,524,530,535,538,542,547,550,554,558,562,564,568,572,576,580,586,591,594,599,603,606,610,614,617,622,626,632,636,640,644,648,652,656,660,666,671,677,683,689,695,701,706,710,716,722,728,733,738,744,750,756,761,766,770,774,779,783,787,791,793,799,802,805,808,814,819,822,827,831,835,840,844,848,851,856,861,866,870,873,877,883,886,889,891,893,896,899,902,906,909,912,915,918,922,926,928,930,933,937,941,944,946,949,952,957,962,965,967,971,974,978,981,984,986,989,992,995,997,1000,1005,1010,1013,1017,1019,1022,1026,1030,1032,1036,1039,1041,1044,1047,1050,1053,1056,1060,1062,1067,1071,1074,1080,1086,1090,1095,1100,1105,1109,1113,1116,1121,1126,1128,1132,1137,1141,1144,1148,1152,1155,1160,1166,1169,1174,1177,1181,1185,1190,1193,1196,1199,1204,1209,1212,1215,1217,1222,1226,1230,1233,1236,1239,1244,1247,1252,1255,1259,1261,1263,1268,1271,1276,1278,1280,1282,1284,1287,1289,1292,1294,1296,1299,1301,1304,1308,1311,1315,1318,1323,1328,1333,1336,1341,1345,1350,1354,1359,1364,1369,1372,1377,1381,1386,1391,1395,1400,1403,1409,1415,1420,1424,1429,1432,1435,1439,1445,1451,1457,1463,1469,1474,1480,1486,1492,1498,1503,1509,1515,1518,1523,1529,1535,1540,1546,1551,1557,1561,1566,1571,1576,1582,1588,1594,1599,1604,1609,1614,1620,1624,1630,1635,1640,1646,1651,1656,1660,1665,1669,1673,1679,1685,1690,1695,1699,1703,1706,1709,1712,1715,1719,1723,1726,1729,1732,1734,1737,1739,1743,1746,1749,1752,1754,1757,1759,1762,1764,1766,1768,1770,1773,1777,1779,1783,1786,1789,1793,1797,1799,1804,1807,1810,1813,1817,1820,1823,1827,1831,1835,1837,1840,1844,1847,1852,1857,1859,1861,1863,1866,1868,1871,1874,1876,1879,1881,1884,1887,1889,1891,1894,1896,1899,1901,1903,1906,1909,1911,1913,1915,1918,1920,1924,1926,1930,1935,1939,1943,1946,1951,1956,1959,1964,1968,1974,1977,1981,1986,1990,1994,1997,2003,2008,2010,2016,2022,2027,2032,2038,2043,2047,2051,2054,2057,2060,2065,2068,2071,2076,2081,2084,2089,2095,2100,2106,2112,2117,2123,2129,2134,2137,2141,2145,2150,2153,2158,2163,2168,2172,2176,2180,2185,2191,2197,2203,2209,2212,2217,2222,2227,2233,2238,2243,2248,2253,2257,2261,2263,2266,2271,2274,2278,2281,2283,2287,2290,2294,2298,2303,2308,2312,2315,2318,2321,2325,2328,2332,2334,2336,2341,2346,2351,2356,2362,2365,2369,2371,2373,2378,2381,2385,2390,2394,2399,2403,2406,2410,2413,2418,2421,2425,2428,2433,2439,2443,2449,2454,2458,2462,2467,2473,2477,2479,2482,2485,2489,2492,2494,2496,2498,2503,2505,2510,2514,2518,2521,2525,2530,2533,2538,2541,2545,2550,2552,2555,2558,2561,2566,2570,2573,2575,2578,2581,2583,2587,2590,2593,2596,2598,2602,2605,2607,2611,2614,2617,2620,2623,2626,2630,2633,2635,2637,2639,2643,2647,2649,2651,2654,2657,2659,2662,2664,2666,2668,2672,2675,2677,2681,2684,2689,2691,2693,2696,2698,2700,2702,2707,2710,2713,2715,2717,2720,2722,2724,2728,2731,2733,2736,2739,2743,2745,2747,2750,2754,2758,2761,2763,2766,2769,2772,2776,2780,2783,2786,2789,2791,2793,2795,2797,2801,2803,2806,2809,2811,2814,2819,2822,2826,2828,2832,2837,2843,2849,2855,2861,2866,2872,2877,2883,2889,2895,2901,2907,2913,2919,2923,2928,2933,2938,2943,2948,2954,2959,2963,2967,2971,2974,2980,2986,2991,2995,3001,3005,3008,3010,3015,3019,3022],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",22.14,22.2,21.81,21.84,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",22.7,22.95,22.15,22.17,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",22.4,22.69,21.99,22.35,{"symbol":5,"time":35,"open":36,"high":36,"low":37,"close":38},"2026-09-15",22.82,21.93,22.11,{"symbol":5,"time":40,"open":41,"high":42,"low":38,"close":43},"2026-09-14",22.32,22.81,22.56,{"symbol":5,"time":45,"open":46,"high":47,"low":48,"close":49},"2026-09-11",23.06,23.17,22.73,22.75,{"symbol":5,"time":51,"open":30,"high":52,"low":53,"close":54},"2026-09-10",22.8,22.28,22.47,{"symbol":5,"time":56,"open":57,"high":58,"low":24,"close":24},"2026-09-09",22.94,23.02,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-08",23.27,23.68,23.15,23.2,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-04",23.45,23.64,23.29,23.51,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-03",23.85,23.95,23.26,23.48,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-02",23.62,23.92,23.35,23.74,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-01",23.6,23.97,23.08,23.23,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":93},"2026-08-31",24.5,24.56,23.89,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-08-28",25.2,25.48,24.69,24.76,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-27",25.4,25.6,24.91,24.95,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-26",26.21,26.46,25.54,25.59,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-25",26.2,26.29,25.71,26.14,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":116},"2026-08-24",26.04,26.42,25.55,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-21",25.64,25.87,25.46,25.73,{"symbol":5,"time":130,"open":114,"high":131,"low":132,"close":133},"2026-08-20",26.28,25.19,25.37,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-19",27.58,27.61,26.63,26.69,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-18",27.4,27.66,27.22,27.27,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-17",27.98,28.1,27.55,27.73,{"symbol":5,"time":153,"open":154,"high":155,"low":149,"close":156},"2026-08-14",28.4,28.79,28.12,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-13",28.17,28.6,27.95,28.42,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-12",27.92,28.11,27.48,27.67,{"symbol":5,"time":170,"open":171,"high":172,"low":150,"close":151},"2026-08-11",27.99,28.43,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-10",28.3,28.49,27.7,27.75,{"symbol":5,"time":180,"open":181,"high":181,"low":182,"close":183},"2026-08-07",29.27,28.32,28.99,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":155},"2026-08-06",29.4,29.56,28.77,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-05",29.76,30.22,29.63,29.67,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-04",29.32,29.91,29.29,29.59,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-03",28.47,29.09,28.23,28.74,{"symbol":5,"time":208,"open":209,"high":171,"low":210,"close":211},"2026-07-31",27.9,27.28,27.81,{"symbol":5,"time":213,"open":168,"high":214,"low":215,"close":216},"2026-07-30",27.94,27.16,27.77,{"symbol":5,"time":218,"open":167,"high":219,"low":220,"close":211},"2026-07-29",28.39,27.33,{"symbol":5,"time":222,"open":223,"high":182,"low":224,"close":205},"2026-07-28",27.09,26.91,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-27",27.2,27.49,26.67,27.12,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-24",25.65,27.02,25.58,26.33,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":239},"2026-07-23",25.27,25.74,25.1,{"symbol":5,"time":243,"open":244,"high":245,"low":240,"close":246},"2026-07-22",25.98,26.49,26.1,{"symbol":5,"time":248,"open":246,"high":236,"low":249,"close":250},"2026-07-21",25.82,26.16,{"symbol":5,"time":252,"open":253,"high":254,"low":249,"close":120},"2026-07-20",26.61,26.77,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-17",26.01,26.66,25.86,26.41,{"symbol":5,"time":262,"open":245,"high":263,"low":264,"close":263},"2026-07-16",26.86,26.26,{"symbol":5,"time":266,"open":138,"high":267,"low":268,"close":269},"2026-07-15",27.23,26.38,26.59,{"symbol":5,"time":271,"open":272,"high":273,"low":264,"close":272},"2026-07-14",26.5,26.92,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":253},"2026-07-13",26.51,27.3,26.34,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-10",26.87,27.18,26.4,26.83,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-09",25.97,27.04,25.81,26.72,{"symbol":5,"time":292,"open":246,"high":293,"low":239,"close":125},"2026-07-08",26.11,{"symbol":5,"time":295,"open":296,"high":297,"low":109,"close":298},"2026-07-07",27.34,27.57,26.68,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-06",28,28.26,27.39,27.51,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-02",28.91,29.15,27.46,27.91,{"symbol":5,"time":312,"open":160,"high":313,"low":314,"close":315},"2026-07-01",29.43,28.48,28.52,{"symbol":5,"time":317,"open":318,"high":319,"low":302,"close":320},"2026-06-30",28.94,29.12,28.57,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":323},"2026-06-29",29.19,29.64,29.03,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-06-26",28.2,29.13,28.13,29.07,{"symbol":5,"time":333,"open":334,"high":335,"low":330,"close":336},"2026-06-25",29.31,29.89,28.46,{"symbol":5,"time":338,"open":334,"high":339,"low":155,"close":307},"2026-06-24",30,{"symbol":5,"time":341,"open":142,"high":342,"low":343,"close":344},"2026-06-23",28.89,27,28.72,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-06-22",30.76,30.99,29.87,30.19,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-18",31.18,31.3,30.68,30.87,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":198},"2026-06-17",31.09,31.6,29.86,{"symbol":5,"time":363,"open":364,"high":365,"low":192,"close":366},"2026-06-16",30.51,31.05,30.9,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-15",30.41,31.15,29.99,30.12,{"symbol":5,"time":374,"open":206,"high":375,"low":376,"close":377},"2026-06-12",29.2,27.93,29.18,{"symbol":5,"time":379,"open":380,"high":159,"low":233,"close":156},"2026-06-11",25.67,{"symbol":5,"time":382,"open":277,"high":383,"low":384,"close":385},"2026-06-10",27.45,25.77,25.99,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":151},"2026-06-09",27.53,28.21,26.8,{"symbol":5,"time":392,"open":282,"high":303,"low":393,"close":394},"2026-06-08",26.94,27.01,{"symbol":5,"time":396,"open":397,"high":398,"low":234,"close":399},"2026-06-05",27.64,28.09,27.41,{"symbol":5,"time":401,"open":397,"high":161,"low":230,"close":402},"2026-06-04",27.85,{"symbol":5,"time":404,"open":405,"high":211,"low":394,"close":406},"2026-06-03",27.25,27.17,{"symbol":5,"time":408,"open":142,"high":143,"low":409,"close":397},"2026-06-02",27.1,{"symbol":5,"time":411,"open":304,"high":398,"low":234,"close":304},"2026-06-01",{"symbol":5,"time":413,"open":414,"high":154,"low":415,"close":416},"2026-05-29",28.08,27.76,28.06,{"symbol":5,"time":418,"open":296,"high":419,"low":420,"close":214},"2026-05-28",28.28,27.24,{"symbol":5,"time":422,"open":167,"high":423,"low":424,"close":148},"2026-05-27",28.29,27.36,{"symbol":5,"time":426,"open":427,"high":223,"low":272,"close":428},"2026-05-26",26.82,26.71,{"symbol":5,"time":430,"open":431,"high":272,"low":249,"close":244},"2026-05-22",26.3,{"symbol":5,"time":433,"open":434,"high":245,"low":104,"close":435},"2026-05-21",25.44,26.18,{"symbol":5,"time":437,"open":438,"high":278,"low":67,"close":439},"2026-05-20",24,26.03,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":93},"2026-05-19",24.65,24.71,23.67,{"symbol":5,"time":446,"open":447,"high":448,"low":442,"close":104},"2026-05-18",24.88,25.33,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-05-15",24.87,25.14,24.58,24.64,{"symbol":5,"time":456,"open":457,"high":120,"low":132,"close":96},"2026-05-14",25.75,{"symbol":5,"time":459,"open":460,"high":96,"low":461,"close":462},"2026-05-13",24.73,24.41,25.03,{"symbol":5,"time":464,"open":465,"high":127,"low":466,"close":467},"2026-05-12",25.39,24.74,24.85,{"symbol":5,"time":469,"open":259,"high":257,"low":470,"close":434},"2026-05-11",24.99,{"symbol":5,"time":472,"open":227,"high":473,"low":474,"close":268},"2026-05-08",27.29,26.25,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":343},"2026-05-07",27.62,28.05,26.75,{"symbol":5,"time":481,"open":277,"high":477,"low":482,"close":483},"2026-05-06",26.79,27.52,{"symbol":5,"time":485,"open":240,"high":115,"low":380,"close":384},"2026-05-05",{"symbol":5,"time":487,"open":488,"high":254,"low":489,"close":380},"2026-05-04",26.12,25.25,{"symbol":5,"time":491,"open":138,"high":492,"low":493,"close":258},"2026-05-01",27.31,26.08,{"symbol":5,"time":495,"open":245,"high":496,"low":435,"close":276},"2026-04-30",27.37,{"symbol":5,"time":498,"open":257,"high":499,"low":500,"close":235},"2026-04-29",26.02,25.34,{"symbol":5,"time":502,"open":503,"high":504,"low":488,"close":431},"2026-04-28",26.24,26.62,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":254},"2026-04-27",26.73,27.05,26.45,{"symbol":5,"time":511,"open":479,"high":277,"low":512,"close":406},"2026-04-24",26.53,{"symbol":5,"time":514,"open":482,"high":220,"low":435,"close":515},"2026-04-23",26.65,{"symbol":5,"time":517,"open":518,"high":177,"low":428,"close":393},"2026-04-22",27.42,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":424},"2026-04-21",28.93,28.96,27.21,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-04-20",28.76,29.06,28.5,29.01,{"symbol":5,"time":531,"open":527,"high":532,"low":533,"close":534},"2026-04-17",30.16,28.95,29.22,{"symbol":5,"time":536,"open":537,"high":329,"low":215,"close":492},"2026-04-16",28.9,{"symbol":5,"time":539,"open":206,"high":329,"low":540,"close":541},"2026-04-15",28.27,28.82,{"symbol":5,"time":543,"open":544,"high":521,"low":545,"close":546},"2026-04-14",28.25,28.04,28.69,{"symbol":5,"time":548,"open":409,"high":549,"low":284,"close":178},"2026-04-13",27.8,{"symbol":5,"time":551,"open":182,"high":552,"low":553,"close":148},"2026-04-10",28.51,27.44,{"symbol":5,"time":555,"open":556,"high":156,"low":557,"close":402},"2026-04-09",27.82,26.9,{"symbol":5,"time":559,"open":419,"high":183,"low":560,"close":561},"2026-04-08",27.6,28.03,{"symbol":5,"time":563,"open":127,"high":97,"low":466,"close":96},"2026-04-07",{"symbol":5,"time":565,"open":566,"high":244,"low":567,"close":287},"2026-04-06",25.7,25.28,{"symbol":5,"time":569,"open":500,"high":570,"low":571,"close":125},"2026-04-02",26.06,24.94,{"symbol":5,"time":573,"open":245,"high":574,"low":439,"close":575},"2026-04-01",26.74,26.58,{"symbol":5,"time":577,"open":466,"high":578,"low":91,"close":579},"2026-03-31",25.93,25.88,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-03-30",24.39,24.84,23.79,23.96,{"symbol":5,"time":587,"open":588,"high":127,"low":589,"close":590},"2026-03-27",24.57,23.66,24.19,{"symbol":5,"time":592,"open":465,"high":579,"low":593,"close":567},"2026-03-26",25.16,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":128},"2026-03-25",26.22,26.39,25.52,{"symbol":5,"time":600,"open":99,"high":601,"low":443,"close":602},"2026-03-24",25.69,25.47,{"symbol":5,"time":604,"open":233,"high":596,"low":133,"close":605},"2026-03-23",25.45,{"symbol":5,"time":607,"open":588,"high":99,"low":608,"close":609},"2026-03-20",23.91,24.12,{"symbol":5,"time":611,"open":612,"high":613,"low":585,"close":571},"2026-03-19",24.02,25.04,{"symbol":5,"time":615,"open":466,"high":613,"low":616,"close":616},"2026-03-18",24.16,{"symbol":5,"time":618,"open":619,"high":620,"low":104,"close":621},"2026-03-17",25.29,25.41,25.09,{"symbol":5,"time":623,"open":624,"high":621,"low":461,"close":625},"2026-03-16",24.43,24.72,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-03-13",24.09,24.83,23.78,23.99,{"symbol":5,"time":633,"open":621,"high":634,"low":635,"close":80},"2026-03-12",25.24,23.87,{"symbol":5,"time":637,"open":257,"high":638,"low":639,"close":287},"2026-03-11",26.55,25.51,{"symbol":5,"time":641,"open":642,"high":643,"low":567,"close":108},"2026-03-10",25.9,26.96,{"symbol":5,"time":645,"open":646,"high":597,"low":647,"close":597},"2026-03-09",24.47,23.47,{"symbol":5,"time":649,"open":650,"high":287,"low":434,"close":651},"2026-03-06",25.84,25.79,{"symbol":5,"time":653,"open":654,"high":655,"low":428,"close":215},"2026-03-05",27.71,28.41,{"symbol":5,"time":657,"open":160,"high":533,"low":658,"close":659},"2026-03-04",27.88,28.01,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-03-03",27.68,28.83,27.11,28.53,{"symbol":5,"time":667,"open":668,"high":669,"low":209,"close":670},"2026-03-02",28.85,29.75,29.14,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-02-27",31.38,31.96,31.22,31.55,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-02-26",32.2,32.99,32.02,32.7,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-02-25",31.78,31.94,31.19,31.7,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-02-24",30.32,31.64,30.08,31.61,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-02-23",31.92,32.37,29.96,30.42,{"symbol":5,"time":702,"open":676,"high":703,"low":704,"close":705},"2026-02-20",32.36,31.4,31.99,{"symbol":5,"time":707,"open":679,"high":708,"low":709,"close":676},"2026-02-19",32.69,31.47,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-02-18",32.16,33.17,31.84,32.54,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-02-17",32.6,33.21,32.13,32.68,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-02-13",32.26,32.38,31.36,31.77,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":718},"2026-02-12",33.33,33.75,32.11,{"symbol":5,"time":734,"open":735,"high":736,"low":715,"close":737},"2026-02-11",33.28,33.56,33.09,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-02-10",32.55,33.65,32.5,33.35,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-02-09",33.47,33.62,32.78,32.81,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-02-06",31.81,34.03,31.73,33.99,{"symbol":5,"time":757,"open":714,"high":758,"low":759,"close":760},"2026-02-05",32.61,31.25,31.45,{"symbol":5,"time":762,"open":763,"high":763,"low":764,"close":765},"2026-02-04",32.43,31.14,32.09,{"symbol":5,"time":767,"open":768,"high":769,"low":692,"close":686},"2026-02-03",31.93,33.15,{"symbol":5,"time":771,"open":772,"high":708,"low":372,"close":773},"2026-02-02",30.18,32.45,{"symbol":5,"time":775,"open":776,"high":776,"low":777,"close":778},"2026-01-30",31,29.58,30.02,{"symbol":5,"time":780,"open":199,"high":781,"low":782,"close":370},"2026-01-29",31.44,29.23,{"symbol":5,"time":784,"open":785,"high":334,"low":786,"close":344},"2026-01-28",28.75,28.62,{"symbol":5,"time":788,"open":789,"high":344,"low":790,"close":546},"2026-01-27",28.67,28.34,{"symbol":5,"time":792,"open":655,"high":342,"low":182,"close":789},"2026-01-26",{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-01-23",28.35,28.87,28.19,28.55,{"symbol":5,"time":800,"open":796,"high":801,"low":655,"close":176},"2026-01-22",28.97,{"symbol":5,"time":803,"open":804,"high":665,"low":561,"close":544},"2026-01-21",28.33,{"symbol":5,"time":806,"open":214,"high":546,"low":415,"close":807},"2026-01-20",28.02,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-01-16",29.44,29.49,28.8,28.92,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":810},"2026-01-15",30.46,30.56,29.37,{"symbol":5,"time":820,"open":821,"high":347,"low":200,"close":772},"2026-01-14",30.74,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":348},"2026-01-13",31.29,31.53,30.31,{"symbol":5,"time":828,"open":829,"high":830,"low":704,"close":694},"2026-01-12",31.9,32,{"symbol":5,"time":832,"open":727,"high":833,"low":834,"close":720},"2026-01-09",32.18,31.35,{"symbol":5,"time":836,"open":765,"high":837,"low":838,"close":839},"2026-01-08",32.47,31.49,31.69,{"symbol":5,"time":841,"open":842,"high":843,"low":842,"close":732},"2026-01-07",31.48,32.19,{"symbol":5,"time":845,"open":360,"high":846,"low":709,"close":847},"2026-01-06",32.8,32.3,{"symbol":5,"time":849,"open":364,"high":850,"low":369,"close":838},"2026-01-05",31.79,{"symbol":5,"time":852,"open":853,"high":675,"low":854,"close":855},"2026-01-02",30.69,30.37,30.92,{"symbol":5,"time":857,"open":858,"high":366,"low":859,"close":860},"2025-12-31",30.82,30.53,30.54,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":858},"2025-12-30",30.72,31.01,30.7,{"symbol":5,"time":867,"open":868,"high":863,"low":869,"close":863},"2025-12-29",30.44,30.27,{"symbol":5,"time":871,"open":759,"high":760,"low":872,"close":865},"2025-12-26",30.61,{"symbol":5,"time":874,"open":842,"high":875,"low":876,"close":759},"2025-12-24",31.62,31.12,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2025-12-23",32.52,32.89,31.32,31.66,{"symbol":5,"time":884,"open":759,"high":703,"low":885,"close":679},"2025-12-22",31.02,{"symbol":5,"time":887,"open":798,"high":838,"low":888,"close":876},"2025-12-19",27.96,{"symbol":5,"time":890,"open":219,"high":552,"low":148,"close":790},"2025-12-18",{"symbol":5,"time":892,"open":302,"high":537,"low":659,"close":561},"2025-12-17",{"symbol":5,"time":894,"open":789,"high":895,"low":159,"close":328},"2025-12-16",29.04,{"symbol":5,"time":897,"open":166,"high":898,"low":165,"close":160},"2025-12-15",28.81,{"symbol":5,"time":900,"open":416,"high":901,"low":137,"close":477},"2025-12-12",28.16,{"symbol":5,"time":903,"open":904,"high":398,"low":904,"close":905},"2025-12-11",26.37,27.84,{"symbol":5,"time":907,"open":651,"high":908,"low":122,"close":131},"2025-12-10",26.56,{"symbol":5,"time":910,"open":911,"high":259,"low":239,"close":639},"2025-12-09",25.68,{"symbol":5,"time":913,"open":578,"