[{"data":1,"prerenderedAt":6028},["ShallowReactive",2],{"company-overview-CVNA":3},{"company_profile":4,"ohlc":24,"spy":3916,"trading_signals":5192,"company_actions":5342,"filings_8k":5750,"report_history":6027,"insider_summary":6027,"filings_summary":6027,"financials_summary":6027,"institutional_summary":6027,"seo_links":6027},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"CVNA","Carvana Co.","NYSE","XNYS","Consumer Cyclical","Auto & Truck Dealerships",17400,"https://www.carvana.com","Carvana Co. is a renowned e-commerce platform dedicated to the buying and selling of used cars. Revolutionizing the automotive retail space, Carvana allows consumers to browse, buy, finance, and trade in vehicles entirely online, making car shopping accessible and convenient. A unique feature of Carvana’s offering is its car vending machines, which provide an innovative and contactless vehicle delivery experience. Primarily catering to the consumer auto sales sector, Carvana has built a significant presence in the United States, aiming to simplify the car purchasing process with its user-friendly website and mobile app. Established in 2012, Carvana has rapidly expanded its inventory and logistical capabilities, positioning itself as a major player in the used car market. By leveraging technology to streamline operations and enhance customer experience, Carvana continues to influence how consumers engage with vehicle purchases, marking a notable shift from traditional car dealership models to comprehensive digital solutions. Its approach reflects broader trends in e-commerce and consumer preferences for virtual transaction efficiencies.","Common Stock","Mr. Ernest C. Garcia III","300 East Rio Salado Parkway","Tempe",85281,"AZ","United States","602 922 9866","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,96,102,108,114,120,125,131,137,143,148,153,159,165,171,177,183,189,194,200,206,212,217,223,229,235,241,247,252,258,264,270,276,281,287,292,298,303,308,313,318,324,330,335,341,346,352,358,364,369,375,379,382,388,392,397,403,407,413,419,424,429,434,440,446,452,456,460,466,471,477,483,488,493,499,504,508,514,518,524,529,535,541,547,553,559,565,570,576,582,588,593,599,605,611,616,621,626,632,636,641,646,652,657,661,666,672,678,683,688,694,700,705,710,716,722,728,733,739,745,751,756,761,765,770,776,781,786,791,796,802,808,812,818,823,828,831,836,839,845,849,854,860,866,872,878,882,888,894,899,905,911,916,922,928,934,939,945,951,956,962,967,972,978,984,990,996,1002,1007,1013,1018,1024,1029,1035,1041,1047,1053,1059,1065,1071,1076,1080,1085,1090,1096,1101,1106,1111,1117,1121,1126,1131,1136,1140,1144,1149,1154,1159,1164,1168,1173,1177,1182,1187,1192,1198,1204,1209,1215,1221,1226,1230,1235,1240,1246,1250,1253,1255,1259,1265,1270,1276,1281,1286,1290,1293,1298,1302,1307,1312,1318,1323,1329,1334,1339,1343,1348,1353,1359,1363,1367,1372,1377,1383,1388,1394,1397,1403,1408,1412,1417,1422,1425,1430,1436,1441,1444,1449,1453,1456,1459,1463,1467,1473,1476,1481,1484,1488,1491,1497,1501,1506,1509,1514,1519,1525,1530,1532,1536,1541,1546,1549,1553,1557,1561,1567,1571,1576,1581,1586,1591,1595,1598,1603,1608,1611,1614,1618,1622,1625,1629,1633,1639,1643,1649,1653,1658,1664,1668,1672,1676,1680,1682,1687,1693,1696,1700,1705,1709,1714,1719,1723,1727,1733,1738,1743,1748,1753,1759,1764,1769,1775,1781,1787,1793,1799,1804,1810,1816,1822,1828,1834,1840,1846,1851,1857,1863,1869,1874,1880,1886,1891,1897,1903,1909,1915,1921,1927,1933,1938,1944,1950,1956,1962,1968,1974,1980,1986,1992,1998,2003,2009,2015,2020,2026,2032,2038,2044,2050,2056,2062,2068,2073,2078,2083,2089,2095,2101,2107,2113,2119,2125,2131,2137,2143,2149,2155,2159,2163,2168,2174,2179,2185,2191,2197,2203,2207,2213,2219,2224,2228,2234,2239,2244,2248,2253,2259,2265,2269,2275,2281,2286,2292,2298,2302,2307,2311,2317,2322,2328,2333,2339,2345,2351,2355,2359,2364,2370,2375,2380,2385,2388,2392,2397,2402,2407,2412,2418,2423,2429,2433,2437,2442,2446,2449,2453,2457,2463,2469,2474,2479,2485,2490,2495,2499,2505,2510,2515,2520,2525,2529,2534,2539,2544,2550,2554,2559,2563,2568,2573,2578,2583,2589,2595,2601,2607,2613,2619,2625,2629,2635,2640,2646,2652,2658,2664,2669,2675,2681,2687,2693,2699,2705,2711,2717,2723,2729,2735,2741,2747,2752,2758,2764,2769,2774,2779,2783,2789,2794,2799,2804,2810,2816,2821,2826,2832,2838,2843,2848,2854,2860,2865,2870,2875,2881,2885,2890,2895,2900,2905,2910,2916,2921,2927,2930,2936,2941