high":914,"low":122,"close":257},"2025-12-08",26.15,{"symbol":5,"time":916,"open":578,"high":120,"low":917,"close":126},"2025-12-05",25.66,{"symbol":5,"time":919,"open":920,"high":921,"low":103,"close":249},"2025-12-04",26,26.07,{"symbol":5,"time":923,"open":924,"high":914,"low":925,"close":120},"2025-12-03",25.83,25.53,{"symbol":5,"time":927,"open":488,"high":914,"low":620,"close":650},"2025-12-02",{"symbol":5,"time":929,"open":125,"high":244,"low":620,"close":578},"2025-12-01",{"symbol":5,"time":931,"open":380,"high":257,"low":639,"close":932},"2025-11-28",25.78,{"symbol":5,"time":934,"open":578,"high":935,"low":936,"close":936},"2025-11-26",25.95,25.43,{"symbol":5,"time":938,"open":98,"high":939,"low":442,"close":940},"2025-11-25",26.36,25.72,{"symbol":5,"time":942,"open":507,"high":263,"low":943,"close":99},"2025-11-24",24.6,{"symbol":5,"time":945,"open":651,"high":427,"low":235,"close":908},"2025-11-21",{"symbol":5,"time":947,"open":939,"high":138,"low":619,"close":948},"2025-11-20",25.32,{"symbol":5,"time":950,"open":246,"high":597,"low":951,"close":493},"2025-11-19",25.85,{"symbol":5,"time":953,"open":954,"high":257,"low":955,"close":956},"2025-11-18",25.38,25.3,25.76,{"symbol":5,"time":958,"open":959,"high":570,"low":960,"close":961},"2025-11-17",25.94,25.12,25.36,{"symbol":5,"time":963,"open":940,"high":964,"low":619,"close":499},"2025-11-14",26.17,{"symbol":5,"time":966,"open":664,"high":399,"low":287,"close":117},"2025-11-13",{"symbol":5,"time":968,"open":273,"high":556,"low":969,"close":970},"2025-11-12",26.88,27.13,{"symbol":5,"time":972,"open":574,"high":973,"low":139,"close":482},"2025-11-11",27.19,{"symbol":5,"time":975,"open":223,"high":976,"low":229,"close":977},"2025-11-10",27.43,26.89,{"symbol":5,"time":979,"open":980,"high":970,"low":257,"close":507},"2025-11-07",26.13,{"symbol":5,"time":982,"open":298,"high":983,"low":115,"close":904},"2025-11-06",27.03,{"symbol":5,"time":985,"open":512,"high":210,"low":276,"close":557},"2025-11-05",{"symbol":5,"time":987,"open":343,"high":492,"low":988,"close":293},"2025-11-04",25.91,{"symbol":5,"time":990,"open":898,"high":522,"low":330,"close":991},"2025-11-03",28.71,{"symbol":5,"time":993,"open":544,"high":994,"low":807,"close":663},"2025-10-31",28.98,{"symbol":5,"time":996,"open":477,"high":521,"low":150,"close":804},"2025-10-30",{"symbol":5,"time":998,"open":549,"high":655,"low":143,"close":999},"2025-10-29",27.87,{"symbol":5,"time":1001,"open":1002,"high":176,"low":1003,"close":1004},"2025-10-28",28.37,27.78,27.86,{"symbol":5,"time":1006,"open":1007,"high":335,"low":1008,"close":1009},"2025-10-27",29.7,29.05,29.42,{"symbol":5,"time":1011,"open":335,"high":1012,"low":818,"close":186},"2025-10-24",30.15,{"symbol":5,"time":1014,"open":191,"high":1015,"low":1016,"close":810},"2025-10-23",30.1,29.25,{"symbol":5,"time":1018,"open":339,"high":854,"low":193,"close":339},"2025-10-22",{"symbol":5,"time":1020,"open":183,"high":778,"low":898,"close":1021},"2025-10-21",29.97,{"symbol":5,"time":1023,"open":1024,"high":527,"low":655,"close":1025},"2025-10-20",28.45,28.86,{"symbol":5,"time":1027,"open":148,"high":320,"low":1028,"close":1029},"2025-10-17",27.72,28.31,{"symbol":5,"time":1031,"open":533,"high":319,"low":561,"close":389},"2025-10-16",{"symbol":5,"time":1033,"open":329,"high":186,"low":1034,"close":1035},"2025-10-15",28.73,28.84,{"symbol":5,"time":1037,"open":397,"high":181,"low":1038,"close":522},"2025-10-14",27.47,{"symbol":5,"time":1040,"open":389,"high":315,"low":999,"close":398},"2025-10-13",{"symbol":5,"time":1042,"open":154,"high":155,"low":137,"close":1043},"2025-10-10",27.69,{"symbol":5,"time":1045,"open":1046,"high":782,"low":1029,"close":1024},"2025-10-09",29.17,{"symbol":5,"time":1048,"open":155,"high":1049,"low":203,"close":813},"2025-10-08",29.26,{"symbol":5,"time":1051,"open":1052,"high":325,"low":214,"close":991},"2025-10-07",29.02,{"symbol":5,"time":1054,"open":1055,"high":308,"low":807,"close":204},"2025-10-06",28.66,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":203,"close":320},"2025-10-03",29,29.24,{"symbol":5,"time":1061,"open":528,"high":1058,"low":790,"close":668},"2025-10-02",{"symbol":5,"time":1063,"open":1064,"high":1065,"low":182,"close":1066},"2025-10-01",28.88,29.11,28.36,{"symbol":5,"time":1068,"open":1069,"high":1012,"low":1070,"close":307},"2025-09-30",29.78,28.59,{"symbol":5,"time":1072,"open":1073,"high":742,"low":541,"close":186},"2025-09-29",32.21,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-09-26",30.55,30.75,30.24,30.62,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-09-25",30.07,30.73,29.92,30.48,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":772,"close":854},"2025-09-24",30.71,30.85,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1088},"2025-09-23",31.31,31.67,30.6,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1088},"2025-09-22",30.57,30.89,30.36,{"symbol":5,"time":1101,"open":694,"high":1102,"low":1103,"close":1104},"2025-09-19",31.72,30.28,30.52,{"symbol":5,"time":1106,"open":726,"high":1107,"low":1108,"close":760},"2025-09-18",31.59,31.04,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":347,"close":687},"2025-09-17",31.39,31.58,{"symbol":5,"time":1114,"open":759,"high":759,"low":1076,"close":1115},"2025-09-16",31.2,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1088,"close":1120},"2025-09-15",31.52,31.54,31.24,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1125},"2025-09-12",32.4,32.42,31.51,{"symbol":5,"time":1127,"open":1125,"high":846,"low":838,"close":837},"2025-09-11",{"symbol":5,"time":1129,"open":1130,"high":1131,"low":817,"close":726},"2025-09-10",31.57,31.88,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1130},"2025-09-09",31.46,32.07,31.08,{"symbol":5,"time":1138,"open":688,"high":765,"low":1139,"close":1140},"2025-09-08",31.5,31.56,{"symbol":5,"time":1142,"open":830,"high":1143,"low":726,"close":1130},"2025-09-05",32.24,{"symbol":5,"time":1145,"open":1146,"high":697,"low":353,"close":1147},"2025-09-04",31.41,31.76,{"symbol":5,"time":1149,"open":675,"high":1150,"low":776,"close":1151},"2025-09-03",31.75,31.33,{"symbol":5,"time":1153,"open":865,"high":1115,"low":860,"close":1154},"2025-09-02",31.16,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1150,"close":1159},"2025-08-29",32.29,32.62,31.89,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-08-28",32.46,32.77,32.28,32.49,{"symbol":5,"time":1167,"open":727,"high":1123,"low":727,"close":1168},"2025-08-27",32.34,{"symbol":5,"time":1170,"open":687,"high":1171,"low":1172,"close":1173},"2025-08-26",31.91,31.11,31.87,{"symbol":5,"time":1175,"open":1172,"high":673,"low":1176,"close":759},"2025-08-25",30.97,{"symbol":5,"time":1178,"open":1179,"high":673,"low":1180,"close":354},"2025-08-22",29.5,29.39,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1064,"close":181},"2025-08-21",29.1,29.48,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1049},"2025-08-20",29.3,29.38,28.65,{"symbol":5,"time":1191,"open":1084,"high":1084,"low":186,"close":1192},"2025-08-19",29.57,{"symbol":5,"time":1194,"open":1195,"high":372,"low":1059,"close":1021},"2025-08-18",29.6,{"symbol":5,"time":1197,"open":869,"high":1198,"low":777,"close":191},"2025-08-15",30.29,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1201},"2025-08-14",30.25,30.3,29.85,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1007,"close":1208},"2025-08-13",29.72,30.66,30.64,{"symbol":5,"time":1210,"open":183,"high":1211,"low":1025,"close":324},"2025-08-12",29.65,{"symbol":5,"time":1213,"open":328,"high":668,"low":156,"close":1214},"2025-08-11",28.61,{"symbol":5,"time":1216,"open":1183,"high":670,"low":182,"close":1002},"2025-08-08",{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":529},"2025-08-07",29.61,29.71,28.64,{"symbol":5,"time":1223,"open":313,"high":1224,"low":1225,"close":1059},"2025-08-06",29.46,29.08,{"symbol":5,"time":1227,"open":1228,"high":339,"low":521,"close":1229},"2025-08-05",29.98,29.28,{"symbol":5,"time":1231,"open":1224,"high":349,"low":1232,"close":1206},"2025-08-04",29.36,{"symbol":5,"time":1234,"open":895,"high":323,"low":1235,"close":331},"2025-08-01",28.07,{"symbol":5,"time":1237,"open":1208,"high":855,"low":1220,"close":1238},"2025-07-31",29.77,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":194,"close":1243},"2025-07-30",29.94,30.43,30.14,{"symbol":5,"time":1245,"open":1246,"high":335,"low":1058,"close":1007},"2025-07-29",29.52,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1184,"close":1251},"2025-07-28",29.83,29.88,29.73,{"symbol":5,"time":1253,"open":1254,"high":699,"low":1188,"close":669},"2025-07-25",29.9,{"symbol":5,"time":1256,"open":1257,"high":1104,"low":1258,"close":1069},"2025-07-24",30.45,29.74,{"symbol":5,"time":1260,"open":1202,"high":864,"low":1198,"close":821},"2025-07-23",{"symbol":5,"time":1262,"open":699,"high":1082,"low":1016,"close":335},"2025-07-22",{"symbol":5,"time":1264,"open":1206,"high":1265,"low":1266,"close":1267},"2025-07-21",30.23,29.66,29.79,{"symbol":5,"time":1269,"open":1270,"high":324,"low":1049,"close":1270},"2025-07-18",29.55,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1064,"close":1275},"2025-07-17",29.35,29.51,29.45,{"symbol":5,"time":1277,"open":181,"high":1274,"low":663,"close":895},"2025-07-16",{"symbol":5,"time":1279,"open":782,"high":199,"low":1214,"close":801},"2025-07-15",{"symbol":5,"time":1281,"open":1055,"high":1188,"low":1070,"close":197},"2025-07-14",{"symbol":5,"time":1283,"open":527,"high":323,"low":1189,"close":1055},"2025-07-11",{"symbol":5,"time":1285,"open":527,"high":1286,"low":318,"close":1183},"2025-07-10",29.41,{"symbol":5,"time":1288,"open":375,"high":199,"low":1034,"close":663},"2025-07-09",{"symbol":5,"time":1290,"open":1291,"high":1258,"low":812,"close":1035},"2025-07-08",29.62,{"symbol":5,"time":1293,"open":1069,"high":816,"low":522,"close":334},"2025-07-07",{"symbol":5,"time":1295,"open":1267,"high":1078,"low":1266,"close":699},"2025-07-03",{"symbol":5,"time":1297,"open":1298,"high":1206,"low":786,"close":1211},"2025-07-02",28.63,{"symbol":5,"time":1300,"open":414,"high":663,"low":1235,"close":1221},"2025-07-01",{"symbol":5,"time":1302,"open":424,"high":1303,"low":282,"close":156},"2025-06-30",28.18,{"symbol":5,"time":1305,"open":939,"high":1306,"low":108,"close":1307},"2025-06-27",27.35,27.26,{"symbol":5,"time":1309,"open":116,"high":1310,"low":925,"close":964},"2025-06-26",26.27,{"symbol":5,"time":1312,"open":932,"high":1313,"low":1314,"close":97},"2025-06-25",25.8,25.23,{"symbol":5,"time":1316,"open":1317,"high":512,"low":105,"close":566},"2025-06-24",25.07,{"symbol":5,"time":1319,"open":81,"high":1320,"low":1321,"close":1322},"2025-06-23",24.1,22.58,24.04,{"symbol":5,"time":1324,"open":630,"high":1325,"low":1326,"close":1327},"2025-06-20",23.9,23.63,23.77,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1330,"close":1332},"2025-06-18",23.19,23.81,23.61,{"symbol":5,"time":1334,"open":68,"high":74,"low":64,"close":1335},"2025-06-17",23.28,{"symbol":5,"time":1337,"open":1338,"high":73,"low":1339,"close":1340},"2025-06-16",23.11,22.89,23.84,{"symbol":5,"time":1342,"open":53,"high":1343,"low":38,"close":1344},"2025-06-13",22.83,22.41,{"symbol":5,"time":1346,"open":1347,"high":82,"low":1348,"close":1349},"2025-06-12",23.58,23.24,23.57,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":630,"close":635},"2025-06-11",24.61,24.63,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":609,"close":1358},"2025-06-10",24.26,24.52,24.51,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":616,"close":1363},"2025-06-09",24.46,24.66,24.21,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":438,"close":1368},"2025-06-06",24.29,24.32,24.28,{"symbol":5,"time":1370,"open":1327,"high":1371,"low":62,"close":612},"2025-06-05",24.4,{"symbol":5,"time":1373,"open":80,"high":1374,"low":1375,"close":1376},"2025-06-04",24.01,23.59,23.83,{"symbol":5,"time":1378,"open":1332,"high":1379,"low":76,"close":1380},"2025-06-03",24.03,23.93,{"symbol":5,"time":1382,"open":1383,"high":1375,"low":1384,"close":1385},"2025-06-02",23.07,22.9,23.54,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1384,"close":1390},"2025-05-30",23.05,23.34,23.22,{"symbol":5,"time":1392,"open":1388,"high":1389,"low":1393,"close":1394},"2025-05-29",22.92,23.16,{"symbol":5,"time":1396,"open":1397,"high":67,"low":1398,"close":1399},"2025-05-28",23.44,22.96,23,{"symbol":5,"time":1401,"open":1402,"high":444,"low":1402,"close":85},"2025-05-27",22.59,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-05-23",21.73,22.3,21.62,22.25,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-05-22",22.05,22.54,22.03,22.43,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":21,"close":1419},"2025-05-21",22.53,22.6,22.04,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1418,"close":1384},"2025-05-20",22.97,23.09,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":49,"close":1428},"2025-05-19",22.98,23.41,23.39,{"symbol":5,"time":1430,"open":75,"high":1431,"low":1388,"close":1428},"2025-05-16",23.46,{"symbol":5,"time":1433,"open":49,"high":1338,"low":1434,"close":1399},"2025-05-15",22.5,{"symbol":5,"time":1436,"open":1437,"high":88,"low":24,"close":1438},"2025-05-14",22.72,22.99,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-05-13",22.22,22.78,21.98,22.74,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-05-12",21.59,22.36,21.55,22.13,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-05-09",20.23,20.37,19.92,20.19,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-05-08",19.98,20.5,19.9,20.25,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-05-07",19.71,20.01,19.44,19.69,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1471,"close":1473},"2025-05-06",19.22,19.72,19.53,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-05-05",19.12,19.89,19.06,19.56,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-05-02",19.04,19.64,19.02,19.57,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-05-01",18.68,18.8,18.51,18.63,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-04-30",17.79,18.35,17.33,18.34,{"symbol":5,"time":1499,"open":1500,"high":1471,"low":1501,"close":1502},"2025-04-29",19.17,18.31,18.71,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-04-28",18.84,19.33,18.73,18.86,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-04-25",18.7,18.88,18.39,18.6,{"symbol":5,"time":1516,"open":1517,"high":1489,"low":1501,"close":1511},"2025-04-24",18.43,{"symbol":5,"time":1519,"open":1512,"high":1520,"low":1521,"close":1522},"2025-04-23",19.52,18.4,18.48,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-04-22",17.55,17.99,17.47,17.98,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-04-21",17.59,17.84,17.05,17.24,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1526},"2025-04-17",17.89,18.22,17.69,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-04-16",17.85,18.25,17.52,17.87,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1531,"close":1550},"2025-04-15",17.92,18.03,18,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-04-14",18.28,18.38,17.42,17.82,{"symbol":5,"time":1558,"open":1544,"high":1556,"low":1559,"close":1560},"2025-04-11",17.1,17.64,{"symbol":5,"time":1562,"open":1563,"high":1514,"low":1564,"close":1565},"2025-04-10",18.32,17.08,17.6,{"symbol":5,"time":1567,"open":1568,"high":1459,"low":1569,"close":1570},"2025-04-09",16.77,16.61,19.61,{"symbol":5,"time":1572,"open":1573,"high":1550,"low":1574,"close":1575},"2025-04-08",17.78,16.34,16.69,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-04-07",15.33,17.45,15.07,16.43,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-04-04",16.49,16.74,15.61,16.5,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-04-03",18.41,18.45,17.25,17.28,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1596,"close":1598},"2025-04-02",19.03,20.05,20.02,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1508,"close":1603},"2025-04-01",19.6,19.67,19.39,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1473},"2025-03-31",19.16,19.68,18.77,{"symbol":5,"time":1610,"open":1611,"high":1611,"low":1612,"close":1613},"2025-03-28",20.7,19.66,19.87,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-03-27",20.75,21.17,20.53,20.78,{"symbol":5,"time":1621,"open":1617,"high":1622,"low":1616,"close":1623},"2025-03-26",21.39,20.93,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-03-25",21.57,21.78,21.05,21.26,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1628,"close":1634},"2025-03-24",21.53,21.75,21.44,{"symbol":5,"time":1636,"open":1637,"high":1632,"low":1638,"close":1639},"2025-03-21",20.39,19.82,20.94,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-03-20",20.74,21.56,20.73,21.2,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1628},"2025-03-19",20.3,21.37,20.27,{"symbol":5,"time":1652,"open":1653,"high":1642,"low":1654,"close":1655},"2025-03-18",20.59,19.86,20.12,{"symbol":5,"time":1657,"open":1650,"high":1658,"low":1462,"close":1659},"2025-03-17",21.02,20.89,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1455},"2025-03-14",19.41,19.94,19.25,{"symbol":5,"time":1666,"open":1520,"high":1667,"low":1668,"close":1476},"2025-03-13",19.79,18.78,{"symbol":5,"time":1670,"open":1467,"high":1671,"low":1471,"close":1672},"2025-03-12",19.95,19.5,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-03-11",18.89,19.2,18.16,19.1,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-03-10",19.96,20,18.66,19.08,{"symbol":5,"time":1686,"open":1687,"high":1687,"low":1688,"close":1689},"2025-03-07",20.86,19.83,20.64,{"symbol":5,"time":1691,"open":1643,"high":1692,"low":1693,"close":1694},"2025-03-06",21.87,20.8,20.87,{"symbol":5,"time":1696,"open":1411,"high":1697,"low":1405,"close":1698},"2025-03-05",22.37,22.34,{"symbol":5,"time":1700,"open":1417,"high":1701,"low":1634,"close":1702},"2025-03-04",22.65,21.91,{"symbol":5,"time":1704,"open":1705,"high":646,"low":58,"close":75},"2025-03-03",23.82,{"symbol":5,"time":1707,"open":1708,"high":74,"low":1335,"close":1380},"2025-02-28",23.55,{"symbol":5,"time":1710,"open":461,"high":588,"low":88,"close":1711},"2025-02-27",23.5,{"symbol":5,"time":1713,"open":1714,"high":943,"low":1705,"close":609},"2025-02-26",24.08,{"symbol":5,"time":1716,"open":1714,"high":1717,"low":1718,"close":82},"2025-02-25",24.11,23.31,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":75,"close":1326},"2025-02-24",23.72,24.05,{"symbol":5,"time":1724,"open":1725,"high":1725,"low":36,"close":1390},"2025-02-21",24.7,{"symbol":5,"time":1727,"open":111,"high":911,"low":1728,"close":92},"2025-02-20",23.42,{"symbol":5,"time":1730,"open":925,"high":246,"low":96,"close":1731},"2025-02-19",26.09,{"symbol":5,"time":1733,"open":914,"high":597,"low":954,"close":128},"2025-02-18",{"symbol":5,"time":1735,"open":244,"high":474,"low":97,"close":1736},"2025-02-14",26.23,{"symbol":5,"time":1738,"open":385,"high":278,"low":954,"close":259},"2025-02-13",{"symbol":5,"time":1740,"open":96,"high":642,"low":1741,"close":1742},"2025-02-12",25.06,25.89,{"symbol":5,"time":1744,"open":1313,"high":951,"low":448,"close":1745},"2025-02-11",25.61,{"symbol":5,"time":1747,"open":479,"high":1748,"low":257,"close":246},"2025-02-10",26.93,{"symbol":5,"time":1750,"open":1751,"high":556,"low":229,"close":479},"2025-02-07",27.54,{"symbol":5,"time":1753,"open":210,"high":297,"low":393,"close":553},"2025-02-06",{"symbol":5,"time":1755,"open":473,"high":1756,"low":574,"close":973},"2025-02-05",27.59,{"symbol":5,"time":1758,"open":282,"high":296,"low":253,"close":223},"2025-02-04",{"symbol":5,"time":1760,"open":1761,"high":388,"low":1310,"close":508},"2025-02-03",26.52,{"symbol":5,"time":1763,"open":665,"high":344,"low":560,"close":168},"2025-01-31",{"symbol":5,"time":1765,"open":901,"high":528,"low":659,"close":176},"2025-01-30",{"symbol":5,"time":1767,"open":216,"high":156,"low":496,"close":310},"2025-01-29",{"symbol":5,"time":1769,"open":651,"high":556,"low":956,"close":216},"2025-01-28",{"symbol":5,"time":1771,"open":1772,"high":126,"low":447,"close":911},"2025-01-27",25.01,{"symbol":5,"time":1774,"open":598,"high":240,"low":1775,"close":1776},"2025-01-24",25.35,25.42,{"symbol":5,"time":1778,"open":489,"high":233,"low":105,"close":1745},"2025-01-23",{"symbol":5,"time":1780,"open":126,"high":1781,"low":1782,"close":489},"2025-01-22",25.92,25.11,{"symbol":5,"time":1784,"open":1785,"high":254,"low":925,"close":103},"2025-01-21",26.44,{"symbol":5,"time":1787,"open":96,"high":293,"low":1788,"close":951},"2025-01-17",25.17,{"symbol":5,"time":1790,"open":104,"high":1782,"low":1791,"close":1792},"2025-01-16",24.59,25.05,{"symbol":5,"time":1794,"open":1795,"high":567,"low":1796,"close":571},"2025-01-15",25.22,24.67,{"symbol":5,"time":1798,"open":1714,"high":1791,"low":1376,"close":1358},"2025-01-14",{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":93},"2025-01-13",23.73,24.18,23.56,{"symbol":5,"time":1805,"open":1708,"high":1357,"low":1389,"close":1806},"2025-01-10",24.27,{"symbol":5,"time":1808,"open":70,"high":1806,"low":1809,"close":1802},"2025-01-08",23.4,{"symbol":5,"time":1811,"open":1714,"high":1812,"low":61,"close":1340},"2025-01-07",24.17,{"symbol":5,"time":1814,"open":442,"high":466,"low":1815,"close":1816},"2025-01-06",24.06,24.13,{"symbol":5,"time":1818,"open":462,"high":241,"low":1380,"close":1819},"2025-01-03",24.38,{"symbol":5,"time":1821,"open":1822,"high":102,"low":943,"close":1772},"2025-01-02",25.13,{"symbol":5,"time":1824,"open":1825,"high":954,"low":1825,"close":1826},"2024-12-31",24.86,24.92,{"symbol":5,"time":1828,"open":1829,"high":1775,"low":1830,"close":1792},"2024-12-30",24.54,24.31,{"symbol":5,"time":1832,"open":620,"high":110,"low":1833,"close":1834},"2024-12-27",24.89,25.08,{"symbol":5,"time":1836,"open":97,"high":924,"low":133,"close":917},"2024-12-26",{"symbol":5,"time":1838,"open":920,"high":1839,"low":1776,"close":651},"2024-12-24",26.05,{"symbol":5,"time":1841,"open":1761,"high":1842,"low":1843,"close":128},"2024-12-23",26.54,25.26,{"symbol":5,"time":1845,"open":932,"high":1846,"low":434,"close":390},"2024-12-20",27.14,{"symbol":5,"time":1848,"open":1849,"high":605,"low":1850,"close":1851},"2024-12-19",25,24.77,25.18,{"symbol":5,"time":1853,"open":293,"high":1854,"low":1855,"close":1856},"2024-12-18",26.19,24.55,24.82,{"symbol":5,"time":1858,"open":126,"high":385,"low":102,"close":940},"2024-12-17",{"symbol":5,"time":1860,"open":131,"high":109,"low":951,"close":988},"2024-12-16",{"symbol":5,"time":1862,"open":115,"high":260,"low":932,"close":642},"2024-12-13",{"symbol":5,"time":1864,"open":272,"high":1865,"low":435,"close":435},"2024-12-12",26.78,{"symbol":5,"time":1867,"open":578,"high":504,"low":578,"close":253},"2024-12-11",{"symbol":5,"time":1869,"open":1870,"high":939,"low":125,"close":924},"2024-12-10",25.96,{"symbol":5,"time":1872,"open":908,"high":1873,"low":448,"close":465},"2024-12-09",26.6,{"symbol":5,"time":1875,"open":245,"high":515,"low":1742,"close":253},"2024-12-06",{"symbol":5,"time":1877,"open":1878,"high":406,"low":121,"close":509},"2024-12-05",26.99,{"symbol":5,"time":1880,"open":264,"high":482,"low":264,"close":1865},"2024-12-04",{"symbol":5,"time":1882,"open":1731,"high":1883,"low":578,"close":293},"2024-12-03",26.57,{"symbol":5,"time":1885,"open":380,"high":258,"low":1886,"close":385},"2024-12-02",25.63,{"symbol":5,"time":1888,"open":239,"high":235,"low":1843,"close":936},"2024-11-29",{"symbol":5,"time":1890,"open":1775,"high":598,"low":452,"close":452},"2024-11-27",{"symbol":5,"time":1892,"open":1834,"high":1313,"low":1893,"close":500},"2024-11-26",24.97,{"symbol":5,"time":1895,"open":96,"high":434,"low":1792,"close":132},"2024-11-25",{"symbol":5,"time":1897,"open":1775,"high":235,"low":467,"close":1898},"2024-11-22",24.9,{"symbol":5,"time":1900,"open":1822,"high":103,"low":1849,"close":1775},"2024-11-21",{"symbol":5,"time":1902,"open":1851,"high":605,"low":1833,"close":1834},"2024-11-20",{"symbol":5,"time":1904,"open":438,"high":1795,"low":1905,"close":1822},"2024-11-19",23.86,{"symbol":5,"time":1907,"open":1908,"high":454,"low":74,"close":1358},"2024-11-18",24.22,{"symbol":5,"time":1910,"open":1374,"high":461,"low":80,"close":1830},"2024-11-15",{"symbol":5,"time":1912,"open":588,"high":470,"low":1356,"close":1830},"2024-11-14",{"symbol":5,"time":1914,"open":453,"high":629,"low":1367,"close":1855},"2024-11-13",{"symbol":5,"time":1916,"open":1908,"high":1917,"low":1363,"close":1791},"2024-11-12",24.78,{"symbol":5,"time":1919,"open":91,"high":460,"low":1374,"close":943},"2024-11-11",{"symbol":5,"time":1921,"open":1922,"high":461,"low":444,"close":1923},"2024-11-08",23.7,24.07,{"symbol":5,"time":1925,"open":1376,"high":590,"low":62,"close":62},"2024-11-07",{"symbol":5,"time":1927,"open":1326,"high":1928,"low":70,"close":1929},"2024-11-06",24.34,24.23,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1932,"close":1934},"2024-11-05",21.94,22.67,22.45,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1449,"close":1702},"2024-11-04",21.8,22.21,{"symbol":5,"time":1940,"open":1941,"high":26,"low":1633,"close":1942},"2024-11-01",22,21.9,{"symbol":5,"time":1944,"open":1945,"high":1388,"low":1702,"close":1941},"2024-10-31",22.49,{"symbol":5,"time":1947,"open":1948,"high":1406,"low":1949,"close":1950},"2024-10-30",21.92,21.72,22.16,{"symbol":5,"time":1952,"open":1953,"high":33,"low":1954,"close":1955},"2024-10-29",21.47,21.43,22.1,{"symbol":5,"time":1957,"open":1949,"high":1958,"low":1449,"close":1948},"2024-10-28",22.39,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1642,"close":1963},"2024-10-25",20.98,21.06,20.91,{"symbol":5,"time":1965,"open":1628,"high":1966,"low":1967,"close":1963},"2024-10-24",21.25,20.61,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2024-10-23",21.28,21.4,20.82,21,{"symbol":5,"time":1975,"open":1617,"high":1643,"low":1619,"close":1976},"2024-10-22",21.45,{"symbol":5,"time":1978,"open":1966,"high":1979,"low":1980,"close":1970},"2024-10-21",21.38,21.03,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1628,"close":1985},"2024-10-18",21.36,21.42,21.32,{"symbol":5,"time":1987,"open":1407,"high":1627,"low":1988,"close":1989},"2024-10-17",21.23,21.41,{"symbol":5,"time":1991,"open":1626,"high":1992,"low":1993,"close":1971},"2024-10-16",21.67,21.29,{"symbol":5,"time":1995,"open":1619,"high":1937,"low":1996,"close":1449},"2024-10-15",20.76,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2024-10-14",20.33,20.43,19.97,20.21,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2000},"2024-10-11",20.46,20.81,20.36,{"symbol":5,"time":2009,"open":1654,"high":1460,"low":1472,"close":1637},"2024-10-10",{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2024-10-09",19.15,20.45,19.09,20.2,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2024-10-08",18.08,18.99,18.07,18.87,{"symbol":5,"time":2023,"open":1526,"high":2024,"low":2025,"close":2026},"2024-10-07",18.42,17.83,18.01,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":1525,"close":2031},"2024-10-04",17.68,18.15,18.02,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2024-10-03",17.43,17.7,17.11,17.34,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2040},"2024-10-02",17.71,17.86,17.48,{"symbol":5,"time":2044,"open":1511,"high":2045,"low":2046,"close":2031},"2024-10-01",18.82,17.62,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":1496,"close":1522},"2024-09-30",18.67,18.72,{"symbol":5,"time":2052,"open":1489,"high":2021,"low":1522,"close":2053},"2024-09-27",18.54,{"symbol":5,"time":2055,"open":1517,"high":2056,"low":1554,"close":1488},"2024-09-26",18.9,{"symbol":5,"time":2058,"open":2049,"high":1488,"low":1526,"close":2059},"2024-09-25",18.04,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":1507},"2024-09-24",19,19.01,18.37,{"symbol":5,"time":2066,"open":2062,"high":1484,"low":1502,"close":2067},"2024-09-23",18.97,{"symbol":5,"time":2069,"open":1511,"high":2014,"low":2070,"close":2062},"2024-09-20",18.55,{"symbol":5,"time":2072,"open":2073,"high":2019,"low":2074,"close":2075},"2024-09-19",18.93,18.62,18.76,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2078,"close":2080},"2024-09-18",18.13,18.74,18.36,{"symbol":5,"time":2082,"open":2059,"high":2083,"low":1545,"close":1549},"2024-09-17",18.18,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2025},"2024-09-16",17.37,17.94,17.27,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2024-09-13",17.01,17.49,17,17.26,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":1569,"close":2099},"2024-09-12",16.64,17.17,16.92,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2024-09-11",16.11,16.55,15.88,16.54,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2024-09-10",16.13,16.17,15.49,16.14,{"symbol":5,"time":2113,"open":2104,"high":2114,"low":2115,"close":2116},"2024-09-09",16.2,15.85,16.03,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2024-09-06",16.21,16.46,15.5,15.67,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2024-09-05",16.3,16.59,16.07,16.15,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2128},"2024-09-04",16.23,16.52,15.99,{"symbol":5,"time":2135,"open":2125,"high":2136,"low":2114,"close":1574},"2024-09-03",16.79,{"symbol":5,"time":2138,"open":2139,"high":2136,"low":2140,"close":1587},"2024-08-30",16.62,16.25,{"symbol":5,"time":2142,"open":2136,"high":2143,"low":2144,"close":2105},"2024-08-29",16.87,16.51,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":1584,"close":2149},"2024-08-28",16.93,17.02,16.63,{"symbol":5,"time":2151,"open":2103,"high":2086,"low":2144,"close":2152},"2024-08-27",17.04,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2155},"2024-08-26",16.6,16.71,16.41,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":1569},"2024-08-23",15.52,16.75,15.47,{"symbol":5,"time":2164,"open":2165,"high":2122,"low":2166,"close":2167},"2024-08-22",15.66,15.32,15.45,{"symbol":5,"time":2169,"open":2170,"high":1586,"low":2171,"close":2110},"2024-08-21",15.41,15.3,{"symbol":5,"time":2173,"open":2174,"high":2174,"low":2175,"close":2166},"2024-08-20",15.53,15.28,{"symbol":5,"time":2177,"open":2110,"high":2122,"low":2178,"close":2179},"2024-08-19",15.42,15.6,{"symbol":5,"time":2181,"open":2182,"high":2122,"low":2183,"close":2184},"2024-08-16",15.65,15.31,15.46,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2024-08-15",15.06,15.79,15.04,15.74,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2024-08-14",14.9,15.08,14.53,14.76,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2024-08-13",14.8,14.91,14.56,14.87,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2024-08-12",14.79,14.85,14.49,14.6,{"symbol":5,"time":2210,"open":2207,"high":2206,"low":2207,"close":2211},"2024-08-09",14.77,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2207},"2024-08-08",14.11,14.55,14.08,{"symbol":5,"time":2218,"open":2199,"high":2219,"low":2220,"close":2221},"2024-08-07",14.84,13.95,14.01,{"symbol":5,"time":2223,"open":2224,"high":2189,"low":2225,"close":2226},"2024-08-06",14.45,14.44,14.54,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2024-08-05",13.87,14.71,13.78,14.4,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2199},"2024-08-02",15.16,15.2,14.63,{"symbol":5,"time":2239,"open":2136,"high":2240,"low":2241,"close":2242},"2024-08-01",16.86,15.48,15.76,{"symbol":5,"time":2244,"open":2034,"high":2245,"low":2246,"close":2247},"2024-07-31",17.53,16.65,16.66,{"symbol":5,"time":2249,"open":1496,"high":2250,"low":2251,"close":2252},"2024-07-30",17.4,17.07,17.12,{"symbol":5,"time":2254,"open":2037,"high":2255,"low":2256,"close":1592},"2024-07-29",17.54,17.03,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2252,"close":2088},"2024-07-26",17.38,17.51,{"symbol":5,"time":2262,"open":1677,"high":1677,"low":1564,"close":1559},"2024-07-25",{"symbol":5,"time":2264,"open":2021,"high":1596,"low":2083,"close":2265},"2024-07-24",18.19,{"symbol":5,"time":2267,"open":1490,"high":2268,"low":2269,"close":2270},"2024-07-23",19.48,18.46,19.07,{"symbol":5,"time":2272,"open":1521,"high":2079,"low":2273,"close":2024},"2024-07-22",18.2,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":1677,"close":1517},"2024-07-19",18.29,18.5,{"symbol":5,"time":2279,"open":2269,"high":1511,"low":2280,"close":1543},"2024-07-18",18.1,{"symbol":5,"time":2282,"open":1488,"high":1476,"low":1521,"close":1521},"2024-07-17",{"symbol":5,"time":2284,"open":1521,"high":2285,"low":1554,"close":2286},"2024-07-16",19.24,19.18,{"symbol":5,"time":2288,"open":2289,"high":1497,"low":1494,"close":1563},"2024-07-15",18.3,{"symbol":5,"time":2291,"open":2030,"high":2292,"low":2030,"close":2293},"2024-07-12",18.57,18.23,{"symbol":5,"time":2295,"open":2029,"high":2030,"low":2296,"close":2297},"2024-07-11",17.31,18.12,{"symbol":5,"time":2299,"open":2297,"high":2300,"low":2301,"close":2302},"2024-07-10",18.17,17.73,17.74,{"symbol":5,"time":2304,"open":2260,"high":2305,"low":2306,"close":2307},"2024-07-09",18.11,17.5,17.9,{"symbol":5,"time":2309,"open":1496,"high":2310,"low":1496,"close":2311},"2024-07-08",17.88,17.56,{"symbol":5,"time":2313,"open":2245,"high":2255,"low":2091,"close":2314},"2024-07-05",17.21,{"symbol":5,"time":2316,"open":2311,"high":1531,"low":2317,"close":1579},"2024-07-03",17.32,{"symbol":5,"time":2319,"open":2320,"high":1526,"low":2260,"close":2311},"2024-07-02",17.67,{"symbol":5,"time":2322,"open":2323,"high":2079,"low":2324,"close":2040},"2024-07-01",18.65,17.46,{"symbol":5,"time":2326,"open":1491,"high":2327,"low":2292,"close":2050},"2024-06-28",18.92,{"symbol":5,"time":2329,"open":2330,"high":1683,"low":2078,"close":2331},"2024-06-27",18.49,18.61,{"symbol":5,"time":2333,"open":2307,"high":2277,"low":1494,"close":2064},"2024-06-26",{"symbol":5,"time":2335,"open":2148,"high":2026,"low":2247,"close":1556},"2024-06-25",{"symbol":5,"time":2337,"open":2338,"high":1587,"low":2339,"close":2340},"2024-06-24",16.29,16,16.39,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2127},"2024-06-21",15.94,16.1,15.77,{"symbol":5,"time":2347,"open":2348,"high":2128,"low":2349,"close":2350},"2024-06-20",15.75,15.7,16.06,{"symbol":5,"time":2352,"open":2344,"high":2353,"low":2354,"close":2355},"2024-06-18",16.27,15.81,15.95,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2024-06-17",15.26,15.78,14.98,15.69,{"symbol":5,"time":2363,"open":2109,"high":2131,"low":2189,"close":2364},"2024-06-14",15.34,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2353,"close":2144},"2024-06-13",16.68,16.7,{"symbol":5,"time":2370,"open":2161,"high":2256,"low":2368,"close":1585},"2024-06-12",{"symbol":5,"time":2372,"open":1584,"high":1587,"low":2131,"close":1574},"2024-06-11",{"symbol":5,"time":2374,"open":2126,"high":2375,"low":2376,"close":2377},"2024-06-10",16.84,16.36,16.53,{"symbol":5,"time":2379,"open":2380,"high":2161,"low":2157,"close":2368},"2024-06-07",16.44,{"symbol":5,"time":2382,"open":2383,"high":2251,"low":2384,"close":2139},"2024-06-06",16.89,16.57,{"symbol":5,"time":2386,"open":2093,"high":2387,"low":2388,"close":2389},"2024-06-05",17.06,16.56,16.95,{"symbol":5,"time":2391,"open":2109,"high":2392,"low":2111,"close":2393},"2024-06-04",16.96,16.94,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2236,"close":2398},"2024-06-03",15.21,16.04,16.01,{"symbol":5,"time":2400,"open":2171,"high":2401,"low":2402,"close":2194},"2024-05-31",15.43,14.96,{"symbol":5,"time":2404,"open":2405,"high":2167,"low":2194,"close":2236},"2024-05-30",15.23,{"symbol":5,"time":2407,"open":2396,"high":2171,"low":2408,"close":2409},"2024-05-29",14.74,15.22,{"symbol":5,"time":2411,"open":2236,"high":2349,"low":2412,"close":2182},"2024-05-28",15.18,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2199,"close":2417},"2024-05-24",14.81,15.14,15.13,{"symbol":5,"time":2419,"open":2182,"high":2190,"low":2211,"close":2420},"2024-05-23",14.78,{"symbol":5,"time":2422,"open":2111,"high":2423,"low":2424,"close":2182},"2024-05-22",16.19,15.59,{"symbol":5,"time":2426,"open":2427,"high":2114,"low":2115,"close":2114},"2024-05-21",15.96,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2183,"close":2432},"2024-05-20",15.39,16.24,16.09,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2024-05-17",14.99,15.12,14.93,15,{"symbol":5,"time":2440,"open":2441,"high":2194,"low":2442,"close":2193},"2024-05-16",14.94,14.82,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2024-05-15",14.61,15.02,14.58,14.86,{"symbol":5,"time":2450,"open":2451,"high":2196,"low":2452,"close":2453},"2024-05-14",14.68,14.41,14.52,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2224,"close":2201},"2024-05-13",14.46,14.69,{"symbol":5,"time":2459,"open":2237,"high":2237,"low":2460,"close":2461},"2024-05-10",14.34,14.43,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2201},"2024-05-09",14.31,14.7,14.27,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-05-08",14.02,14.33,13.98,14.3,{"symbol":5,"time":2474,"open":2195,"high":2475,"low":2476,"close":2476},"2024-05-07",14.59,14.12,{"symbol":5,"time":2478,"open":2475,"high":2230,"low":2225,"close":2208},"2024-05-06",{"symbol":5,"time":2480,"open":2196,"high":2202,"low":2481,"close":2225},"2024-05-03",14.37,{"symbol":5,"time":2483,"open":2445,"high":2451,"low":2484,"close":2456},"2024-05-02",14.36,{"symbol":5,"time":2486,"open":2237,"high":2199,"low":2487,"close":2488},"2024-05-01",14.21,14.47,{"symbol":5,"time":2490,"open":2491,"high":2416,"low":2211,"close":2442},"2024-04-30",14.95,{"symbol":5,"time":2493,"open":2194,"high":2175,"low":2206,"close":2417},"2024-04-29",{"symbol":5,"time":2495,"open":2412,"high":2405,"low":2200,"close":2194},"2024-04-26",{"symbol":5,"time":2497,"open":2187,"high":2236,"low":2199,"close":2412},"2024-04-25",{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2211,"close":2502},"2024-04-24",14.83,15.05,15.01,{"symbol":5,"time":2504,"open":2232,"high":2441,"low":2470,"close":2205},"2024-04-23",{"symbol":5,"time":2506,"open":2507,"high":2452,"low":2508,"close":2509},"2024-04-22",14.35,14.07,14.28,{"symbol":5,"time":2511,"open":2512,"high":2464,"low":2513,"close":2476},"2024-04-19",14.1,14.05,{"symbol":5,"time":2515,"open":2487,"high":2201,"low":2516,"close":2517},"2024-04-18",14.16,14.18,{"symbol":5,"time":2519,"open":2520,"high":2472,"low":2221,"close":2476},"2024-04-17",14.19,{"symbol":5,"time":2522,"open":2469,"high":2216,"low":2523,"close":2524},"2024-04-16",13.8,13.9,{"symbol":5,"time":2526,"open":2527,"high":2196,"low":2528,"close":2529},"2024-04-15",14.66,13.92,14.06,{"symbol":5,"time":2531,"open":2230,"high":2408,"low":2532,"close":2484},"2024-04-12",14.23,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2475,"close":2537},"2024-04-11",14.88,15.03,14.97,{"symbol":5,"time":2539,"open":2540,"high":2364,"low":2205,"close":2491},"2024-04-10",15.15,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2540,"close":2121},"2024-04-09",15.62,15.71,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2165},"2024-04-08",15.25,15.68,15.24,{"symbol":5,"time":2551,"open":2502,"high":2235,"low":2219,"close":2436},"2024-04-05",{"symbol":5,"time":2553,"open":2424,"high":2554,"low":2360,"close":2187},"2024-04-04",15.8,{"symbol":5,"time":2556,"open":2557,"high":2179,"low":2547,"close":2364},"2024-04-03",15.35,{"symbol":5,"time":2559,"open":2560,"high":2104,"low":2170,"close":2241},"2024-04-02",15.84,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2350,"close":2565},"2024-04-01",16.48,16.67,16.26,{"symbol":5,"time":2567,"open":2093,"high":2568,"low":2569,"close":1574},"2024-03-28",17.13,16.31,{"symbol":5,"time":2571,"open":1569,"high":2029,"low":2109,"close":2572},"2024-03-27",17.19,{"symbol":5,"time":2574,"open":1579,"high":2046,"low":2136,"close":2256},"2024-03-26",{"symbol":5,"time":2576,"open":2037,"high":2320,"low":2577,"close":2036},"2024-03-25",17.09,{"symbol":5,"time":2579,"open":2251,"high":2580,"low":2392,"close":1564},"2024-03-22",17.18,{"symbol":5,"time":2582,"open":2251,"high":1593,"low":2143,"close":2148},"2024-03-21",{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2397,"close":2586},"2024-03-20",16.08,16.85,{"symbol":5,"time":2588,"open":2102,"high":2114,"low":2589,"close":2585},"2024-03-19",15.89,{"symbol":5,"time":2591,"open":2376,"high":2246,"low":2592,"close":2423},"2024-03-18",16.12,{"symbol":5,"time":2594,"open":2423,"high":2595,"low":2585,"close":2565},"2024-03-15",16.38,{"symbol":5,"time":2597,"open":2105,"high":2139,"low":2111,"close":2114},"2024-03-14",{"symbol":5,"time":2599,"open":2600,"high":2393,"low":2601,"close":2246},"2024-03-13",16.4,16.35,{"symbol":5,"time":2603,"open":2431,"high":2140,"low":2604,"close":2431},"2024-03-12",15.91,{"symbol":5,"time":2606,"open":2376,"high":2595,"low":2127,"close":2131},"2024-03-11",{"symbol":5,"time":2608,"open":2427,"high":2609,"low":2548,"close":2610},"2024-03-08",16.78,16.37,{"symbol":5,"time":2612,"open":2613,"high":2131,"low":1586,"close":2165},"2024-03-07",16.16,{"symbol":5,"time":2615,"open":2128,"high":2616,"low":2104,"close":2398},"2024-03-06",16.33,{"symbol":5,"time":2618,"open":2619,"high":2613,"low":2242,"close":2589},"2024-03-05",15.92,{"symbol":5,"time":2621,"open":2350,"high":2157,"low":2622,"close":2127},"2024-03-04",16.02,{"symbol":5,"time":2624,"open":2625,"high":2102,"low":2182,"close":2339},"2024-03-01",15.9,{"symbol":5,"time":2627,"open":2160,"high":2343,"low":2628,"close":2629},"2024-02-29",15.44,15.86,{"symbol":5,"time":2631,"open":2632,"high