,2946,2952,2955,2960,2966,2971,2976,2982,2988,2993,2998,3004,3010,3014,3019,3024,3029,3034,3040,3044,3050,3056,3060,3066,3071,3075,3080,3086,3091,3097,3103,3109,3114,3119,3124,3127,3131,3135,3140,3145,3151,3156,3162,3168,3174,3180,3185,3191,3196,3202,3208,3213,3219,3225,3231,3235,3240,3245,3250,3255,3260,3265,3271,3277,3283,3289,3294,3300,3304,3310,3316,3320,3326,3332,3337,3341,3345,3351,3356,3361,3366,3368,3373,3379,3385,3388,3393,3398,3404,3409,3415,3421,3427,3433,3438,3442,3448,3453,3459,3465,3471,3476,3482,3487,3492,3498,3503,3509,3515,3520,3525,3529,3535,3541,3545,3551,3556,3560,3565,3568,3572,3578,3583,3587,3593,3599,3604,3609,3614,3619,3623,3629,3634,3638,3642,3646,3651,3656,3662,3667,3672,3677,3683,3689,3695,3701,3707,3713,3718,3722,3727,3732,3737,3741,3746,3751,3757,3762,3766,3770,3775,3779,3784,3788,3794,3800,3806,3809,3814,3818,3822,3825,3827,3829,3834,3837,3843,3847,3851,3857,3862,3866,3869,3873,3878,3884,3889,3893,3896,3900,3905,3909,3913],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",65.94,66.57,64.75,65.11,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",67.47,67.72,65.42,65.84,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",67.65,67.75,64.84,65.4,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",70.56,71.17,66.58,66.9,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",69.3,71.18,68.84,70.87,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",71.53,71.89,69.04,69.16,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",71.91,72.88,69.99,70.28,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",74.5,76.37,73.16,73.41,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",75,75.53,73.01,74.72,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",72.85,75.1,71.94,74.59,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",75.05,76.44,72.89,73.43,{"symbol":5,"time":92,"open":83,"high":93,"low":94,"close":95},"2026-09-02",75.46,71.83,74.16,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",72.11,72.26,70.64,72.18,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",73.21,74.57,72.37,73.46,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",74.47,76.23,73.78,74.04,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",73.95,76.36,73.13,74.09,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":116},"2026-08-26",75.86,76.8,73.31,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",72.9,76.45,72.2,75.77,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",70,72.77,69.82,72.33,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",71.87,72.06,69.19,69.91,{"symbol":5,"time":144,"open":145,"high":146,"low":59,"close":147},"2026-08-20",69.66,71.71,71.52,{"symbol":5,"time":149,"open":150,"high":52,"low":151,"close":152},"2026-08-19",65.83,65.69,70.44,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",67.62,69,64.76,65,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",74.61,74.8,69.95,70.09,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",73.82,76.07,73.65,75.59,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",72.3,74.84,71.69,73.7,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",72.8,73,70.31,72.48,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",72.96,73.59,69.76,72,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":95},"2026-08-10",71,74.78,70.75,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",69.43,73.17,69.33,70.85,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",68.41,69.77,67.21,68.34,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",69.32,70.18,68.7,69.48,{"symbol":5,"time":213,"open":214,"high":198,"low":215,"close":216},"2026-08-04",67.57,66.82,68.03,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",63.44,66.16,62.1,66.13,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",62.12,63.28,59.69,62.36,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",58.95,61.6,56.12,61.44,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",65.02,69.41,64.41,66.32,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",64.04,66.66,61.95,66.07,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":243},"2026-07-27",62.5,64.8,62.14,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",60.5,61.17,59.06,60.46,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",61.77,61.89,59.54,60.19,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",64.27,64.29,62.69,62.75,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