":2592,"low":2401,"close":2162},"2024-02-28",15.72,{"symbol":5,"time":2634,"open":2398,"high":2119,"low":2110,"close":2604},"2024-02-27",{"symbol":5,"time":2636,"open":2540,"high":2547,"low":2211,"close":2420},"2024-02-26",{"symbol":5,"time":2638,"open":2189,"high":2184,"low":2491,"close":2405},"2024-02-23",{"symbol":5,"time":2640,"open":2641,"high":1586,"low":2642,"close":2396},"2024-02-22",15.55,15.1,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2226,"close":2230},"2024-02-21",14.62,14.75,{"symbol":5,"time":2648,"open":2646,"high":2500,"low":2225,"close":2196},"2024-02-20",{"symbol":5,"time":2650,"open":2446,"high":2436,"low":2211,"close":2199},"2024-02-16",{"symbol":5,"time":2652,"open":2653,"high":1586,"low":2416,"close":2409},"2024-02-15",15.36,{"symbol":5,"time":2655,"open":2358,"high":2653,"low":2219,"close":2656},"2024-02-14",15.27,{"symbol":5,"time":2658,"open":2536,"high":2549,"low":2193,"close":2436},"2024-02-13",{"symbol":5,"time":2660,"open":1578,"high":2661,"low":2175,"close":2110},"2024-02-12",15.64,{"symbol":5,"time":2663,"open":2548,"high":2190,"low":2402,"close":2183},"2024-02-09",{"symbol":5,"time":2665,"open":2661,"high":2188,"low":2178,"close":2361},"2024-02-08",{"symbol":5,"time":2667,"open":2339,"high":2116,"low":1586,"close":2632},"2024-02-07",{"symbol":5,"time":2669,"open":2242,"high":2108,"low":2670,"close":2671},"2024-02-06",15.56,15.97,{"symbol":5,"time":2673,"open":2119,"high":2140,"low":2661,"close":2674},"2024-02-05",15.83,{"symbol":5,"time":2676,"open":2149,"high":2247,"low":2111,"close":2380},"2024-02-02",{"symbol":5,"time":2678,"open":2577,"high":1534,"low":2679,"close":2680},"2024-02-01",16.22,16.8,{"symbol":5,"time":2682,"open":2600,"high":2580,"low":2601,"close":2683},"2024-01-31",16.58,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2340,"close":2688},"2024-01-30",16.81,17.2,16.47,{"symbol":5,"time":2690,"open":2349,"high":2103,"low":2361,"close":2103},"2024-01-29",{"symbol":5,"time":2692,"open":1587,"high":2144,"low":2354,"close":2674},"2024-01-26",{"symbol":5,"time":2694,"open":2695,"high":1587,"low":2119,"close":2688},"2024-01-25",16.28,{"symbol":5,"time":2697,"open":1587,"high":2161,"low":2350,"close":2585},"2024-01-24",{"symbol":5,"time":2699,"open":2144,"high":2609,"low":2119,"close":2140},"2024-01-23",{"symbol":5,"time":2701,"open":2306,"high":1525,"low":2340,"close":2097},"2024-01-22",{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":1496},"2024-01-19",17.22,17.35,16.82,{"symbol":5,"time":2708,"open":2252,"high":2709,"low":2375,"close":1593},"2024-01-18",17.65,{"symbol":5,"time":2711,"open":2384,"high":2712,"low":2384,"close":2240},"2024-01-17",16.98,{"symbol":5,"time":2714,"open":2246,"high":1559,"low":2377,"close":2256},"2024-01-16",{"symbol":5,"time":2716,"open":2245,"high":2245,"low":1585,"close":2392},"2024-01-12",{"symbol":5,"time":2718,"open":2302,"high":1573,"low":2719,"close":2245},"2024-01-11",17.16,{"symbol":5,"time":2721,"open":2094,"high":2025,"low":2572,"close":1573},"2024-01-10",{"symbol":5,"time":2723,"open":1533,"high":2311,"low":1533,"close":2259},"2024-01-09",{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2152,"close":2705},"2024-01-08",17.41,17.58,{"symbol":5,"time":2729,"open":2730,"high":2311,"low":2586,"close":1496},"2024-01-05",16.9,{"symbol":5,"time":2732,"open":2601,"high":1559,"low":2125,"close":2586},"2024-01-04",{"symbol":5,"time":2734,"open":2735,"high":2730,"low":2565,"close":2601},"2024-01-03",16.76,{"symbol":5,"time":2737,"open":1501,"high":1497,"low":2314,"close":2738},"2024-01-02",17.29,{"symbol":5,"time":2740,"open":2741,"high":1512,"low":2742,"close":2053},"2023-12-29",18.64,18.53,{"symbol":5,"time":2744,"open":2074,"high":2075,"low":2053,"close":2049},"2023-12-28",{"symbol":5,"time":2746,"open":1521,"high":2331,"low":2273,"close":2053},"2023-12-27",{"symbol":5,"time":2748,"open":2749,"high":1508,"low":2080,"close":2331},"2023-12-26",18.79,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":1511,"close":2073},"2023-12-22",19.14,19.74,{"symbol":5,"time":2755,"open":2277,"high":1672,"low":2756,"close":2757},"2023-12-21",18.33,19.19,{"symbol":5,"time":2759,"open":2741,"high":1489,"low":2760,"close":2020},"2023-12-20",18.06,{"symbol":5,"time":2762,"open":1591,"high":1508,"low":1521,"close":1502},"2023-12-19",{"symbol":5,"time":2764,"open":2742,"high":2050,"low":2765,"close":2080},"2023-12-18",18.21,{"symbol":5,"time":2767,"open":1488,"high":2768,"low":2070,"close":2331},"2023-12-15",18.95,{"symbol":5,"time":2770,"open":2277,"high":2771,"low":1522,"close":1668},"2023-12-14",19.23,{"symbol":5,"time":2773,"open":2774,"high":2289,"low":2046,"close":2775},"2023-12-13",17.75,18.27,{"symbol":5,"time":2777,"open":1560,"high":2778,"low":2779,"close":1556},"2023-12-12",18.05,17.61,{"symbol":5,"time":2781,"open":2026,"high":2760,"low":2324,"close":2782},"2023-12-11",17.63,{"symbol":5,"time":2784,"open":1548,"high":2785,"low":1532,"close":2305},"2023-12-08",18.14,{"symbol":5,"time":2787,"open":1525,"high":2059,"low":2034,"close":2788},"2023-12-07",17.93,{"symbol":5,"time":2790,"open":2706,"high":1556,"low":2680,"close":2042},"2023-12-06",{"symbol":5,"time":2792,"open":2114,"high":2139,"low":2128,"close":1587},"2023-12-05",{"symbol":5,"time":2794,"open":2348,"high":2157,"low":2348,"close":2601},"2023-12-04",{"symbol":5,"time":2796,"open":2436,"high":2345,"low":2536,"close":2242},"2023-12-01",{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2500,"close":2187},"2023-11-30",15.09,15.19,{"symbol":5,"time":2802,"open":2415,"high":2171,"low":2196,"close":2200},"2023-11-29",{"symbol":5,"time":2804,"open":2451,"high":2420,"low":2805,"close":2237},"2023-11-28",14.48,{"symbol":5,"time":2807,"open":2808,"high":2408,"low":2484,"close":2645},"2023-11-27",14.38,{"symbol":5,"time":2810,"open":2466,"high":2456,"low":2476,"close":2452},"2023-11-24",{"symbol":5,"time":2812,"open":2813,"high":2219,"low":2452,"close":2488},"2023-11-22",14.5,{"symbol":5,"time":2815,"open":2816,"high":2484,"low":2817,"close":2818},"2023-11-21",14.32,13.88,14.2,{"symbol":5,"time":2820,"open":2646,"high":2438,"low":2215,"close":2821},"2023-11-20",14.57,{"symbol":5,"time":2823,"open":2824,"high":2502,"low":2825,"close":2205},"2023-11-17",14.92,14.64,{"symbol":5,"time":2827,"open":2207,"high":2500,"low":2452,"close":2415},"2023-11-16",{"symbol":5,"time":2829,"open":2520,"high":2830,"low":2831,"close":2821},"2023-11-15",14.65,14.15,{"symbol":5,"time":2833,"open":2834,"high":2476,"low":2835,"close":2836},"2023-11-14",13.58,13.33,13.89,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2023-11-13",12.63,12.83,12.45,12.78,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2023-11-10",12.3,12.81,12.23,12.76,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2023-11-09",12.8,12.92,12.25,12.31,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2023-11-08",12.61,12.97,12.51,12.79,{"symbol":5,"time":2862,"open":2853,"high":2863,"low":2864,"close":2865},"2023-11-07",12.57,12.16,12.56,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2023-11-06",12.65,12.74,12.02,12.26,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2864,"close":2876},"2023-11-03",12.19,12.82,12.55,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2023-11-02",11.62,12.04,11.61,11.9,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2023-11-01",11.45,11.57,11.12,11.3,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2023-10-31",11.43,11.48,11.1,11.46,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2023-10-30",11.36,11.5,11.19,11.4,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2023-10-27",11.56,11.58,11.01,11.13,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2023-10-26",11.64,11.74,10.95,11.37,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2023-10-25",11.32,11.47,11.24,11.27,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2900,"close":2885},"2023-10-24",11.51,11.73,{"symbol":5,"time":2924,"open":2925,"high":2909,"low":2926,"close":2927},"2023-10-23",10.98,10.84,11.38,{"symbol":5,"time":2929,"open":2917,"high":2930,"low":2931,"close":2932},"2023-10-20",11.39,11.02,11.03,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2930},"2023-10-19",11.59,11.72,11.34,{"symbol":5,"time":2939,"open":2845,"high":2940,"low":2941,"close":2942},"2023-10-18",12.34,11.67,11.69,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2847,"close":2947},"2023-10-17",12.27,12.66,12.5,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2023-10-16",12.47,12.53,12.24,12.36,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2871},"2023-10-13",12.38,12.52,12.15,{"symbol":5,"time":2960,"open":2961,"high":2852,"low":2940,"close":2962},"2023-10-12",12.69,12.6,{"symbol":5,"time":2964,"open":2852,"high":2965,"low":2966,"close":2868},"2023-10-11",13.01,12.49,{"symbol":5,"time":2968,"open":2875,"high":2969,"low":2851,"close":2970},"2023-10-10",13.29,12.9,{"symbol":5,"time":2972,"open":2946,"high":2848,"low":2973,"close":2961},"2023-10-09",12.28,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2023-10-06",13.07,13.47,12.99,13.26,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2023-10-05",13.27,13.65,13.1,13.3,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2875,"close":2990},"2023-10-04",12.84,13.23,13.09,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2868,"close":2869},"2023-10-03",13.37,13.51,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2023-10-02",13.5,14.17,13.42,13.64,{"symbol":5,"time":3002,"open":2830,"high":2549,"low":3003,"close":3004},"2023-09-29",13.24,13.72,{"symbol":5,"time":3006,"open":3007,"high":2825,"low":3000,"close":2225},"2023-09-28",13.66,{"symbol":5,"time":3009,"open":2836,"high":2517,"low":3004,"close":2471},"2023-09-27",{"symbol":5,"time":3011,"open":3012,"high":3013,"low":2983,"close":3014},"2023-09-26",13.67,13.97,13.76,{"symbol":5,"time":3016,"open":3017,"high":2513,"low":3018,"close":2524},"2023-09-25",13.55,13.38,{"symbol":5,"time":3020,"open":2527,"high":3021,"low":2221,"close":2513},"2023-09-22",14.67,{"symbol":5,"time":3023,"open":2224,"high":2457,"low":2466,"close":2224},"2023-09-21",[3025,3031,3036,3041,3046,3051,3056,3061,3066,3071,3076,3081,3086,3091,3095,3100,3105,3110,3115,3120,3125,3128,3133,3137,3142,3147,3152,3157,3162,3167,3172,3177,3182,3187,3192,3197,3202,3207,3212,3217,3222,3227,3232,3237,3242,3247,3252,3257,3262,3267,3272,3277,3282,3287,3291,3296,3300,3305,3310,3314,3318,3323,3328,3333,3338,3343,3348,3353,3358,3363,3368,3373,3377,3382,3387,3391,3396,3401,3405,3410,3415,3420,3425,3430,3435,3440,3444,3449,3454,3459,3463,3467,3472,3477,3481,3486,3491,3496,3501,3506,3511,3516,3521,3526,3531,3536,3541,3545,3550,3555,3560,3565,3570,3575,3580,3585,3590,3595,3600,3605,3610,3615,3620,3625,3630,3635,3640,3645,3650,3655,3660,3665,3670,3675,3680,3685,3690,3695,3700,3705,3710,3715,3720,3725,3730,3735,3740,3745,3750,3755,3760,3764,3769,3774,3779,3784,3789,3794,3799,3803,3808,3812,3817,3822,3827,3832,3837,3842,3846,3849,3854,3859,3863,3867,3870,3874,3878,3883,3886,3891,3896,3901,3906,3910,3915,3920,3924,3928,3932,3937,3942,3947,3951,3956,3960,3965,3970,3975,3980,3985,3989,3994,3999,4004,4009,4014,4019,4024,4029,4033,4037,4042,4045,4050,4055,4060,4065,4069,4071,4075,4080,4085,4089,4094,4098,4103,4108,4113,4116,4121,4126,4131,4136,4139,4144,4149,4154,4158,4163,4167,4172,4176,4181,4186,4191,4196,4201,4206,4211,4215,4219,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4272,4277,4282,4287,4292,4296],{"symbol":3026,"time":17,"open":3027,"high":3028,"low":3029,"close":3030},"SPY",761.31,762,757.97,761.69,{"symbol":3026,"time":23,"open":3032,"high":3033,"low":3034,"close":3035},763.15,763.57,759.96,762.6,{"symbol":3026,"time":29,"open":3037,"high":3038,"low":3039,"close":3040},759.5,761.67,749.6,754.05,{"symbol":3026,"time":35,"open":3042,"high":3043,"low":3044,"close":3045},760.12,760.35,756.15,757.39,{"symbol":3026,"time":40,"open":3047,"high":3048,"low":3049,"close":3050},759,763.52,757.93,760.88,{"symbol":3026,"time":45,"open":3052,"high":3053,"low":3054,"close":3055},764.72,766.38,763.6,764.29,{"symbol":3026,"time":51,"open":3057,"high":3058,"low":3059,"close":3060},758.03,760.11,756.64,757.83,{"symbol":3026,"time":56,"open":3062,"high":3063,"low":3064,"close":3065},764.08,764.47,760.94,762.4,{"symbol":3026,"time":60,"open":3067,"high":3068,"low":3069,"close":3070},769.07,769.7,765.14,765.96,{"symbol":3026,"time":66,"open":3072,"high":3073,"low":3074,"close":3075},772.01,772.87,769,770.19,{"symbol":3026,"time":72,"open":3077,"high":3078,"low":3079,"close":3080},767.9,774.03,767.45,773.17,{"symbol":3026,"time":78,"open":3082,"high":3083,"low":3084,"close":3085},762.45,766.43,761.73,765.16,{"symbol":3026,"time":84,"open":3087,"high":3088,"low":3089,"close":3090},762.01,764.67,759.48,761.78,{"symbol":3026,"time":90,"open":3092,"high":3093,"low":3052,"close":3094},767.33,768,767.05,{"symbol":3026,"time":95,"open":3096,"high":3097,"low":3098,"close":3099},771.76,775.3,768.31,769.35,{"symbol":3026,"time":101,"open":3101,"high":3102,"low":3103,"close":3104},768.5,772.36,767.16,771.1,{"symbol":3026,"time":107,"open":3106,"high":3107,"low":3108,"close":3109},764.73,767.35,763.93,766.08,{"symbol":3026,"time":113,"open":3111,"high":3112,"low":3113,"close":3114},766.16,766.78,763.05,765.91,{"symbol":3026,"time":119,"open":3116,"high":3117,"low":3118,"close":3119},764.78,765.22,762.08,763.47,{"symbol":3026,"time":124,"open":3121,"high":3122,"low":3123,"close":3124},766.05,767.85,764.17,765.72,{"symbol":3026,"time":130,"open":3070,"high":3126,"low":3127,"close":3035},768.15,762.04,{"symbol":3026,"time":135,"open":3129,"high":3130,"low":3131,"close":3132},770.36,772.47,768.1,769.06,{"symbol":3026,"time":141,"open":3134,"high":3135,"low":3136,"close":3079},768.7,769.5,766.92,{"symbol":3026,"time":147,"open":3138,"high":3139,"low":3140,"close":3141},776.18,776.78,772.51,772.67,{"symbol":3026,"time":153,"open":3143,"high":3144,"low":3145,"close":3146},778.54,778.8,775.43,776.34,{"symbol":3026,"time":158,"open":3148,"high":3149,"low":3150,"close":3151},774.87,779.37,774.11,777.88,{"symbol":3026,"time":164,"open":3153,"high":3154,"low":3155,"close":3156},774.71,774.9,771.28,772.49,{"symbol":3026,"time":170,"open":3158,"high":3159,"low":3160,"close":3161},774.53,774.61,769.2,770.56,{"symbol":3026,"time":174,"open":3163,"high":3164,"low":3165,"close":3166},772.6,775.05,771.62,773.03,{"symbol":3026,"time":180,"open":3168,"high":3169,"low":3170,"close":3171},771.02,773.92,769.61,773.26,{"symbol":3026,"time":185,"open":3173,"high":3174,"low":3175,"close":3176},770.21,771.82,767.46,768.56,{"symbol":3026,"time":190,"open":3178,"high":3179,"low":3180,"close":3181},775.85,776.85,769.51,769.79,{"symbol":3026,"time":196,"open":3183,"high":3184,"low":3185,"close":3186},760.63,773.41,760.52,771.33,{"symbol":3026,"time":202,"open":3188,"high":3189,"low":3190,"close":3191},749.44,758.58,748.8,757.67,{"symbol":3026,"time":208,"open":3193,"high":3194,"low":3195,"close":3196},744.68,748.9,737.68,747.03,{"symbol":3026,"time":213,"open":3198,"high":3199,"low":3200,"close":3201},736.05,742.45,734.59,741.69,{"symbol":3026,"time":218,"open":3203,"high":3204,"low":3205,"close":3206},739.97,742.68,729.1,729.46,{"symbol":3026,"time":222,"open":3208,"high":3209,"low":3210,"close":3211},739.19,742.79,735.98,740.86,{"symbol":3026,"time":226,"open":3213,"high":3214,"low":3215,"close":3216},744.91,745.53,735.87,739.09,{"symbol":3026,"time":232,"open":3218,"high":3219,"low":3220,"close":3221},738.51,743.72,737.29,738.93,{"symbol":3026,"time":238,"open":3223,"high":3224,"low":3225,"close":3226},739.37,742.56,735.21,738.18,{"symbol":3026,"time":243,"open":3228,"high":3229,"low":3230,"close":3231},746.62,750.02,746.37,747.41,{"symbol":3026,"time":248,"open":3233,"high":3234,"low":3235,"close":3236},746.29,749.04,744.18,748.28,{"symbol":3026,"time":252,"open":3238,"high":3239,"low":3240,"close":3241},747.06,748.73,741.51,742.09,{"symbol":3026,"time":256,"open":3243,"high":3244,"low":3245,"close":3246},742.08,747.29,740.8,743.29,{"symbol":3026,"time":262,"open":3248,"high":3249,"low":3250,"close":3251},752.76,754.57,747.88,750.72,{"symbol":3026,"time":266,"open":3253,"high":3254,"low":3255,"close":3256},754.24,755.58,750.2,754.81,{"symbol":3026,"time":271,"open":3258,"high":3259,"low":3260,"close":3261},750.91,753.34,748.66,751.83,{"symbol":3026,"time":275,"open":3263,"high":3264,"low":3265,"close":3266},752.47,753.91,748,749.17,{"symbol":3026,"time":280,"open":3268,"high":3269,"low":3270,"close":3271},752.05,755.42,748.1,754.95,{"symbol":3026,"time":286,"open":3273,"high":3274,"low":3275,"close":3276},747.35,751.97,745.59,751.71,{"symbol":3026,"time":292,"open":3278,"high":3279,"low":3280,"close":3281},743.16,746.15,739.51,745.4,{"symbol":3026,"time":295,"open":3283,"high":3284,"low":3285,"close":3286},750.22,750.96,745.21,747.71,{"symbol":3026,"time":300,"open":3288,"high":3289,"low":3231,"close":3290},748.74,752.41,751.28,{"symbol":3026,"time":306,"open":3292,"high":3293,"low":3294,"close":3295},747.4,751.31,740.03,744.78,{"symbol":3026,"time":312,"open":3297,"high":3188,"low":3298,"close":3299},745,742.38,745.76,{"symbol":3026,"time":317,"open":3301,"high":3302,"low":3303,"close":3304},741.29,748.02,740.89,746.77,{"symbol":3026,"time":322,"open":3306,"high":3307,"low":3308,"close":3309},736.53,741.56,732.09,741,{"symbol":3026,"time":327,"open":3311,"high":3306,"low":3312,"close":3313},728.95,716.58,728.99,{"symbol":3026,"time":333,"open":3315,"high":3223,"low":3316,"close":3317},738.91,729.6,734.3,{"symbol":3026,"time":338,"open":3319,"high":3320,"low":3321,"close":3322},735.17,739.95,730.84,733.24,{"symbol":3026,"time":341,"open":3324,"high":3325,"low":3326,"close":3327},733.81,739.63,732.3,733.58,{"symbol":3026,"time":346,"open":3329,"high":3330,"low":3331,"close":3332},747.7,750.18,743.13,744.39,{"symbol":3026,"time":352,"open":3334,"high":3335,"low":3336,"close":3337},747.76,748.23,743.86,746.74,{"symbol":3026,"time":358,"open":3339,"high":3340,"low":3341,"close":3342},751.29,752.15,739.22,740.96,{"symbol":3026,"time":363,"open":3344,"high":3345,"low":3346,"close":3347},754.55,755.44,749.88,750.33,{"symbol":3026,"time":368,"open":3349,"high":3350,"low":3351,"close":3352},751.85,756.68,751.76,754.83,{"symbol":3026,"time":374,"open":3354,"high":3355,"low":3356,"close":3357},740.71,744.44,735.03,741.75,{"symbol":3026,"time":379,"open":3359,"high":3360,"low":3361,"close":3362},728.76,740,724.41,737.76,{"symbol":3026,"time":382,"open":3364,"high":3365,"low":3366,"close":3367},733.39,738.38,725.33,725.43,{"symbol":3026,"time":387,"open":3369,"high":3370,"low":3371,"close":3372},743.63,746.9,722.59,737.05,{"symbol":3026,"time":392,"open":3374,"high":3375,"low":3376,"close":3341},743.36,745.34,738.19,{"symbol":3026,"time":396,"open":3378,"high":3379,"low":3380,"close":3381},752.31,752.82,735.53,737.55,{"symbol":3026,"time":401,"open":3383,"high":3384,"low":3385,"close":3386},752.1,758.31,751.47,757.09,{"symbol":3026,"time":404,"open":3388,"high":3389,"low":3390,"close":3253},758.15,758.8,753.57,{"symbol":3026,"time":408,"open":3392,"high":3393,"low":3394,"close":3395},757.03,760.4,756.75,759.57,{"symbol":3026,"time":411,"open":3397,"high":3398,"low":3399,"close":3400},755.36,760.28,754.69,758.54,{"symbol":3026,"time":413,"open":3402,"high":3403,"low":3399,"close":3404},755.9,758.08,756.48,{"symbol":3026,"time":418,"open":3406,"high":3407,"low":3408,"close":3409},750.25,755.15,749.23,754.6,{"symbol":3026,"time":422,"open":3411,"high":3412,"low":3413,"close":3414},750.88,751.38,748.22,750.46,{"symbol":3026,"time":426,"open":3416,"high":3417,"low":3418,"close":3419},750.01,752.13,748.37,750.59,{"symbol":3026,"time":430,"open":3421,"high":3422,"low":3423,"close":3424},746.24,748.94,744.48,745.64,{"symbol":3026,"time":433,"open":3426,"high":3427,"low":3428,"close":3429},738.64,744.87,737.03,742.72,{"symbol":3026,"time":437,"open":3431,"high":3432,"low":3433,"close":3434},735.71,741.87,733.89,741.25,{"symbol":3026,"time":441,"open":3436,"high":3437,"low":3438,"close":3439},734.78,737.65,731.53,733.73,{"symbol":3026,"time":446,"open":3441,"high":3442,"low":3364,"close":3443},739.83,741.42,738.65,{"symbol":3026,"time":450,"open":3445,"high":3446,"low":3447,"close":3448},741.79,743.46,737.96,739.17,{"symbol":3026,"time":456,"open":3450,"high":3451,"low":3452,"close":3453},743.65,749.53,743.56,748.17,{"symbol":3026,"time":459,"open":3455,"high":3456,"low":3457,"close":3458},738.47,743.91,735.47,742.31,{"symbol":3026,"time":464,"open":3460,"high":3461,"low":3462,"close":3226},736.89,738.84,731.83,{"symbol":3026,"time":469,"open":3464,"high":3465,"low":3464,"close":3466},736.45,740.79,739.3,{"symbol":3026,"time":472,"open":3468,"high":3469,"low":3470,"close":3471},734.93,738.08,734.57,737.62,{"symbol":3026,"time":476,"open":3473,"high":3474,"low":3475,"close":3476},735.05,736.13,729.75,731.58,{"symbol":3026,"time":481,"open":3478,"high":3200,"low":3479,"close":3480},728.16,727.82,733.83,{"symbol":3026,"time":485,"open":3482,"high":3483,"low":3484,"close":3485},721.77,725.04,721.49,723.77,{"symbol":3026,"time":487,"open":3487,"high":3488,"low":3489,"close":3490},720.07,722.12,714.99,718.01,{"symbol":3026,"time":491,"open":3492,"high":3493,"low":3494,"close":3495},721.25,724.87,720.47,720.65,{"symbol":3026,"time":495,"open":3497,"high":3498,"low":3499,"close":3500},714.63,719.79,710.45,718.66,{"symbol":3026,"time":498,"open":3502,"high":3503,"low":3504,"close":3505},711,712.2,708.37,711.58,{"symbol":3026,"time":502,"open":3507,"high":3508,"low":3509,"close":3510},711.82,712.88,709.25,711.69,{"symbol":3026,"time":506,"open":3512,"high":3513,"low":3514,"close":3515},713.17,715.63,712.3,715.17,{"symbol":3026,"time":511,"open":3517,"high":3518,"low":3519,"close":3520},710.75,714.47,709.01,713.94,{"symbol":3026,"time":514,"open":3522,"high":3523,"low":3524,"close":3525},709.5,712.36,702.28,708.45,{"symbol":3026,"time":517,"open":3527,"high":3528,"low":3529,"close":3530},709.15,711.45,708.22,711.21,{"symbol":3026,"time":520,"open":3532,"high":3533,"low":3534,"close":3535},710.28,711.28,702.64,704.08,{"symbol":3026,"time":525,"open":3537,"high":3538,"low":3539,"close":3540},708.78,709.91,706.14,708.72,{"symbol":3026,"time":531,"open":3539,"high":3542,"low":3543,"close":3544},712.39,705.76,710.14,{"symbol":3026,"time":536,"open":3546,"high":3547,"low":3548,"close":3549},701.06,702.78,698.53,701.66,{"symbol":3026,"time":539,"open":3551,"high":3552,"low":3553,"close":3554},695.26,700.28,694.2,699.94,{"symbol":3026,"time":543,"open":3556,"high":3557,"low":3558,"close":3559},687.69,694.58,687.66,694.46,{"symbol":3026,"time":548,"open":3561,"high":3562,"low":3563,"close":3564},677.41,686.3,676.58,686.1,{"symbol":3026,"time":551,"open":3566,"high":3567,"low":3568,"close":3569},681.32,682.03,678.45,679.46,{"symbol":3026,"time":555,"open":3571,"high":3572,"low":3573,"close":3574},674.84,681.16,673.77,679.91,{"symbol":3026,"time":559,"open":3576,"high":3577,"low":3578,"close":3579},676.39,677.08,671.46,676.01,{"symbol":3026,"time":563,"open":3581,"high":3582,"low":3583,"close":3584},656.65,659.61,651.06,659.22,{"symbol":3026,"time":565,"open":3586,"high":3587,"low":3588,"close":3589},655.86,659.72,655.52,658.93,{"symbol":3026,"time":569,"open":3591,"high":3592,"low":3593,"close":3594},646.42,658.2,645.11,655.83,{"symbol":3026,"time":573,"open":3596,"high":3597,"low":3598,"close":3599},653.9,658.52,653,655.24,{"symbol":3026,"time":577,"open":3601,"high":3602,"low":3603,"close":3604},638.94,651.54,637.98,650.34,{"symbol":3026,"time":581,"open":3606,"high":3607,"low":3608,"close":3609},640.11,640.37,629.28,631.97,{"symbol":3026,"time":587,"open":3611,"high":3612,"low":3613,"close":3614},642.5,642.66,633.11,634.09,{"symbol":3026,"time":592,"open":3616,"high":3617,"low":3618,"close":3619},652.06,654.85,644.82,645.09,{"symbol":3026,"time":595,"open":3621,"high":3622,"low":3623,"close":3624},658.67,660.89,654.24,656.82,{"symbol":3026,"time":600,"open":3626,"high":3627,"low":3628,"close":3629},651.32,657.03,649.88,653.18,{"symbol":3026,"time":604,"open":3631,"high":3632,"low":3633,"close":3634},658.07,662.62,653.94,655.38,{"symbol":3026,"time":607,"open":3636,"high":3637,"low":3638,"close":3639},656.51,656.69,644.72,648.57,{"symbol":3026,"time":611,"open":3641,"high":3642,"low":3643,"close":3644},656.97,662.98,655.17,659.8,{"symbol":3026,"time":615,"open":3646,"high":3647,"low":3648,"close":3649},668.36,669.72,661.19,661.43,{"symbol":3026,"time":618,"open":3651,"high":3652,"low":3653,"close":3654},672.39,674.44,669.7,670.79,{"symbol":3026,"time":623,"open":3656,"high":3657,"low":3658,"close":3659},668.38,672.07,667.12,669.03,{"symbol":3026,"time":627,"open":3661,"high":3662,"low":3663,"close":3664},669.27,672.34,661.36,662.29,{"symbol":3026,"time":633,"open":3666,"high":3667,"low":3668,"close":3669},671.16,671.65,665.87,666.06,{"symbol":3026,"time":637,"open":3671,"high":3672,"low":3673,"close":3674},677.58,680.08,673.34,676.33,{"symbol":3026,"time":641,"open":3676,"high":3677,"low":3678,"close":3679},677.72,683.36,674.76,677.18,{"symbol":3026,"time":645,"open":3681,"high":3682,"low":3683,"close":3684},666.39,679.92,662.39,678.27,{"symbol":3026,"time":649,"open":3686,"high":3687,"low":3688,"close":3689},673.41,676.11,669.76,672.38,{"symbol":3026,"time":653,"open":3691,"high":3692,"low":3693,"close":3694},682.08,685.53,675.61,681.31,{"symbol":3026,"time":657,"open":3696,"high":3697,"low":3698,"close":3699},681.63,687.09,679.62,685.13,{"symbol":3026,"time":661,"open":3701,"high":3702,"low":3703,"close":3704},675.06,682.61,669.66,680.33,{"symbol":3026,"time":667,"open":3706,"high":3707,"low":3708,"close":3709},678.7,688.62,678.02,686.38,{"symbol":3026,"time":672,"open":3711,"high":3712,"low":3713,"close":3714},683.09,686.86,681.64,685.99,{"symbol":3026,"time":678,"open":3716,"high":3717,"low":3718,"close":3719},693.28,693.3,684.35,689.3,{"symbol":3026,"time":684,"open":3721,"high":3722,"low":3723,"close":3724},690.18,693.68,690.1,693.15,{"symbol":3026,"time":690,"open":3726,"high":3727,"low":3728,"close":3729},681.9,688.35,680,687.35,{"symbol":3026,"time":696,"open":3731,"high":3732,"low":3733,"close":3734},687.83,690,680.37,682.39,{"symbol":3026,"time":702,"open":3736,"high":3737,"low":3738,"close":3739},682.32,690.06,681.73,689.43,{"symbol":3026,"time":707,"open":3741,"high":3742,"low":3743,"close":3744},683.84,686.18,681.55,684.48,{"symbol":3026,"time":711,"open":3746,"high":3747,"low":3748,"close":3749},684.02,689.15,682.83,686.29,{"symbol":3026,"time":717,"open":3751,"high":3752,"low":3753,"close":3754},680.14,684.94,675.78,682.85,{"symbol":3026,"time":723,"open":3756,"high":3757,"low":3758,"close":3759},681.69,686.28,677.52,681.75,{"symbol":3026,"time":729,"open":3761,"high":3762,"low":3733,"close":3763},694.24,695.35,681.27,{"symbol":3026,"time":734,"open":3765,"high":3766,"low":3767,"close":3768},696.39,697.14,689.18,691.96,{"symbol":3026,"time":739,"open":3770,"high":3771,"low":3772,"close":3773},694.95,696.54,691.66,692.12,{"symbol":3026,"time":745,"open":3775,"high":3776,"low":3777,"close":3778},689.42,695.87,688.34,693.95,{"symbol":3026,"time":751,"open":3780,"high":3781,"low":3782,"close":3783},681.46,692.31,680.85,690.62,{"symbol":3026,"time":757,"open":3785,"high":3786,"low":3787,"close":3788},680.94,683.69,675.79,677.62,{"symbol":3026,"time":762,"open":3790,"high":3791,"low":3792,"close":3793},690.35,691.45,681.76,686.19,{"symbol":3026,"time":767,"open":3795,"high":3796,"low":3797,"close":3798},696.21,696.96,684.03,689.53,{"symbol":3026,"time":771,"open":3800,"high":3801,"low":3775,"close":3802},689.58,696.93,695.41,{"symbol":3026,"time":775,"open":3804,"high":3805,"low":3806,"close":3807},691.79,694.21,687.12,691.97,{"symbol":3026,"time":780,"open":3765,"high":3809,"low":3810,"close":3811},697.06,684.83,694.04,{"symbol":3026,"time":784,"open":3813,"high":3814,"low":3815,"close":3816},697.05,697.84,693.94,695.42,{"symbol":3026,"time":788,"open":3818,"high":3819,"low":3820,"close":3821},694.18,696.53,693.57,695.49,{"symbol":3026,"time":792,"open":3823,"high":3824,"low":3825,"close":3826},690.49,694.13,689.92,692.73,{"symbol":3026,"time":794,"open":3828,"high":3829,"low":3830,"close":3831},688.15,690.96,687.16,689.23,{"symbol":3026,"time":800,"open":3833,"high":3834,"low":3835,"close":3836},689.85,691.13,686.92,688.98,{"symbol":3026,"time":803,"open":3838,"high":3839,"low":3840,"close":3841},679.65,688.74,678.13,685.4,{"symbol":3026,"time":806,"open":3843,"high":3844,"low":3845,"close":3671},681.49,684.77,676.57,{"symbol":3026,"time":809,"open":3847,"high":3848,"low":3723,"close":3772},693.66,694.25,{"symbol":3026,"time":815,"open":3850,"high":3851,"low":3852,"close":3853},694.57,695.45,691.25,692.24,{"symbol":3026,"time":820,"open":3855,"high":3856,"low":3857,"close":3858},691,691.72,686.04,690.36,{"symbol":3026,"time":823,"open":3821,"high":3860,"low":3861,"close":3862},696.09,691.35,693.77,{"symbol":3026,"time":828,"open":3864,"high":3860,"low":3865,"close":3866},690.68,690.63,695.16,{"symbol":3026,"time":832,"open":3865,"high":3868,"low":3767,"close":3869},695.31,694.07,{"symbol":3026,"time":836,"open":3871,"high":3783,"low":3872,"close":3873},688.82,687.49,689.51,{"symbol":3026,"time":841,"open":3875,"high":3876,"low":3877,"close":3800},692.19,693.96,689.32,{"symbol":3026,"time":845,"open":3879,"high":3880,"low":3881,"close":3882},687.93,692.32,687.78,691.81,{"symbol":3026,"time":849,"open":3884,"high":3739,"low":3709,"close":3885},686.54,687.72,{"symbol":3026,"time":852,"open":3887,"high":3888,"low":3889,"close":3890},685.71,686.87,679.82,683.17,{"symbol":3026,"time":857,"open":3892,"high":3893,"low":3894,"close":3895},687.14,687.36,681.71,681.92,{"symbol":3026,"time":862,"open":3897,"high":3898,"low":3899,"close":3900},687.45,688.56,686.58,687.01,{"symbol":3026,"time":867,"open":3902,"high":3903,"low":3904,"close":3905},687.54,689.2,686.07,687.85,{"symbol":3026,"time":871,"open":3907,"high":3772,"low":3908,"close":3909},690.64,689.27,690.31,{"symbol":3026,"time":874,"open":3911,"high":3912,"low":3913,"close":3914},687.95,690.83,687.8,690.38,{"symbol":3026,"time":878,"open":3916,"high":3917,"low":3918,"close":3919},683.92,688.2,683.87,687.96,{"symbol":3026,"time":884,"open":3921,"high":3922,"low":3923,"close":3810},683.94,685.36,680.59,{"symbol":3026,"time":887,"open":3925,"high":3926,"low":3927,"close":3923},676.59,681.09,676.47,{"symbol":3026,"time":890,"open":3929,"high":3930,"low":3931,"close":3927},677.6,680.74,674.9,{"symbol":3026,"time":892,"open":3933,"high":3934,"low":3935,"close":3936},679.89,680.44,671.2,671.4,{"symbol":3026,"time":894,"open":3938,"high":3939,"low":3940,"close":3941},679.23,681.08,674.98,678.87,{"symbol":3026,"time":897,"open":3943,"high":3944,"low":3945,"close":3946},685.74,685.76,679.25,680.73,{"symbol":3026,"time":900,"open":3948,"high":3949,"low":3950,"close":3792},688.17,688.88,679.17,{"symbol":3026,"time":903,"open":3952,"high":3953,"low":3954,"close":3955},685.14,689.25,682.17,689.17,{"symbol":3026,"time":907,"open":3957,"high":3958,"low":3694,"close":3959},682.56,688.97,687.57,{"symbol":3026,"time":910,"open":3961,"high":3962,"low":3963,"close":3964},683.15,685.39,682.59,683.04,{"symbol":3026,"time":913,"open":3966,"high":3967,"low":3968,"close":3969},686.59,686.64,681.57,683.63,{"symbol":3026,"time":916,"open":3971,"high":3972,"low":3973,"close":3974},685.47,688.39,684.58,685.69,{"symbol":3026,"time":919,"open":3976,"high":3977,"low":3978,"close":3979},685.3,685.37,681.34,684.39,{"symbol":3026,"time":923,"open":3981,"high":3982,"low":3983,"close":3984},680.57,684.91,679.69,683.89,{"symbol":3026,"time":927,"open":3895,"high":3986,"low":3987,"close":3988},683.82,679.33,681.53,{"symbol":3026,"time":929,"open":3990,"high":3991,"low":3992,"close":3993},678.81,682.99,678.74,680.27,{"symbol":3026,"time":931,"open":3995,"high":3996,"low":3997,"close":3998},680.86,683.67,680.5,683.39,{"symbol":3026,"time":934,"open":4000,"high":4001,"low":4002,"close":4003},677.63,681.7,676.72,679.68,{"symbol":3026,"time":938,"open":4005,"high":4006,"low":4007,"close":4008},668.63,676.21,664.48,675.02,{"symbol":3026,"time":942,"open":4010,"high":4011,"low":4012,"close":4013},662.69,670.06,661.59,668.73,{"symbol":3026,"time":945,"open":4015,"high":4016,"low":4017,"close":4018},655.05,664.55,650.85,659.03,{"symbol":3026,"time":947,"open":4020,"high":4021,"low":4022,"close":4023},672.91,675.56,651.89,652.53,{"symbol":3026,"time":950,"open":4025,"high":4026,"low":4027,"close":4028},660.78,667.34,658.75,662.63,{"symbol":3026,"time":953,"open":4030,"high":4031,"low":3586,"close":4032},662.1,665.12,660.08,{"symbol":3026,"time":958,"open":3653,"high":4034,"low":4035,"close":4036},673.71,662.17,665.67,{"symbol":3026,"time":963,"open":4038,"high":4039,"low":4040,"close":4041},665.38,675.66,663.27,671.93,{"symbol":3026,"time":966,"open":3997,"high":3995,"low":4043,"close":4044},670.52,672.04,{"symbol":3026,"time":968,"open":4046,"high":4047,"low":4048,"close":4049},684.79,684.96,680.95,683.38,{"symbol":3026,"time":972,"open":4051,"high":4052,"low":4053,"close":4054},679.95,683.57,678.73,683,{"symbol":3026,"time":975,"open":4056,"high":4057,"low":4058,"close":4059},677.24,682.18,675.03,681.44,{"symbol":3026,"time":979,"open":4061,"high":4062,"low":4063,"close":4064},667.91,671.08,661.21,670.97,{"symbol":3026,"time":982,"open":3927,"high":4066,"low":4067,"close":4068},677.38,668.72,670.31,{"symbol":3026,"time":985,"open":3940,"high":3995,"low":4070,"close":3671},674.17,{"symbol":3026,"time":987,"open":3687,"high":4072,"low":4073,"close":4074},679.96,674.58,675.24,{"symbol":3026,"time":990,"open":4076,"high":4077,"low":4078,"close":4079},685.67,685.8,679.94,683.34,{"symbol":3026,"time":993,"open":4081,"high":4082,"low":4083,"close":4084},685.04,685.08,679.24,682.06,{"symbol":3026,"time":996,"open":4086,"high":4087,"low":4088,"close":4088},683.9,685.94,679.83,{"symbol":3026,"time":998,"open":4090,"high":4091,"low":4092,"close":4093},688.72,689.7,682.87,687.39,{"symbol":3026,"time":1001,"open":4095,"high":4096,"low":3810,"close":4097},687.05,688.91,687.06,{"symbol":3026,"time":1006,"open":4099,"high":4100,"low":4101,"close":4102},682.73,685.54,682.12,685.24,{"symbol":3026,"time":1011,"open":4104,"high":4105,"low":4106,"close":4107},676.46,678.47,675.65,677.25,{"symbol":3026,"time":1014,"open":4109,"high":4110,"low":4111,"close":4112},668.12,672.71,667.8,671.76,{"symbol":3026,"time":1018,"open":4114,"high":4114,"low":4115,"close":4111},672,663.3,{"symbol":3026,"time":1020,"open":4117,"high":4118,"low":4119,"close":4120},671.44,672.99,669.98,671.29,{"symbol":3026,"time":1023,"open":4122,"high":4123,"low":4124,"close":4125},667.32,672.21,667.27,671.3,{"symbol":3026,"time":1027,"open":4127,"high":4128,"low":4129,"close":4130},659.5,665.76,658.14,664.39,{"symbol":3026,"time":1031,"open":4132,"high":4133,"low":4134,"close":4135},666.82,668.71,657.11,660.64,{"symbol":3026,"time":1033,"open":4132,"high":4137,"low":3589,"close":4138},670.23,665.17,{"symbol":3026,"time":1037,"open":4140,"high":4141,"low":4142,"close":4143},657.17,665.83,653.17,662.23,{"symbol":3026,"time":1040,"open":4145,"high":4146,"low":4147,"close":4148},660.65,665.13,659.77,663.04,{"symbol":3026,"time":1042,"open":4150,"high":4151,"low":4152,"close":4153},672.13,673.95,652.84,653.02,{"symbol":3026,"time":1045,"open":4155,"high":4156,"low":4157,"close":3666},673.53,673.94,669.21,{"symbol":3026,"time":1048,"open":4159,"high":4160,"low":4161,"close":4162},670.25,673.21,669.42,673.11,{"symbol":3026,"time":1051,"open":4164,"high":4118,"low":4165,"close":4166},672.54,667.67,669.12,{"symbol":3026,"time":1054,"open":4168,"high":4169,"low":4170,"close":4171},671.62,672.51,669.46,671.61,{"symbol":3026,"time":1057,"open":4173,"high":4174,"low":4175,"close":4157},669.99,672.68,668.16,{"symbol":3026,"time":1061,"open":4177,"high":4178,"low":4179,"close":4180},670.45,670.57,666.78,669.22,{"symbol":3026,"time":1063,"open":4182,"high":4183,"low":4184,"close":4185},663.17,669.37,663.06,668.45,{"symbol":3026,"time":1068,"open":4187,"high":4188,"low":4189,"close":4190},662.93,666.65,661.61,666.18,{"symbol":3026,"time":1072,"open":4192,"high":4193,"low":4194,"close":4195},664.36,665.28,661.86,663.68,{"symbol":3026,"time":1075,"open":4197,"high":4198,"low":4199,"close":4200},659.51,662.37,657.88,661.82,{"symbol":3026,"time":1081,"open":4202,"high":4203,"low":4204,"close":4205},657.94,659.41,654.41,658.05,{"symbol":3026,"time":1087,"open":4207,"high":4208,"low":4209,"close":4210},664.51,664.61,659.67,661.1,{"symbol":3026,"time":1091,"open":4212,"high":4026,"low":4213,"close":4214},666.72,661.98,663.21,{"symbol":3026,"time":1096,"open":4216,"high":4217,"low":4035,"close":4218},662.2,667.29,666.84,{"symbol":3026,"time":1101,"open":4220,"high":4016,"low":4221,"close":4222},662.33,660.37,663.7,{"symbol":3026,"time":1106,"open":4224,"high":4225,"low":4226,"close":4227},661.89,664.89,660.27,662.26,{"symbol":3026,"time":1110,"open":4229,"high":4230,"low":4231,"close":4232},660.01,661.72,654.3,659.18,{"symbol":3026,"time":1114,"open":4234,"high":4235,"low":4236,"close":4237},661.47,661.78,659.21,660,{"symbol":3026,"time":1117,"open":4239,"high":4240,"low":4241,"close":4242},659.64,661.04,659.34,660.91,{"symbol":3026,"time":1122,"open":4244,"high":4245,"low":4246,"close":4247},657.6,659.11,656.9,657.41,{"symbol":3026,"time":1127,"open":4249,"high":4250,"low":4251,"close":4252},654.18,658.33,653.59,657.63,{"symbol":3026,"time":1129,"open":4254,"high":4255,"low":4256,"close":4257},653.62,654.55,650.63,652.21,{"symbol":3026,"time":1133,"open":4259,"high":4260,"low":4261,"close":4262},648.97,650.86,647.22,650.33,{"symbol":3026,"time":1138,"open":4264,"high":4265,"low":4266,"close":4267},648.62,649.84,647.23,648.83,{"symbol":3026,"time":1142,"open":4269,"high":4257,"low":4270,"close":4271},651.48,643.33,647.24,{"symbol":3026,"time":1145,"open":4273,"high":4274,"low":4275,"close":4276},644.42,649.15,643.51,649.12,{"symbol":3026,"time":1149,"open":4278,"high":4279,"low":4280,"close":4281},642.67,644.21,640.46,643.74,{"symbol":3026,"time":1153,"open":4283,"high":4284,"low":4285,"close":4286},637.5,640.49,634.92,640.27,{"symbol":3026,"time":1156,"open":4288,"high":4289,"low":4290,"close":4291},647.47,647.84,643.14,645.05,{"symbol":3026,"time":1161,"open":4271,"high":4293,"low":4294,"close":4295},649.48,645.34,648.92,{"symbol":3026,"time":1167,"open":4297,"high":4298,"low":4273,"close":4299},644.57,647.37,646.63,[4301,4307,4310,4312,4314,4317,4320,4323,4325,4327,4329,4331,4333,4335,4337,4339,4341,4343,4345,4347,4349,4351,4353,4354,4356,4357,4359,4361,4362,4364,4366,4368,4370,4372,4373,4375,4377,4378,4380,4382,4384,4386,4387,4389,4391,4393,4395,4397,4398,4400,4402,4404,4406,4408,4410,4412,4414,4416,4417,4418,4420,4422,4424,4426,4428,4430,4432,4434],{"time":119,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4305,"datetime":4306},"False","True","BEARISH","MA","2026-08-24 00:00:00",{"time":130,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4305,"datetime":4309},"BULLISH","2026-08-20 00:00:00",{"time":130,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4311,"datetime":4309},"BollingerBands",{"time":130,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4313,"datetime":4309},"CCI",{"time":141,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4315,"datetime":4316},"ADX","2026-08-18 00:00:00",{"time":147,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4318,"datetime":4319},"MACD","2026-08-17 00:00:00",{"time":190,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4321,"datetime":4322},"RSI","2026-08-05 00:00:00",{"time":202,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4311,"datetime":4324},"2026-08-03 00:00:00",{"time":218,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4313,"datetime":4326},"2026-07-29 00:00:00",{"time":222,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4318,"datetime":4328},"2026-07-28 00:00:00",{"time":226,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4315,"datetime":4330},"2026-07-27 00:00:00",{"time":243,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4305,"datetime":4332},"2026-07-22 00:00:00",{"time":286,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4321,"datetime":4334},"2026-07-09 00:00:00",{"time":292,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4311,"datetime":4336},"2026-07-08 00:00:00",{"time":295,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4313,"datetime":4338},"2026-07-07 00:00:00",{"time":306,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4315,"datetime":4340},"2026-07-02 00:00:00",{"time":312,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4315,"datetime":4342},"2026-07-01 00:00:00",{"time":317,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4315,"datetime":4344},"2026-06-30 00:00:00",{"time":333,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4318,"datetime":4346},"2026-06-25 00:00:00",{"time":374,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4305,"datetime":4348},"2026-06-12 00:00:00",{"time":379,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4318,"datetime":4350},"2026-06-11 00:00:00",{"time":382,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4318,"datetime":4352},"2026-06-10 