",63.77,65.79,63.03,65.58,{"symbol":5,"time":277,"open":39,"high":278,"low":279,"close":280},"2026-07-20",67.96,63.81,64.14,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",68.81,70.46,67.1,67.34,{"symbol":5,"time":288,"open":289,"high":134,"low":290,"close":291},"2026-07-16",69.89,68.92,70.66,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-15",71.2,71.93,69.06,70.59,{"symbol":5,"time":299,"open":220,"high":300,"low":301,"close":302},"2026-07-14",71.19,66.06,70.38,{"symbol":5,"time":304,"open":305,"high":39,"low":306,"close":307},"2026-07-13",65.56,64.3,64.99,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":150},"2026-07-10",67.89,69.37,65.73,{"symbol":5,"time":314,"open":315,"high":316,"low":158,"close":317},"2026-07-09",66,68.38,67.12,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-08",66.15,66.98,63.75,66.36,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-07",70.33,71.29,65.98,67.49,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":302},"2026-07-06",68.83,70.74,68.23,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-02",68.45,69.96,66.51,68.6,{"symbol":5,"time":342,"open":343,"high":193,"low":344,"close":345},"2026-07-01",65.54,64.51,67.87,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-30",62.9,65.95,62.37,65.82,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-29",64.11,66.01,63.22,63.72,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-26",65.5,65.89,61.85,62.35,{"symbol":5,"time":365,"open":366,"high":198,"low":367,"close":368},"2026-06-25",67.92,65.32,66.2,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-24",65.19,68.07,64.92,67.91,{"symbol":5,"time":376,"open":315,"high":204,"low":377,"close":378},"2026-06-23",64.71,64.83,{"symbol":5,"time":380,"open":48,"high":60,"low":222,"close":381},"2026-06-22",66.67,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-18",64.4,68.02,64.1,66.56,{"symbol":5,"time":389,"open":332,"high":60,"low":390,"close":391},"2026-06-17",62.41,62.86,{"symbol":5,"time":393,"open":133,"high":394,"low":395,"close":396},"2026-06-16",71.5,68.68,70.04,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-15",66.96,70.52,66.93,68.9,{"symbol":5,"time":404,"open":405,"high":406,"low":322,"close":386},"2026-06-12",67.41,68.1,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-11",67.01,68.69,65.33,67.82,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-10",69.25,70.14,66.7,67.25,{"symbol":5,"time":420,"open":294,"high":421,"low":422,"close":423},"2026-06-09",73.55,67.2,69.61,{"symbol":5,"time":425,"open":426,"high":396,"low":427,"close":428},"2026-06-08",67.03,66.52,69.45,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":339},"2026-06-05",65.99,68.47,65.05,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-04",64.09,66.59,63.88,66.19,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-03",64.44,64.91,61.03,63.65,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-02",67.81,68.32,64.16,65.6,{"symbol":5,"time":453,"open":173,"high":454,"low":455,"close":191},"2026-06-01",72.81,69.11,{"symbol":5,"time":457,"open":186,"high":458,"low":459,"close":180},"2026-05-29",74,71.63,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-05-28",72.55,75.11,71.1,73.49,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":180},"2026-05-27",70.25,73.96,70.08,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-26",69.79,73.5,69.74,70.15,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-22",64.78,68.37,64.66,68.28,{"symbol":5,"time":484,"open":485,"high":42,"low":486,"close":487},"2026-05-21",64.21,62.93,64.39,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":443},"2026-05-20",63.7,66.53,61.09,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-19",65.34,65.93,61.73,63.35,{"symbol":5,"time":500,"open":501,"high":502,"low":312,"close":503},"2026-05-18",67.3,68.65,66.02,{"symbol":5,"time":505,"open":33,"high":506,"low":36,"close":507},"2026-05-15",69.6,67.17,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-14",69.7,70.4,68.5,69.53,{"symbol":5,"time":515,"open":516,"high":107,"low":156,"close":517},"2026-05-13",73.3,69.9,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-12",75.06,76.88,73.27,73.72,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":111},"2026-05-11",77.79,78.38,74.52,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-08",81.03,81.95,76.43,77.94,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