00:00:00",{"time":382,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4321,"datetime":4352},{"time":422,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4311,"datetime":4355},"2026-05-27 00:00:00",{"time":422,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4313,"datetime":4355},{"time":433,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4318,"datetime":4358},"2026-05-21 00:00:00",{"time":441,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4311,"datetime":4360},"2026-05-19 00:00:00",{"time":441,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4305,"datetime":4360},{"time":446,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4305,"datetime":4363},"2026-05-18 00:00:00",{"time":495,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4305,"datetime":4365},"2026-04-30 00:00:00",{"time":498,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4313,"datetime":4367},"2026-04-29 00:00:00",{"time":506,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4318,"datetime":4369},"2026-04-27 00:00:00",{"time":559,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4315,"datetime":4371},"2026-04-08 00:00:00",{"time":559,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4311,"datetime":4371},{"time":565,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4315,"datetime":4374},"2026-04-06 00:00:00",{"time":573,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4315,"datetime":4376},"2026-04-01 00:00:00",{"time":573,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4313,"datetime":4376},{"time":600,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4318,"datetime":4379},"2026-03-24 00:00:00",{"time":604,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4321,"datetime":4381},"2026-03-23 00:00:00",{"time":641,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4305,"datetime":4383},"2026-03-10 00:00:00",{"time":667,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4311,"datetime":4385},"2026-03-02 00:00:00",{"time":667,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4313,"datetime":4385},{"time":696,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4315,"datetime":4388},"2026-02-23 00:00:00",{"time":707,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4318,"datetime":4390},"2026-02-19 00:00:00",{"time":734,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4321,"datetime":4392},"2026-02-11 00:00:00",{"time":751,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4311,"datetime":4394},"2026-02-06 00:00:00",{"time":767,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4315,"datetime":4396},"2026-02-03 00:00:00",{"time":767,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4313,"datetime":4396},{"time":771,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4318,"datetime":4399},"2026-02-02 00:00:00",{"time":780,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4321,"datetime":4401},"2026-01-29 00:00:00",{"time":806,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4311,"datetime":4403},"2026-01-20 00:00:00",{"time":809,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4313,"datetime":4405},"2026-01-16 00:00:00",{"time":820,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4315,"datetime":4407},"2026-01-14 00:00:00",{"time":823,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4318,"datetime":4409},"2026-01-13 00:00:00",{"time":852,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4321,"datetime":4411},"2026-01-02 00:00:00",{"time":874,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4305,"datetime":4413},"2025-12-24 00:00:00",{"time":903,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4315,"datetime":4415},"2025-12-11 00:00:00",{"time":903,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4311,"datetime":4415},{"time":903,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4313,"datetime":4415},{"time":931,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4318,"datetime":4419},"2025-11-28 00:00:00",{"time":987,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4318,"datetime":4421},"2025-11-04 00:00:00",{"time":993,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4318,"datetime":4423},"2025-10-31 00:00:00",{"time":998,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4318,"datetime":4425},"2025-10-29 00:00:00",{"time":1001,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4313,"datetime":4427},"2025-10-28 00:00:00",{"time":1018,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4313,"datetime":4429},"2025-10-22 00:00:00",{"time":1023,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4318,"datetime":4431},"2025-10-20 00:00:00",{"time":1051,"symbol":5,"current_signal":4302,"signal_change":4303,"signal_type":4304,"trading_system":4305,"datetime":4433},"2025-10-07 00:00:00",{"time":1054,"symbol":5,"current_signal":4303,"signal_change":4303,"signal_type":4308,"trading_system":4321,"datetime":4435},"2025-10-06 00:00:00",[4437,4443,4449,4454,4459,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4722,4728,4734,4740,4746,4752,4758,4764,4770,4776,4782,4788,4794,4800,4806,4812,4818,4824,4830,4836,4841,4848,4854,4860,4866,4872,4877,4881,4887,4893,4899,4905,4911,4917,4923,4929,4935,4941,4947,4953,4959,4965,4971],{"symbol":5,"form":4438,"filingdate":587,"primarydocument":4439,"accessionnumber":4440,"filing_url":4441,"sec_url":4442},"8-K","ccl-20260327.htm","0000815097-26-000034","https://www.sec.gov/Archives/edgar/data/815097/000081509726000034/ccl-20260327.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509726000034/0000815097-26-000034-index.htm",{"symbol":5,"form":4444,"filingdate":587,"primarydocument":4445,"accessionnumber":4446,"filing_url":4447,"sec_url":4448},"10-Q","ccl-20260228.htm","0000815097-26-000037","https://www.sec.gov/Archives/edgar/data/815097/000081509726000037/ccl-20260228.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509726000037/0000815097-26-000037-index.htm",{"symbol":5,"form":4438,"filingdate":702,"primarydocument":4450,"accessionnumber":4451,"filing_url":4452,"sec_url":4453},"eh260740928_8k.htm","0000950142-26-000454","https://www.sec.gov/Archives/edgar/data/815097/000095014226000454/eh260740928_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014226000454/0000950142-26-000454-index.htm",{"symbol":5,"form":4438,"filingdate":729,"primarydocument":4455,"accessionnumber":4456,"filing_url":4457,"sec_url":4458},"eh260737149_8k.htm","0000950142-26-000354","https://www.sec.gov/Archives/edgar/data/815097/000095014226000354/eh260737149_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014226000354/0000950142-26-000354-index.htm",{"symbol":5,"form":4460,"filingdate":788,"primarydocument":4461,"accessionnumber":4462,"filing_url":4463,"sec_url":4464},"10-K","ccl-20251130.htm","0000815097-26-000007","https://www.sec.gov/Archives/edgar/data/815097/000081509726000007/ccl-20251130.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509726000007/0000815097-26-000007-index.htm",{"symbol":5,"form":4438,"filingdate":887,"primarydocument":4466,"accessionnumber":4467,"filing_url":4468,"sec_url":4469},"ccl-20251219.htm","0001628280-25-058106","https://www.sec.gov/Archives/edgar/data/815097/000162828025058106/ccl-20251219.htm","https://www.sec.gov/Archives/edgar/data/815097/000162828025058106/0001628280-25-058106-index.htm",{"symbol":5,"form":4438,"filingdate":1033,"primarydocument":4471,"accessionnumber":4472,"filing_url":4473,"sec_url":4474},"eh250691830_8k.htm","0000950142-25-002811","https://www.sec.gov/Archives/edgar/data/815097/000095014225002811/eh250691830_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225002811/0000950142-25-002811-index.htm",{"symbol":5,"form":4438,"filingdate":1068,"primarydocument":4476,"accessionnumber":4477,"filing_url":4478,"sec_url":4479},"eh250684989_8k.htm","0000950142-25-002580","https://www.sec.gov/Archives/edgar/data/815097/000095014225002580/eh250684989_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225002580/0000950142-25-002580-index.htm",{"symbol":5,"form":4438,"filingdate":1068,"primarydocument":4481,"accessionnumber":4482,"filing_url":4483,"sec_url":4484},"eh250685002_8k.htm","0000950142-25-002569","https://www.sec.gov/Archives/edgar/data/815097/000095014225002569/eh250685002_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225002569/0000950142-25-002569-index.htm",{"symbol":5,"form":4438,"filingdate":1072,"primarydocument":4486,"accessionnumber":4487,"filing_url":4488,"sec_url":4489},"ccl-20250929.htm","0000815097-25-000082","https://www.sec.gov/Archives/edgar/data/815097/000081509725000082/ccl-20250929.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509725000082/0000815097-25-000082-index.htm",{"symbol":5,"form":4444,"filingdate":1072,"primarydocument":4491,"accessionnumber":4492,"filing_url":4493,"sec_url":4494},"ccl-20250831.htm","0000815097-25-000084","https://www.sec.gov/Archives/edgar/data/815097/000081509725000084/ccl-20250831.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509725000084/0000815097-25-000084-index.htm",{"symbol":5,"form":4438,"filingdate":1191,"primarydocument":4496,"accessionnumber":4497,"filing_url":4498,"sec_url":4499},"eh250668927_8k.htm","0000950142-25-002224","https://www.sec.gov/Archives/edgar/data/815097/000095014225002224/eh250668927_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225002224/0000950142-25-002224-index.htm",{"symbol":5,"form":4438,"filingdate":1216,"primarydocument":4501,"accessionnumber":4502,"filing_url":4503,"sec_url":4504},"ccl-20250806.htm","0000815097-25-000071","https://www.sec.gov/Archives/edgar/data/815097/000081509725000071/ccl-20250806.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509725000071/0000815097-25-000071-index.htm",{"symbol":5,"form":4438,"filingdate":1277,"primarydocument":4506,"accessionnumber":4507,"filing_url":4508,"sec_url":4509},"eh250653951_8k-closing.htm","0000950142-25-001921","https://www.sec.gov/Archives/edgar/data/815097/000095014225001921/eh250653951_8k-closing.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225001921/0000950142-25-001921-index.htm",{"symbol":5,"form":4438,"filingdate":1293,"primarydocument":4511,"accessionnumber":4512,"filing_url":4513,"sec_url":4514},"eh250650846_8k.htm","0000950142-25-001853","https://www.sec.gov/Archives/edgar/data/815097/000095014225001853/eh250650846_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225001853/0000950142-25-001853-index.htm",{"symbol":5,"form":4438,"filingdate":1293,"primarydocument":4516,"accessionnumber":4517,"filing_url":4518,"sec_url":4519},"eh250650386_8k.htm","0000950142-25-001845","https://www.sec.gov/Archives/edgar/data/815097/000095014225001845/eh250650386_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225001845/0000950142-25-001845-index.htm",{"symbol":5,"form":4438,"filingdate":1293,"primarydocument":4521,"accessionnumber":4522,"filing_url":4523,"sec_url":4524},"eh250650498_8k.htm","0000950142-25-001844","https://www.sec.gov/Archives/edgar/data/815097/000095014225001844/eh250650498_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225001844/0000950142-25-001844-index.htm",{"symbol":5,"form":4438,"filingdate":1300,"primarydocument":4526,"accessionnumber":4527,"filing_url":4528,"sec_url":4529},"eh250647980_8k.htm","0000950142-25-001784","https://www.sec.gov/Archives/edgar/data/815097/000095014225001784/eh250647980_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225001784/0000950142-25-001784-index.htm",{"symbol":5,"form":4438,"filingdate":1302,"primarydocument":4531,"accessionnumber":4532,"filing_url":4533,"sec_url":4534},"eh250647981_8k.htm","0000950142-25-001720","https://www.sec.gov/Archives/edgar/data/815097/000095014225001720/eh250647981_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225001720/0000950142-25-001720-index.htm",{"symbol":5,"form":4444,"filingdate":1309,"primarydocument":4536,"accessionnumber":4537,"filing_url":4538,"sec_url":4539},"ccl-20250531.htm","0000815097-25-000052","https://www.sec.gov/Archives/edgar/data/815097/000081509725000052/ccl-20250531.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509725000052/0000815097-25-000052-index.htm",{"symbol":5,"form":4438,"filingdate":1316,"primarydocument":4541,"accessionnumber":4542,"filing_url":4543,"sec_url":4544},"ccl-20250624.htm","0000815097-25-000047","https://www.sec.gov/Archives/edgar/data/815097/000081509725000047/ccl-20250624.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509725000047/0000815097-25-000047-index.htm",{"symbol":5,"form":4438,"filingdate":1342,"primarydocument":4546,"accessionnumber":4547,"filing_url":4548,"sec_url":4549},"eh250641949_8k.htm","0000950142-25-001611","https://www.sec.gov/Archives/edgar/data/815097/000095014225001611/eh250641949_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225001611/0000950142-25-001611-index.htm",{"symbol":5,"form":4438,"filingdate":1416,"primarydocument":4551,"accessionnumber":4552,"filing_url":4553,"sec_url":4554},"eh250630725_8k.htm","0000950142-25-001443","https://www.sec.gov/Archives/edgar/data/815097/000095014225001443/eh250630725_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225001443/0000950142-25-001443-index.htm",{"symbol":5,"form":4438,"filingdate":1446,"primarydocument":4556,"accessionnumber":4557,"filing_url":4558,"sec_url":4559},"eh250627041_8k.htm","0000950142-25-001332","https://www.sec.gov/Archives/edgar/data/815097/000095014225001332/eh250627041_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225001332/0000950142-25-001332-index.htm",{"symbol":5,"form":4438,"filingdate":1446,"primarydocument":4561,"accessionnumber":4562,"filing_url":4563,"sec_url":4564},"eh250626182_8k.htm","0000950142-25-001321","https://www.sec.gov/Archives/edgar/data/815097/000095014225001321/eh250626182_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225001321/0000950142-25-001321-index.htm",{"symbol":5,"form":4438,"filingdate":1530,"primarydocument":4566,"accessionnumber":4567,"filing_url":4568,"sec_url":4569},"eh250618029_8k.htm","0000950142-25-001121","https://www.sec.gov/Archives/edgar/data/815097/000095014225001121/eh250618029_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225001121/0000950142-25-001121-index.htm",{"symbol":5,"form":4438,"filingdate":4571,"primarydocument":4572,"accessionnumber":4573,"filing_url":4574,"sec_url":4575},"2025-04-18","ccl-20250416.htm","0000815097-25-000029","https://www.sec.gov/Archives/edgar/data/815097/000081509725000029/ccl-20250416.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509725000029/0000815097-25-000029-index.htm",{"symbol":5,"form":4444,"filingdate":1625,"primarydocument":4577,"accessionnumber":4578,"filing_url":4579,"sec_url":4580},"ccl-20250228.htm","0000815097-25-000025","https://www.sec.gov/Archives/edgar/data/815097/000081509725000025/ccl-20250228.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509725000025/0000815097-25-000025-index.htm",{"symbol":5,"form":4438,"filingdate":1636,"primarydocument":4582,"accessionnumber":4583,"filing_url":4584,"sec_url":4585},"ccl-20250321.htm","0000815097-25-000019","https://www.sec.gov/Archives/edgar/data/815097/000081509725000019/ccl-20250321.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509725000019/0000815097-25-000019-index.htm",{"symbol":5,"form":4438,"filingdate":1707,"primarydocument":4587,"accessionnumber":4588,"filing_url":4589,"sec_url":4590},"eh250597311_8k.htm","0000950142-25-000567","https://www.sec.gov/Archives/edgar/data/815097/000095014225000567/eh250597311_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225000567/0000950142-25-000567-index.htm",{"symbol":5,"form":4438,"filingdate":1730,"primarydocument":4592,"accessionnumber":4593,"filing_url":4594,"sec_url":4595},"eh250591933_8k.htm","0000950142-25-000414","https://www.sec.gov/Archives/edgar/data/815097/000095014225000414/eh250591933_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225000414/0000950142-25-000414-index.htm",{"symbol":5,"form":4438,"filingdate":1733,"primarydocument":4597,"accessionnumber":4598,"filing_url":4599,"sec_url":4600},"eh250591927_8k.htm","0000950142-25-000410","https://www.sec.gov/Archives/edgar/data/815097/000095014225000410/eh250591927_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225000410/0000950142-25-000410-index.htm",{"symbol":5,"form":4438,"filingdate":1750,"primarydocument":4602,"accessionnumber":4603,"filing_url":4604,"sec_url":4605},"eh250587971_8k.htm","0000950142-25-000285","https://www.sec.gov/Archives/edgar/data/815097/000095014225000285/eh250587971_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225000285/0000950142-25-000285-index.htm",{"symbol":5,"form":4438,"filingdate":1769,"primarydocument":4607,"accessionnumber":4608,"filing_url":4609,"sec_url":4610},"eh250582028_8k.htm","0000950142-25-000209","https://www.sec.gov/Archives/edgar/data/815097/000095014225000209/eh250582028_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225000209/0000950142-25-000209-index.htm",{"symbol":5,"form":4438,"filingdate":1769,"primarydocument":4612,"accessionnumber":4613,"filing_url":4614,"sec_url":4615},"eh250582030_8k.htm","0000950142-25-000210","https://www.sec.gov/Archives/edgar/data/815097/000095014225000210/eh250582030_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225000210/0000950142-25-000210-index.htm",{"symbol":5,"form":4460,"filingdate":1771,"primarydocument":4617,"accessionnumber":4618,"filing_url":4619,"sec_url":4620},"ccl-20241130.htm","0000815097-25-000007","https://www.sec.gov/Archives/edgar/data/815097/000081509725000007/ccl-20241130.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509725000007/0000815097-25-000007-index.htm",{"symbol":5,"form":4438,"filingdate":1800,"primarydocument":4622,"accessionnumber":4623,"filing_url":4624,"sec_url":4625},"eh250577194_8k.htm","0000950142-25-000085","https://www.sec.gov/Archives/edgar/data/815097/000095014225000085/eh250577194_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225000085/0000950142-25-000085-index.htm",{"symbol":5,"form":4438,"filingdate":1805,"primarydocument":4627,"accessionnumber":4628,"filing_url":4629,"sec_url":4630},"tm252805d1_8k.htm","0001104659-25-002319","https://www.sec.gov/Archives/edgar/data/815097/000110465925002319/tm252805d1_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000110465925002319/0001104659-25-002319-index.htm",{"symbol":5,"form":4438,"filingdate":1845,"primarydocument":4632,"accessionnumber":4633,"filing_url":4634,"sec_url":4635},"ccl-20241220.htm","0000815097-24-000078","https://www.sec.gov/Archives/edgar/data/815097/000081509724000078/ccl-20241220.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509724000078/0000815097-24-000078-index.htm",{"symbol":5,"form":4438,"filingdate":2048,"primarydocument":4637,"accessionnumber":4638,"filing_url":4639,"sec_url":4640},"ccl-20240930.htm","0000815097-24-000069","https://www.sec.gov/Archives/edgar/data/815097/000081509724000069/ccl-20240930.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509724000069/0000815097-24-000069-index.htm",{"symbol":5,"form":4444,"filingdate":2048,"primarydocument":4642,"accessionnumber":4643,"filing_url":4644,"sec_url":4645},"ccl-20240831.htm","0000815097-24-000071","https://www.sec.gov/Archives/edgar/data/815097/000081509724000071/ccl-20240831.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509724000071/0000815097-24-000071-index.htm",{"symbol":5,"form":4444,"filingdate":2329,"primarydocument":4647,"accessionnumber":4648,"filing_url":4649,"sec_url":4650},"ccl-20240531.htm","0000815097-24-000057","https://www.sec.gov/Archives/edgar/data/815097/000081509724000057/ccl-20240531.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509724000057/0000815097-24-000057-index.htm",{"symbol":5,"form":4438,"filingdate":2335,"primarydocument":4652,"accessionnumber":4653,"filing_url":4654,"sec_url":4655},"ccl-20240625.htm","0000815097-24-000052","https://www.sec.gov/Archives/edgar/data/815097/000081509724000052/ccl-20240625.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509724000052/0000815097-24-000052-index.htm",{"symbol":5,"form":4438,"filingdate":2497,"primarydocument":4657,"accessionnumber":4658,"filing_url":4659,"sec_url":4660},"eh240474090_8k.htm","0000950142-24-001201","https://www.sec.gov/Archives/edgar/data/815097/000095014224001201/eh240474090_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014224001201/0000950142-24-001201-index.htm",{"symbol":5,"form":4438,"filingdate":2511,"primarydocument":4662,"accessionnumber":4663,"filing_url":4664,"sec_url":4665},"eh240471574_8k.htm","0000950142-24-001153","https://www.sec.gov/Archives/edgar/data/815097/000095014224001153/eh240471574_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014224001153/0000950142-24-001153-index.htm",{"symbol":5,"form":4438,"filingdate":2526,"primarydocument":4667,"accessionnumber":4668,"filing_url":4669,"sec_url":4670},"ccl-20240412.htm","0000815097-24-000044","https://www.sec.gov/Archives/edgar/data/815097/000081509724000044/ccl-20240412.