-07",78.36,80.61,77.58,80,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-06",78.28,80.99,76.29,77.88,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-05",75.98,79.05,75.54,75.82,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-04",77.06,77.6,73.51,75.31,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-01",79.06,80.01,75.49,76.52,{"symbol":5,"time":566,"open":567,"high":567,"low":568,"close":569},"2026-04-30",83.91,74.32,79.16,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-04-29",80.34,82.04,78.61,79.32,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-28",79.73,81.45,78.88,81.28,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-27",81.8,82.41,79.95,81.35,{"symbol":5,"time":589,"open":590,"high":573,"low":591,"close":592},"2026-04-24",81.11,78.71,81.82,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-23",82.47,82.8,78.81,80.6,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-22",81.39,83.38,81,83.36,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-21",80.69,82.48,79.3,80.18,{"symbol":5,"time":612,"open":613,"high":598,"low":614,"close":615},"2026-04-20",77,76.62,80.4,{"symbol":5,"time":617,"open":618,"high":619,"low":557,"close":620},"2026-04-17",73.84,79.62,77.51,{"symbol":5,"time":622,"open":458,"high":623,"low":624,"close":625},"2026-04-16",74.6,71.05,72.45,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-15",74.98,77.2,73.74,74.22,{"symbol":5,"time":633,"open":180,"high":634,"low":635,"close":174},"2026-04-14",76.78,72.93,{"symbol":5,"time":637,"open":417,"high":638,"low":639,"close":640},"2026-04-13",71.96,66.1,71.85,{"symbol":5,"time":642,"open":643,"high":385,"low":644,"close":645},"2026-04-10",65.7,64.94,67.26,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-09",66.22,66.41,63.26,65.39,{"symbol":5,"time":653,"open":654,"high":655,"low":323,"close":656},"2026-04-08",68.09,69.42,67.76,{"symbol":5,"time":658,"open":659,"high":280,"low":660,"close":243},"2026-04-07",62.2,60.82,{"symbol":5,"time":662,"open":663,"high":357,"low":664,"close":665},"2026-04-06",61.4,61.39,63.37,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-02",60.13,63.97,59.38,62.78,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-01",63.34,64.45,58.94,62.42,{"symbol":5,"time":679,"open":680,"high":674,"low":681,"close":682},"2026-03-31",59.59,57.42,62.88,{"symbol":5,"time":684,"open":254,"high":685,"low":686,"close":687},"2026-03-30",61,54.46,58.16,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-03-27",59.75,61.11,59.12,60.41,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-03-26",60.18,60.6,58.63,60.27,{"symbol":5,"time":701,"open":702,"high":251,"low":703,"close":704},"2026-03-25",60.92,60.07,61.71,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":263},"2026-03-24",58.91,60.84,58.35,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-03-23",58.23,61.3,58.06,59.92,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-20",58.22,58.27,55.35,56.26,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-19",56.98,59.4,55.08,58.84,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":712},"2026-03-18",62.22,62.92,58,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-17",62,63.94,61.69,62.95,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-16",61.34,63.2,60.69,61.19,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-13",59.85,60.65,57.7,60.03,{"symbol":5,"time":752,"open":753,"high":713,"low":754,"close":755},"2026-03-12",61.02,58.37,58.53,{"symbol":5,"time":757,"open":758,"high":361,"low":759,"close":760},"2026-03-11",64,61.08,61.9,{"symbol":5,"time":762,"open":763,"high":649,"low":764,"close":322},"2026-03-10",65.43,62.48,{"symbol":5,"time":766,"open":767,"high":351,"low":768,"close":769},"2026-03-09",62.58,60.57,65.65,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-06",64.2,64.74,62.55,63.54,{"symbol":5,"time":777,"open":778,"high":779,"low":778,"close":780},"2026-03-05",62.71,66.39,66.23,{"symbol":5,"time":782,"open":783,"high":368,"low":784,"close":785},"2026-03-04",64.42,63.09,63.25,{"symbol":5,"time":787,"open":788,"high":481,"low":789,"close":790},"2026-03-03",63.14,59.86,63.8,{"symbol":5,"time":792,"open":793,"high":275,"low":794,"close":795},"2026-03-02",64.5,63.42,64.62,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-02-27",68.77,69.72,64.13,66.83,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-02-26