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509724000044/0000815097-24-000044-index.htm",{"symbol":5,"form":4438,"filingdate":2539,"primarydocument":4672,"accessionnumber":4673,"filing_url":4674,"sec_url":4675},"ccl-20240405.htm","0000815097-24-000041","https://www.sec.gov/Archives/edgar/data/815097/000081509724000041/ccl-20240405.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509724000041/0000815097-24-000041-index.htm",{"symbol":5,"form":4444,"filingdate":2571,"primarydocument":4677,"accessionnumber":4678,"filing_url":4679,"sec_url":4680},"ccl-20240229.htm","0000815097-24-000035","https://www.sec.gov/Archives/edgar/data/815097/000081509724000035/ccl-20240229.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509724000035/0000815097-24-000035-index.htm",{"symbol":5,"form":4438,"filingdate":2571,"primarydocument":4682,"accessionnumber":4683,"filing_url":4684,"sec_url":4685},"ccl-20240327.htm","0000815097-24-000033","https://www.sec.gov/Archives/edgar/data/815097/000081509724000033/ccl-20240327.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509724000033/0000815097-24-000033-index.htm",{"symbol":5,"form":4438,"filingdate":2685,"primarydocument":4687,"accessionnumber":4688,"filing_url":4689,"sec_url":4690},"ccl-20240130.htm","0000815097-24-000016","https://www.sec.gov/Archives/edgar/data/815097/000081509724000016/ccl-20240130.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509724000016/0000815097-24-000016-index.htm",{"symbol":5,"form":4460,"filingdate":2692,"primarydocument":4692,"accessionnumber":4693,"filing_url":4694,"sec_url":4695},"ccl-20231130.htm","0000815097-24-000011","https://www.sec.gov/Archives/edgar/data/815097/000081509724000011/ccl-20231130.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509724000011/0000815097-24-000011-index.htm",{"symbol":5,"form":4438,"filingdate":2701,"primarydocument":4697,"accessionnumber":4698,"filing_url":4699,"sec_url":4700},"eh240440370_8k.htm","0000950142-24-000192","https://www.sec.gov/Archives/edgar/data/815097/000095014224000192/eh240440370_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014224000192/0000950142-24-000192-index.htm",{"symbol":5,"form":4438,"filingdate":2755,"primarydocument":4702,"accessionnumber":4703,"filing_url":4704,"sec_url":4705},"ccl-20231221.htm","0000815097-23-000071","https://www.sec.gov/Archives/edgar/data/815097/000081509723000071/ccl-20231221.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509723000071/0000815097-23-000071-index.htm",{"symbol":5,"form":4438,"filingdate":3002,"primarydocument":4707,"accessionnumber":4708,"filing_url":4709,"sec_url":4710},"ccl-20230929.htm","0000815097-23-000062","https://www.sec.gov/Archives/edgar/data/815097/000081509723000062/ccl-20230929.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509723000062/0000815097-23-000062-index.htm",{"symbol":5,"form":4444,"filingdate":3002,"primarydocument":4712,"accessionnumber":4713,"filing_url":4714,"sec_url":4715},"ccl-20230831.htm","0000815097-23-000066","https://www.sec.gov/Archives/edgar/data/815097/000081509723000066/ccl-20230831.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509723000066/0000815097-23-000066-index.htm",{"symbol":5,"form":4438,"filingdate":4717,"primarydocument":4718,"accessionnumber":4719,"filing_url":4720,"sec_url":4721},"2023-08-08","eh230389373_8k.htm","0000950142-23-002171","https://www.sec.gov/Archives/edgar/data/815097/000095014223002171/eh230389373_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014223002171/0000950142-23-002171-index.htm",{"symbol":5,"form":4438,"filingdate":4723,"primarydocument":4724,"accessionnumber":4725,"filing_url":4726,"sec_url":4727},"2023-08-02","eh230387788_8k.htm","0000950142-23-002122","https://www.sec.gov/Archives/edgar/data/815097/000095014223002122/eh230387788_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014223002122/0000950142-23-002122-index.htm",{"symbol":5,"form":4438,"filingdate":4729,"primarydocument":4730,"accessionnumber":4731,"filing_url":4732,"sec_url":4733},"2023-07-31","eh230386711_8k.htm","0000950142-23-002107","https://www.sec.gov/Archives/edgar/data/815097/000095014223002107/eh230386711_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014223002107/0000950142-23-002107-index.htm",{"symbol":5,"form":4444,"filingdate":4735,"primarydocument":4736,"accessionnumber":4737,"filing_url":4738,"sec_url":4739},"2023-06-28","ccl-20230531.htm","0000815097-23-000051","https://www.sec.gov/Archives/edgar/data/815097/000081509723000051/ccl-20230531.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509723000051/0000815097-23-000051-index.htm",{"symbol":5,"form":4438,"filingdate":4741,"primarydocument":4742,"accessionnumber":4743,"filing_url":4744,"sec_url":4745},"2023-06-26","ccl-20230626.htm","0000815097-23-000045","https://www.sec.gov/Archives/edgar/data/815097/000081509723000045/ccl-20230626.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509723000045/0000815097-23-000045-index.htm",{"symbol":5,"form":4438,"filingdate":4747,"primarydocument":4748,"accessionnumber":4749,"filing_url":4750,"sec_url":4751},"2023-04-26","ccl-20230421.htm","0000815097-23-000037","https://www.sec.gov/Archives/edgar/data/815097/000081509723000037/ccl-20230421.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509723000037/0000815097-23-000037-index.htm",{"symbol":5,"form":4438,"filingdate":4753,"primarydocument":4754,"accessionnumber":4755,"filing_url":4756,"sec_url":4757},"2023-04-07","tm2311942d1_8k.htm","0001104659-23-043182","https://www.sec.gov/Archives/edgar/data/815097/000110465923043182/tm2311942d1_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000110465923043182/0001104659-23-043182-index.htm",{"symbol":5,"form":4444,"filingdate":4759,"primarydocument":4760,"accessionnumber":4761,"filing_url":4762,"sec_url":4763},"2023-03-29","ccl-20230228.htm","0000815097-23-000035","https://www.sec.gov/Archives/edgar/data/815097/000081509723000035/ccl-20230228.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509723000035/0000815097-23-000035-index.htm",{"symbol":5,"form":4438,"filingdate":4765,"primarydocument":4766,"accessionnumber":4767,"filing_url":4768,"sec_url":4769},"2023-03-27","ccl-20230327.htm","0000815097-23-000030","https://www.sec.gov/Archives/edgar/data/815097/000081509723000030/ccl-20230327.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509723000030/0000815097-23-000030-index.htm",{"symbol":5,"form":4438,"filingdate":4771,"primarydocument":4772,"accessionnumber":4773,"filing_url":4774,"sec_url":4775},"2023-03-01","eh230334039_8k.htm","0000950142-23-000539","https://www.sec.gov/Archives/edgar/data/815097/000095014223000539/eh230334039_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014223000539/0000950142-23-000539-index.htm",{"symbol":5,"form":4460,"filingdate":4777,"primarydocument":4778,"accessionnumber":4779,"filing_url":4780,"sec_url":4781},"2023-01-27","ccl-20221130.htm","0000815097-23-000012","https://www.sec.gov/Archives/edgar/data/815097/000081509723000012/ccl-20221130.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509723000012/0000815097-23-000012-index.htm",{"symbol":5,"form":4438,"filingdate":4783,"primarydocument":4784,"accessionnumber":4785,"filing_url":4786,"sec_url":4787},"2023-01-18","tm233753d1_8k.htm","0001104659-23-004597","https://www.sec.gov/Archives/edgar/data/815097/000110465923004597/tm233753d1_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000110465923004597/0001104659-23-004597-index.htm",{"symbol":5,"form":4438,"filingdate":4789,"primarydocument":4790,"accessionnumber":4791,"filing_url":4792,"sec_url":4793},"2022-12-21","ccl-20221221.htm","0000815097-22-000081","https://www.sec.gov/Archives/edgar/data/815097/000081509722000081/ccl-20221221.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509722000081/0000815097-22-000081-index.htm",{"symbol":5,"form":4438,"filingdate":4795,"primarydocument":4796,"accessionnumber":4797,"filing_url":4798,"sec_url":4799},"2022-11-18","eh220306481_8k.htm","0000950142-22-003212","https://www.sec.gov/Archives/edgar/data/815097/000095014222003212/eh220306481_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014222003212/0000950142-22-003212-index.htm",{"symbol":5,"form":4438,"filingdate":4801,"primarydocument":4802,"accessionnumber":4803,"filing_url":4804,"sec_url":4805},"2022-11-15","tm2230508d1_8k.htm","0001104659-22-119119","https://www.sec.gov/Archives/edgar/data/815097/000110465922119119/tm2230508d1_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000110465922119119/0001104659-22-119119-index.htm",{"symbol":5,"form":4438,"filingdate":4807,"primarydocument":4808,"accessionnumber":4809,"filing_url":4810,"sec_url":4811},"2022-11-03","tm2229579d1_8k.htm","0001104659-22-114257","https://www.sec.gov/Archives/edgar/data/815097/000110465922114257/tm2229579d1_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000110465922114257/0001104659-22-114257-index.htm",{"symbol":5,"form":4438,"filingdate":4813,"primarydocument":4814,"accessionnumber":4815,"filing_url":4816,"sec_url":4817},"2022-11-01","eh220300730_8k.htm","0000950142-22-003028","https://www.sec.gov/Archives/edgar/data/815097/000095014222003028/eh220300730_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014222003028/0000950142-22-003028-index.htm",{"symbol":5,"form":4438,"filingdate":4819,"primarydocument":4820,"accessionnumber":4821,"filing_url":4822,"sec_url":4823},"2022-10-25","eh220298791_8k.htm","0000950142-22-002961","https://www.sec.gov/Archives/edgar/data/815097/000095014222002961/eh220298791_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014222002961/0000950142-22-002961-index.htm",{"symbol":5,"form":4438,"filingdate":4825,"primarydocument":4826,"accessionnumber":4827,"filing_url":4828,"sec_url":4829},"2022-10-18","eh220296286_8k.htm","0000950142-22-002921","https://www.sec.gov/Archives/edgar/data/815097/000095014222002921/eh220296286_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014222002921/0000950142-22-002921-index.htm",{"symbol":5,"form":4444,"filingdate":4831,"primarydocument":4832,"accessionnumber":4833,"filing_url":4834,"sec_url":4835},"2022-09-30","ccl-20220831.htm","0000815097-22-000073","https://www.sec.gov/Archives/edgar/data/815097/000081509722000073/ccl-20220831.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509722000073/0000815097-22-000073-index.htm",{"symbol":5,"form":4438,"filingdate":4831,"primarydocument":4837,"accessionnumber":4838,"filing_url":4839,"sec_url":4840},"ccl-20220930.htm","0000815097-22-000071","https://www.sec.gov/Archives/edgar/data/815097/000081509722000071/ccl-20220930.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509722000071/0000815097-22-000071-index.htm",{"symbol":5,"form":4842,"filingdate":4843,"primarydocument":4844,"accessionnumber":4845,"filing_url":4846,"sec_url":4847},"8-K/A","2022-08-26","tm2224403d1_8ka.htm","0001104659-22-094825","https://www.sec.gov/Archives/edgar/data/815097/000110465922094825/tm2224403d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/815097/000110465922094825/0001104659-22-094825-index.htm",{"symbol":5,"form":4438,"filingdate":4849,"primarydocument":4850,"accessionnumber":4851,"filing_url":4852,"sec_url":4853},"2022-08-22","eh220280920_8k.htm","0000950142-22-002577","https://www.sec.gov/Archives/edgar/data/815097/000095014222002577/eh220280920_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014222002577/0000950142-22-002577-index.htm",{"symbol":5,"form":4438,"filingdate":4855,"primarydocument":4856,"accessionnumber":4857,"filing_url":4858,"sec_url":4859},"2022-07-25","tm2221467d4_8k.htm","0001104659-22-082422","https://www.sec.gov/Archives/edgar/data/815097/000110465922082422/tm2221467d4_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000110465922082422/0001104659-22-082422-index.htm",{"symbol":5,"form":4444,"filingdate":4861,"primarydocument":4862,"accessionnumber":4863,"filing_url":4864,"sec_url":4865},"2022-06-29","ccl-20220531.htm","0000815097-22-000054","https://www.sec.gov/Archives/edgar/data/815097/000081509722000054/ccl-20220531.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509722000054/0000815097-22-000054-index.htm",{"symbol":5,"form":4438,"filingdate":4867,"primarydocument":4868,"accessionnumber":4869,"filing_url":4870,"sec_url":4871},"2022-06-24","ccl-20220623.htm","0000815097-22-000049","https://www.sec.gov/Archives/edgar/data/815097/000081509722000049/ccl-20220623.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509722000049/0000815097-22-000049-index.htm",{"symbol":5,"form":4438,"filingdate":4867,"primarydocument":4873,"accessionnumber":4874,"filing_url":4875,"sec_url":4876},"ccl-20220624.htm","0000815097-22-000044","https://www.sec.gov/Archives/edgar/data/815097/000081509722000044/ccl-20220624.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509722000044/0000815097-22-000044-index.htm",{"symbol":5,"form":4438,"filingdate":4867,"primarydocument":4868,"accessionnumber":4878,"filing_url":4879,"sec_url":4880},"0000815097-22-000047","https://www.sec.gov/Archives/edgar/data/815097/000081509722000047/ccl-20220623.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509722000047/0000815097-22-000047-index.htm",{"symbol":5,"form":4438,"filingdate":4882,"primarydocument":4883,"accessionnumber":4884,"filing_url":4885,"sec_url":4886},"2022-05-25","eh220255667_8k.htm","0000950142-22-001706","https://www.sec.gov/Archives/edgar/data/815097/000095014222001706/eh220255667_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014222001706/0000950142-22-001706-index.htm",{"symbol":5,"form":4438,"filingdate":4888,"primarydocument":4889,"accessionnumber":4890,"filing_url":4891,"sec_url":4892},"2022-05-19","eh220253383_8k.htm","0000950142-22-001677","https://www.sec.gov/Archives/edgar/data/815097/000095014222001677/eh220253383_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014222001677/0000950142-22-001677-index.htm",{"symbol":5,"form":4438,"filingdate":4894,"primarydocument":4895,"accessionnumber":4896,"filing_url":4897,"sec_url":4898},"2022-05-16","tm2215651d1_8k.htm","0001104659-22-061290","https://www.sec.gov/Archives/edgar/data/815097/000110465922061290/tm2215651d1_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000110465922061290/0001104659-22-061290-index.htm",{"symbol":5,"form":4438,"filingdate":4900,"primarydocument":4901,"accessionnumber":4902,"filing_url":4903,"sec_url":4904},"2022-04-27","tm2213670d1_8k.htm","0001104659-22-051225","https://www.sec.gov/Archives/edgar/data/815097/000110465922051225/tm2213670d1_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000110465922051225/0001104659-22-051225-index.htm",{"symbol":5,"form":4438,"filingdate":4906,"primarydocument":4907,"accessionnumber":4908,"filing_url":4909,"sec_url":4910},"2022-04-13","tm2212513d1_8k.htm","0001104659-22-045536","https://www.sec.gov/Archives/edgar/data/815097/000110465922045536/tm2212513d1_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000110465922045536/0001104659-22-045536-index.htm",{"symbol":5,"form":4444,"filingdate":4912,"primarydocument":4913,"accessionnumber":4914,"filing_url":4915,"sec_url":4916},"2022-03-28","ccl-20220228.htm","0000815097-22-000029","https://www.sec.gov/Archives/edgar/data/815097/000081509722000029/ccl-20220228.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509722000029/0000815097-22-000029-index.htm",{"symbol":5,"form":4438,"filingdate":4918,"primarydocument":4919,"accessionnumber":4920,"filing_url":4921,"sec_url":4922},"2022-03-22","ccl-20220322.htm","0000815097-22-000018","https://www.sec.gov/Archives/edgar/data/815097/000081509722000018/ccl-20220322.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509722000018/0000815097-22-000018-index.htm",{"symbol":5,"form":4460,"filingdate":4924,"primarydocument":4925,"accessionnumber":4926,"filing_url":4927,"sec_url":4928},"2022-01-27","ccl-20211130.htm","0000815097-22-000009","https://www.sec.gov/Archives/edgar/data/815097/000081509722000009/ccl-20211130.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509722000009/0000815097-22-000009-index.htm",{"symbol":5,"form":4438,"filingdate":4930,"primarydocument":4931,"accessionnumber":4932,"filing_url":4933,"sec_url":4934},"2021-12-20","ccl-20211220.htm","0000815097-21-000105","https://www.sec.gov/Archives/edgar/data/815097/000081509721000105/ccl-20211220.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509721000105/0000815097-21-000105-index.htm",{"symbol":5,"form":4438,"filingdate":4936,"primarydocument":4937,"accessionnumber":4938,"filing_url":4939,"sec_url":4940},"2021-11-02","eh210196101_8k.htm","0000950142-21-003512","https://www.sec.gov/Archives/edgar/data/815097/000095014221003512/eh210196101_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014221003512/0000950142-21-003512-index.htm",{"symbol":5,"form":4438,"filingdate":4942,"primarydocument":4943,"accessionnumber":4944,"filing_url":4945,"sec_url":4946},"2021-10-20","eh210193638_8k.htm","0000950142-21-003239","https://www.sec.gov/Archives/edgar/data/815097/000095014221003239/eh210193638_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014221003239/0000950142-21-003239-index.htm",{"symbol":5,"form":4438,"filingdate":4948,"primarydocument":4949,"accessionnumber":4950,"filing_url":4951,"sec_url":4952},"2021-10-18","eh210192089_8k.htm","0000950142-21-003218","https://www.sec.gov/Archives/edgar/data/815097/000095014221003218/eh210192089_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014221003218/0000950142-21-003218-index.htm",{"symbol":5,"form":4438,"filingdate":4954,"primarydocument":4955,"accessionnumber":4956,"filing_url":4957,"sec_url":4958},"2021-10-08","eh210190430_8k.htm","0000950142-21-003100","https://www.sec.gov/Archives/edgar/data/815097/000095014221003100/eh210190430_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014221003100/0000950142-21-003100-index.htm",{"symbol":5,"form":4438,"filingdate":4960,"primarydocument":4961,"accessionnumber":4962,"filing_url":4963,"sec_url":4964},"2021-10-04","eh210188886_8k.htm","0000950142-21-003050","https://www.sec.gov/Archives/edgar/data/815097/000095014221003050/eh210188886_8k.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014221003050/0000950142-21-003050-index.htm",{"symbol":5,"form":4444,"filingdate":4966,"primarydocument":4967,"accessionnumber":4968,"filing_url":4969,"sec_url":4970},"2021-09-30","ccl-20210831.htm","0000815097-21-000098","https://www.sec.gov/Archives/edgar/data/815097/000081509721000098/ccl-20210831.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509721000098/0000815097-21-000098-index.htm",{"symbol":5,"form":4438,"filingdate":4972,"primarydocument":4973,"accessionnumber":4974,"filing_url":4975,"sec_url":4976},"2021-09-24","ccl-20210924.htm","0000815097-21-000088","https://www.sec.gov/Archives/edgar/data/815097/000081509721000088/ccl-20210924.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509721000088/0000815097-21-000088-index.htm",[4978,4994,5012,5023,5034,5047,5060,5073,5081,5092,5104,5115,5126,5135,5143,5157,5169,5178,5188,5199,5211],{"symbol":5,"accessionnumber":4979,"filingdate":190,"sec_url":4980,"tags":4981,"headline":4986,"summary":4987,"sector":4988,"industry":4989,"date_processed":4990,"impact_score":4991,"exhibits":4992,"isLocked":4993},"0000950142-26-002267","https://www.sec.gov/Archives/edgar/data/815097/000095014226002267/0000950142-26-002267-index.htm",{"events":4982},[4983,4984,4985],"New Debt Issued","Credit Facility Entered","Debt Covenant Violation","Carnival Corporation Announces Redemption of 2029 Notes","On August 5, 2026, Carnival Corporation Ltd. announced the redemption of all $500,000,000 aggregate principal amount of its 7.000% First-Priority Senior Secured Notes due 2029. The redemption will occur on August 15, 2026, at a price of 103.50% of the principal amount. The notes became unsecured on June 25, 2026, following the Company's receipt of a second investment grade credit rating.","Energy & Transportation","Water Transportation","2026-08-05 13:47:40","HIGH",[],false,{"symbol":5,"accessionnumber":4995,"filingdate":341,"sec_url":4996,"tags":4997,"headline":5003,"summary":5004,"sector":4988,"industry":4989,"date_processed":5005,"impact_score":5006,"exhibits":5007,"isLocked":4993},"0000815097-26-000086","https://www.sec.gov/Archives/edgar/data/815097/000081509726000086/0000815097-26-000086-index.htm",{"events":4998},[4999,5000,5001,5002],"Earnings Beat","General Statement","Financial Instrument Agreement","Corporate Update","Carnival Corporation Reports Record Second Quarter 2026 Financial Results","Carnival Corporation Ltd. announced record second-quarter 2026 financial results, with net income of $537 million, adjusted net income of $569 million, and record revenues of $6.7 billion. The company also reported record net yields and customer deposits of $9.0 billion. Carnival provided an updated outlook for the full year 2026, expecting net yields to increase by approximately 3.2 percent and adjusted cruise costs excluding fuel per available lower berth day (ALBD) to rise by approximately 3.7 percent. The company's strong financial performance was recognized by Moody's with a credit rating upgrade.","2026-06-23 13:17:41","MEDIUM",[5008],{"exhibit_number":5009,"htm_reference":5010,"full_url":5011},"EX-99.1","a20262qearningsrelease8-k.