",67,71.08,66.8,70.78,{"symbol":5,"time":809,"open":42,"high":810,"low":811,"close":321},"2026-02-25",67.16,63.98,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-02-24",65.16,67.55,64.7,65.03,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":237},"2026-02-23",66.77,67.68,62.68,{"symbol":5,"time":824,"open":315,"high":825,"low":826,"close":827},"2026-02-20",68.99,63.6,67.32,{"symbol":5,"time":829,"open":316,"high":333,"low":830,"close":387},"2026-02-19",63,{"symbol":5,"time":832,"open":833,"high":834,"low":833,"close":835},"2026-02-18",67.83,73.25,72.31,{"symbol":5,"time":837,"open":329,"high":152,"low":806,"close":838},"2026-02-17",70.19,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-13",68.85,70.24,67.22,68.57,{"symbol":5,"time":846,"open":180,"high":847,"low":848,"close":332},"2026-02-12",74.2,65.78,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":454},"2026-02-11",78.8,79.25,69.24,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-10",82.3,83.97,78.3,78.34,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-09",80.12,82.74,78.6,82.32,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-06",78.27,82.57,78.06,80.73,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-05",77.05,78.4,72.1,76.74,{"symbol":5,"time":879,"open":880,"high":881,"low":124,"close":574},"2026-02-04",81.27,81.51,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-03",81.36,83.1,78.45,82.07,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-02",78.24,83.8,78.2,81.58,{"symbol":5,"time":895,"open":896,"high":897,"low":575,"close":898},"2026-01-30",85.04,85.5,80.22,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-01-29",86.25,89,82.66,85.49,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-01-28",94.81,95.52,74.91,82.01,{"symbol":5,"time":912,"open":908,"high":913,"low":914,"close":915},"2026-01-27",96.96,92.6,95.54,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-01-26",94.92,96.61,93.85,94.74,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-01-23",95.56,97.38,92.49,94.66,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-22",91.71,95.87,91.54,95.69,{"symbol":5,"time":935,"open":902,"high":936,"low":937,"close":938},"2026-01-21",91.58,88.42,91,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-20",86.76,90,86.07,88.46,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-16",92.07,92.9,88.44,88.62,{"symbol":5,"time":952,"open":953,"high":954,"low":936,"close":955},"2026-01-15",92.7,94.55,92.18,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-14",93.5,94.9,90.15,91.72,{"symbol":5,"time":963,"open":964,"high":964,"low":965,"close":966},"2026-01-13",94.4,91.36,93.71,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":948},"2026-01-12",91.49,94.2,91.06,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-09",89.6,93.23,89.53,92.62,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-08",89.97,91.51,86.63,88.52,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-07",88.4,90.87,88,90.16,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-06",86.8,88.56,85.56,88.09,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-05",80.52,86.88,79.66,86.01,{"symbol":5,"time":1003,"open":1004,"high":1004,"low":1005,"close":1006},"2026-01-02",84.34,78.17,80.05,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2025-12-31",85.91,86,84.37,84.4,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1009},"2025-12-30",86.69,87.14,85.81,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2025-12-29",87.18,88.16,85.8,86.71,{"symbol":5,"time":1025,"open":986,"high":1026,"low":1027,"close":1028},"2025-12-26",89.36,87.33,87.69,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2025-12-24",87.39,88.7,87.31,88.31,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2025-12-23",86.64,87.57,84.8,87.47,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2025-12-22",90.57,91.65,85.92,86.72,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-19",93,94.98,90.02,90.04,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-18",89.99,93.57,89.67,93.15,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-17",91.55,92.87,89.19,89.25,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-16",89.7,92.88,89.45,91.04,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1075},"2025-12-15",92.67,93.47,89.58,{"symbol":5,"time":1077,"open":964,"high":1078,"low":938,"close":1079},"2025-12-12",97.07,91.14,