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509726000086/a20262qearningsrelease8-k.htm",{"symbol":5,"accessionnumber":5013,"filingdate":525,"sec_url":5014,"tags":5015,"headline":5019,"summary":5020,"sector":4988,"industry":4989,"date_processed":5021,"impact_score":4991,"exhibits":5022,"isLocked":4993},"0000815097-26-000043","https://www.sec.gov/Archives/edgar/data/815097/000081509726000043/0000815097-26-000043-index.htm",{"events":5016},[5002,5017,5018],"M&A Transaction","Strategic Partnership","Carnival Corporation and Carnival plc Shareholders Approve Unification and Redomiciliation","Carnival Corporation and Carnival plc shareholders approved the proposed unification of their dual listed company structure and the redomiciliation of Carnival Corporation from Panama to Bermuda at their respective meetings held on April 17, 2026. All proposals related to the DLC Unification and Redomiciliation Transactions were approved by the requisite majorities. Additionally, the annual meetings of both companies resulted in the re-election of all directors and approval of various other proposals, including executive compensation and the appointment of Deloitte LLP as the independent auditor.","2026-04-20 13:32:42",[],{"symbol":5,"accessionnumber":4440,"filingdate":587,"sec_url":4442,"tags":5024,"headline":5027,"summary":5028,"sector":4988,"industry":4989,"date_processed":5029,"impact_score":5006,"exhibits":5030,"isLocked":4993},{"events":5025},[4999,5026],"Share Repurchase Program Announced","Carnival Corporation & plc Reports Record Q1 2026 Results and Announces $2.5B Share Buyback","Carnival Corporation & plc reported record first quarter 2026 operating results with diluted EPS of $0.19, up 50% from the prior year, and announced an initial $2.5 billion share buyback program. The company also introduced PROPEL, a set of long-term targets for earnings growth and shareholder returns by 2029. Record revenues of $6.2 billion, gross margin yields up nearly 10%, and record net yields further strengthened the company's financial position. The company expects operational improvement of nearly $150 million in full year 2026 adjusted net income compared to December guidance, partially mitigating the impact from recent changes in fuel prices.","2026-03-27 13:18:41",[5031],{"exhibit_number":5009,"htm_reference":5032,"full_url":5033},"a20261qearningsrelease8-k.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509726000034/a20261qearningsrelease8-k.htm",{"symbol":5,"accessionnumber":4456,"filingdate":729,"sec_url":4458,"tags":5035,"headline":5039,"summary":5040,"sector":4988,"industry":4989,"date_processed":5041,"impact_score":5006,"exhibits":5042,"isLocked":4993},{"events":5036},[5037,5038],"Material Agreement Amendment","New Major Contract","Carnival plc Amends Deposit Agreement for Unification with Carnival Corporation","On February 12, 2026, Carnival plc amended its Deposit Agreement to adjust the termination provisions in anticipation of the unification with Carnival Corporation. The amendment also includes technical changes to the agreement and the form of ADR. This amendment is part of the preparations for the unification and the migration of Carnival Corporation from Panama to Bermuda.","2026-02-12 21:45:56",[5043],{"exhibit_number":5044,"htm_reference":5045,"full_url":5046},"EX-4.1","eh260737149_ex0401.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014226000354/eh260737149_ex0401.htm",{"symbol":5,"accessionnumber":4472,"filingdate":1033,"sec_url":4474,"tags":5048,"headline":5053,"summary":5054,"sector":4988,"industry":4989,"date_processed":5055,"impact_score":5006,"exhibits":5056,"isLocked":4993},{"1.01":5049,"2.03":5050,"7.01":5051},[5038,5001],[4983],[5052],"Regulation FD Disclosure","Carnival Corporation & plc Closes $1.25 Billion Notes Offering and Announces Redemption of Existing Notes","On October 15, 2025, Carnival Corporation & plc closed its $1.25 billion 5.125% senior unsecured notes due 2029 offering, with proceeds used to redeem its existing $2.0 billion 6.000% senior unsecured notes due 2029 on November 1, 2025. The new notes pay interest semi-annually and are guaranteed by Carnival plc and certain subsidiaries. The redemption will be funded by the offering proceeds and cash on hand, aiming to reduce the company's interest expense.","2025-10-15 20:19:41",[5057],{"exhibit_number":5009,"htm_reference":5058,"full_url":5059},"eh250691830_ex9901.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225002811/eh250691830_ex9901.htm",{"symbol":5,"accessionnumber":4477,"filingdate":1068,"sec_url":4479,"tags":5061,"headline":5065,"summary":5066,"sector":4988,"industry":4989,"date_processed":5067,"impact_score":5068,"exhibits":5069,"isLocked":4993},{"7.01":5062,"9.01":5063},[5052],[5064],"Exhibits Furnished","Carnival Corporation & plc Announces Pricing of $1.25 Billion Senior Unsecured Notes Offering","On September 30, 2025, Carnival Corporation & plc announced the pricing of a private offering of $1.25 billion aggregate principal amount of 5.125% senior unsecured notes due 2029. The proceeds, along with cash on hand, will be used to redeem $2.0 billion of 6.000% senior unsecured notes due 2029. This transaction is part of the company's strategy to reduce interest expense and will be governed by an indenture with investment grade-style covenants. The notes will pay interest semi-annually and mature on May 1, 2029.","2025-09-30 21:08:56","LOW",[5070],{"exhibit_number":5009,"htm_reference":5071,"full_url":5072},"eh250684989_ex9901.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225002580/eh250684989_ex9901.htm",{"symbol":5,"accessionnumber":4502,"filingdate":1216,"sec_url":4504,"tags":5074,"headline":5077,"summary":5078,"sector":4988,"industry":4989,"date_processed":5079,"impact_score":5068,"exhibits":5080,"isLocked":4993},{"5.02":5075},[5076],"Executive Compensation Detail","Carnival Corporation Enters into Compensation Agreements for Executive Officers","On August 6, 2025, Carnival Corporation entered into compensation protection and restrictive covenants agreements with its Chief Executive Officer, Chief Financial Officer, Chief Human Resources Officer, and General Counsel. These agreements provide severance pay and other benefits in the event of certain types of termination, subject to the officers executing a waiver and general release. The agreements also include confidentiality, non-competition, non-disparagement, and non-solicitation restrictive covenants.","2025-08-23 12:25:23",[],{"symbol":5,"accessionnumber":4517,"filingdate":1293,"sec_url":4519,"tags":5082,"headline":5085,"summary":5086,"sector":4988,"industry":4989,"date_processed":5087,"impact_score":5068,"exhibits":5088,"isLocked":4993},{"7.01":5083,"9.01":5084},[5052],[5064],"Carnival Corporation Announces $2.0 Billion Senior Unsecured Notes Offering","On July 7, 2025, Carnival Corporation & plc announced a private offering of new senior unsecured notes totaling $2.0 billion to repay existing debt and partially redeem its 5.750% senior unsecured notes due 2027. The offering is expected to close on July 7, 2025, subject to market conditions. The notes will not be registered under the Securities Act of 1933 and will be offered only to qualified institutional buyers and non-U.S. investors.","2025-08-22 06:11:54",[5089],{"exhibit_number":5009,"htm_reference":5090,"full_url":5091},"eh250650386_ex9901.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225001845/eh250650386_ex9901.htm",{"symbol":5,"accessionnumber":4527,"filingdate":1300,"sec_url":4529,"tags":5093,"headline":5097,"summary":5098,"sector":4988,"industry":4989,"date_processed":5099,"impact_score":5068,"exhibits":5100,"isLocked":4993},{"7.01":5094,"9.01":5095},[5052],[5064,5096],"Pro Forma Financial Information","Carnival Corporation & plc Announces Pricing of €1.0 Billion Senior Unsecured Notes Offering","On July 1, 2025, Carnival Corporation & plc announced the pricing of a private offering of €1.0 billion aggregate principal amount of 4.125% senior unsecured notes due 2031. The proceeds from this offering will be used to repay borrowings under the senior secured term loan facilities, as detailed in the press release furnished as Exhibit 99.1.","2025-08-23 12:28:05",[5101],{"exhibit_number":5009,"htm_reference":5102,"full_url":5103},"eh250647980_ex9901.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225001784/eh250647980_ex9901.htm",{"symbol":5,"accessionnumber":4557,"filingdate":1446,"sec_url":4559,"tags":5105,"headline":5108,"summary":5109,"sector":4988,"industry":4989,"date_processed":5110,"impact_score":5068,"exhibits":5111,"isLocked":4993},{"7.01":5106,"9.01":5107},[5052],[5064],"Carnival Corporation Announces Pricing of $1.0 Billion Senior Notes Offering","On May 12, 2025, Carnival Corporation & plc announced the pricing of a private offering of $1.0 billion aggregate principal amount of 5.875% senior unsecured notes due 2031. The net proceeds from the offering will be used to redeem $993 million of the Company's 7.625% senior unsecured notes due 2026. This transaction is part of the Company's strategy to reduce interest expense and manage future debt maturities, with an expected reduction of over $20 million in net annual interest expense. The offering is expected to close on May 21, 2025, and the redemption of the 2026 Unsecured Notes is expected to occur on May 22, 2025, contingent on the closing of the offering.","2025-08-22 21:27:59",[5112],{"exhibit_number":5009,"htm_reference":5113,"full_url":5114},"eh250627041_ex9901.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225001332/eh250627041_ex9901.htm",{"symbol":5,"accessionnumber":4613,"filingdate":1769,"sec_url":4615,"tags":5116,"headline":5119,"summary":5120,"sector":4988,"industry":4989,"date_processed":5121,"impact_score":5068,"exhibits":5122,"isLocked":4993},{"7.01":5117,"9.01":5118},[5052],[5064],"Carnival Corporation & plc Announces $2.0 Billion Senior Notes Offering for Refinancing","On January 28, 2025, Carnival Corporation & plc issued a press release announcing the pricing of a private offering of $2.0 billion 6.125% senior unsecured notes due 2033. The proceeds from the offering will be used to redeem $2.03 billion 10.375% senior priority notes due 2028. This transaction is part of the company's strategy to reduce interest expense, simplify its capital structure, and manage its future debt maturities. The company expects to reduce net annual interest expense by over $80 million as a result of this transaction. The notes offering and redemption are expected to close on February 7, 2025. The notes will pay interest semi-annually and will mature on February 15, 2033.","2025-11-18 23:06:06",[5123],{"exhibit_number":5009,"htm_reference":5124,"full_url":5125},"eh250582030_ex9901.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014225000210/eh250582030_ex9901.htm",{"symbol":5,"accessionnumber":4638,"filingdate":2048,"sec_url":4640,"tags":5127,"headline":5131,"summary":5132,"sector":4988,"industry":4989,"date_processed":5133,"impact_score":4991,"exhibits":5134,"isLocked":4993},{"2.02":5128,"9.01":5130},[4999,5129],"Raised Guidance",[5064],"Carnival Corporation & plc Reports Record-Setting Third Quarter Results and Raises Full-Year 2024 Guidance for the Third Time","Carnival Corporation & plc reported record-setting operating results for the third quarter of 2024, with net income at $1.7 billion, surpassing guidance by $170 million. The company achieved record operating income of $2.2 billion and raised its full-year 2024 adjusted EBITDA guidance to approximately $6.0 billion, up over 40 percent compared to 2023. Bookings for 2025 are ahead of the previous record, with prices in constant currency also ahead of the prior year. The company expects net yields up approximately 10.4 percent and adjusted cruise costs excluding fuel per ALBD up approximately 3.5 percent for the full year. Carnival Corporation & plc also improved its leverage metrics and balance sheet, reducing net debt and increasing liquidity.","2025-08-24 00:21:26",[],{"symbol":5,"accessionnumber":4653,"filingdate":2335,"sec_url":4655,"tags":5136,"headline":5139,"summary":5140,"sector":4988,"industry":4989,"date_processed":5141,"impact_score":4991,"exhibits":5142,"isLocked":4993},{"2.02":5137,"9.01":5138},[4999,5129],[5064],"Carnival Reports Record Q2 Results and Raises FY2024 Guidance","Carnival Corporation & plc reported record second quarter revenues of $5.8 billion and operating income of $560 million, significantly outperforming guidance. The company also raised its full-year 2024 net yield guidance to approximately 10.25 percent and adjusted net income guidance by approximately $275 million. Customer deposits reached an all-time high of $8.3 billion, and the company expects continued strong demand and occupancy for the remainder of 2024 and 2025. Carnival also announced refinancing activities, reducing debt by $6.6 billion and simplifying its capital structure.","2025-08-23 12:52:23",[],{"symbol":5,"accessionnumber":4658,"filingdate":2497,"sec_url":4660,"tags":5144,"headline":5150,"summary":5151,"sector":4988,"industry":4989,"date_processed":5152,"impact_score":5006,"exhibits":5153,"isLocked":4993},{"1.01":5145,"2.03":5146,"8.01":5147,"9.01":5148},[5038],[4983],[5002],[5149],"No viable tag","Carnival Corporation Announces €500 Million Notes Offering and Loan Repricing","On April 25, 2024, Carnival Corporation closed a €500 million senior unsecured notes offering due 2030 and repriced its senior secured term loans maturing in 2027 and 2028. The notes offering will be used to redeem €500 million of 7.625% senior unsecured notes due 2026, reducing interest expense by nearly 2%. The repriced loans bear interest at SOFR with a 0.75% floor plus a margin of 2.75%. These actions are part of the company's strategy to reduce debt and interest expenses.","2025-08-22 15:57:44",[5154],{"exhibit_number":5009,"htm_reference":5155,"full_url":5156},"eh240474090_ex9901.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014224001201/eh240474090_ex9901.htm",{"symbol":5,"accessionnumber":4663,"filingdate":2511,"sec_url":4665,"tags":5158,"headline":5162,"summary":5163,"sector":4988,"industry":4989,"date_processed":5164,"impact_score":5006,"exhibits":5165,"isLocked":4993},{"8.01":5159,"9.01":5161},[5160],"Convertible Notes Offering",[5064],"Carnival Corp & plc Announces €500M Note Offering and Debt Repricing","On April 19, 2024, Carnival Corporation & plc announced the pricing of a private offering of €500 million senior unsecured notes due 2030 and the repricing of its first-priority senior secured term loan facilities maturing in 2028 and 2027. Proceeds from the offering will be used to redeem €500 million of 7.625% senior unsecured notes due 2026, with partial prepayments also planned under the repriced term loan facilities. This initiative aims to reduce interest expense and simplify the capital structure.","2025-08-22 14:48:30",[5166],{"exhibit_number":5009,"htm_reference":5167,"full_url":5168},"eh240471574_ex9901.htm","https://www.sec.gov/Archives/edgar/data/815097/000095014224001153/eh240471574_ex9901.htm",{"symbol":5,"accessionnumber":4668,"filingdate":2526,"sec_url":4670,"tags":5170,"headline":5174,"summary":5175,"sector":4988,"industry":4989,"date_processed":5176,"impact_score":4991,"exhibits":5177,"isLocked":4993},{"5.02":5171},[5172,5173],"CEO Resignation","New CEO Appointed","Carnival Maritime Leadership Transition","On April 12, 2024, Carnival Corporation and Carnival plc announced that William Burke, Chief Maritime Officer, will step down from his role effective February 1, 2025, transitioning to External Affairs Advisor. Lars Ljoen, currently Chief Operations Officer of Carnival Cruise Line, will succeed Burke as Chief Maritime Officer starting February 1, 2025.","2025-08-22 14:18:33",[],{"symbol":5,"accessionnumber":4673,"filingdate":2539,"sec_url":4675,"tags":5179,"headline":5184,"summary":5185,"sector":4988,"industry":4989,"date_processed":5186,"impact_score":5006,"exhibits":5187,"isLocked":4993},{"5.07":5180},[5181,5182,5183],"Director Elections Results","Say-on-Pay Approved","Equity Plan Approved","Carnival Corporation and Carnival plc Shareholder Approvals at Annual Meetings","On April 5, 2024, Carnival Corporation and Carnival plc held their annual meetings of shareholders. All director nominations were approved, and shareholders endorsed all proposals put forward by the Boards of Directors, including executive compensation and audit-related measures. The meetings saw significant participation, with over 800 million shares voted on various matters.","2025-08-22 14:02:20",[],{"symbol":5,"accessionnumber":4683,"filingdate":2571,"sec_url":4685,"tags":5189,"headline":5192,"summary":5193,"sector":4988,"industry":4989,"date_processed":5194,"impact_score":5006,"exhibits":5195,"isLocked":4993},{"2.02":5190,"9.01":5191},[4999,5000],[5064],"Carnival Corporation & plc Reports Record First Quarter Revenues and Booking Levels","On March 27, 2024, Carnival Corporation & plc reported record first quarter revenues of $5.4 billion, driven by higher net yields and net per diems. The company also achieved all-time high booking volumes with prices significantly exceeding 2023 levels. For the full year 2024, Carnival expects net yields to increase by approximately 9.5 percent and adjusted EBITDA to grow by over 30 percent. The company raised its guidance for net yields and adjusted cruise costs excluding fuel, and also provided an outlook for the second quarter of 2024. Carnival redeemed its remaining second lien debt, upsized its revolving credit facility, and ordered newbuilds scheduled for delivery in 2027 and 2028.","2025-08-22 09:11:15",[5196],{"exhibit_number":5009,"htm_reference":5197,"full_url":5198},"a20241qearningsrelease8-k.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509724000033/a20241qearningsrelease8-k.htm",{"symbol":5,"accessionnumber":4688,"filingdate":2685,"sec_url":4690,"tags":5200,"headline":5204,"summary":5205,"sector":4988,"industry":4989,"date_processed":5206,"impact_score":4991,"exhibits":5207,"isLocked":4993},{"8.01":5201,"9.01":5203},[5202],"Regulatory Investigation",[5064],"Carnival Reroutes Red Sea Transits and Redeems Debt","On January 30, 2024, Carnival Corporation & plc announced it is rerouting 12 ships across seven brands that were scheduled to transit the Red Sea through May 2024 due to recent developments and security concerns. The rerouting is expected to impact adjusted earnings per share by $0.07 to $0.08 for full year 2024. Despite the rerouting, Carnival has not seen an impact on booking trends and has the best booked position on record for 2024. Additionally, the company redeemed all remaining $571 million, 9.875% second-priority senior secured notes due 2027 using its cash flow strength to reduce interest expense and leverage.","2025-08-22 01:10:59",[5208],{"exhibit_number":5009,"htm_reference":5209,"full_url":5210},"redsearelease8-k.htm","https://www.sec.gov/Archives/edgar/data/815097/000081509724000016/redsearelease8-k.htm",{"symbol":5,"accessionnumber":4698,"filingdate":2701,"sec_url":4700,"tags":5212,"headline":5216,"summary":5217,"sector":4988,"industry":4989,"date_processed":5218,"impact_score":4991,"exhibits":5219,"isLocked":4993},{"8.01":5213},[5202,5214,5215],"Lawsuit Filed","Major Legal Settlement","Carnival Corporation Announces Redemption of 2027 Senior Notes","On January 22, 2024, Carnival Corporation announced the redemption of its entire outstanding principal amount of the 9.875% Second-Priority Senior Secured Notes due 2027 on February 1, 2024, at a redemption price of 104.938% of the principal amount plus accrued and unpaid interest up to the redemption date.","2025-08-22 00:09:25",[],null,1789889666332]