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":954},"2025-12-11",94.09,95,92.5,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1087,"close":1089},"2025-12-10",90.82,94.86,93.53,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-09",88.3,91.73,88.04,91.27,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":974},"2025-12-08",86.92,91.39,84.87,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":586},"2025-12-05",79.67,81.64,79.44,{"symbol":5,"time":1107,"open":1108,"high":586,"low":1109,"close":1110},"2025-12-04",79.6,77.3,79.77,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-03",76.24,80.31,76,79,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":623,"close":88},"2025-12-02",75.83,78.57,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":87},"2025-12-01",74.3,76.5,73.91,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":394,"close":1130},"2025-11-28",72.42,75.15,74.9,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":396,"close":1135},"2025-11-26",70.89,72.84,71.47,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":367,"close":468},"2025-11-25",66.4,70.29,{"symbol":5,"time":1141,"open":800,"high":1142,"low":758,"close":1143},"2025-11-24",67.18,66.18,{"symbol":5,"time":1145,"open":1146,"high":42,"low":1147,"close":1148},"2025-11-21",63.71,61.7,61.98,{"symbol":5,"time":1150,"open":810,"high":1151,"low":1152,"close":1153},"2025-11-20",68.16,61.86,62.65,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":349},"2025-11-19",64.35,66.46,63.9,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":219},"2025-11-18",63.92,65.3,61.82,{"symbol":5,"time":1165,"open":742,"high":1166,"low":1167,"close":795},"2025-11-17",66.87,62.4,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":685,"close":1172},"2025-11-14",61.94,66.09,63.66,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":822,"close":1146},"2025-11-13",65.21,65.71,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":763,"close":1181},"2025-11-12",65.96,69.05,65.64,{"symbol":5,"time":1183,"open":1184,"high":315,"low":1185,"close":1186},"2025-11-11",65.07,63.69,65.38,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1189,"close":1191},"2025-11-10",61.49,65.24,64.46,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-07",57.13,61.14,57.01,60.8,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-06",61.38,62.05,57.61,58.03,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1170},"2025-11-05",61.61,65.44,61.42,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-04",64.58,65.28,61.93,61.96,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-03",61.33,66.95,60.48,66.47,{"symbol":5,"time":1222,"open":1223,"high":1213,"low":1224,"close":1225},"2025-10-31",61.66,59.62,61.31,{"symbol":5,"time":1227,"open":677,"high":495,"low":1228,"close":1229},"2025-10-30",60.25,61.01,{"symbol":5,"time":1231,"open":1232,"high":1125,"low":1233,"close":1234},"2025-10-29",71.99,70.03,70.79,{"symbol":5,"time":1236,"open":1125,"high":1237,"low":1238,"close":1239},"2025-10-28",74.46,71.95,72.44,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-10-27",71.26,72.74,70.26,71.03,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":402,"close":842},"2025-10-24",68.91,71.42,{"symbol":5,"time":1251,"open":830,"high":337,"low":830,"close":1252},"2025-10-23",68.4,{"symbol":5,"time":1254,"open":289,"high":133,"low":735,"close":1186},"2025-10-22",{"symbol":5,"time":1256,"open":1257,"high":1258,"low":340,"close":46},"2025-10-21",69.14,71.54,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-10-20",67.04,68.29,64.89,67.52,{"symbol":5,"time":1266,"open":1267,"high":163,"low":1268,"close":1269},"2025-10-17",69.4,64.93,66.76,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-10-16",71.02,72.87,68.42,68.94,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":805},"2025-10-15",70.27,72.64,70.13,{"symbol":5,"time":1282,"open":150,"high":1283,"low":1284,"close":1285},"2025-10-14",69.97,64.69,69.18,{"symbol":5,"time":1287,"open":417,"high":1252,"low":1288,"close":1289},"2025-10-13",65.9,67.66,{"symbol":5,"time":1291,"open":188,"high":179,"low":360,"close":1292},"2025-10-10",65.85,{"symbol":5,"time":1294,"open":625,"high":1295,"low":1296,"close":1297},"2025-10-09",72.6,69.56,72.01,{"symbol":5,"time":1299,"open":1300,"high":623,"low":1301,"close":101},"2025-10-08",74.02,72.13,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1295,"close":1306},"2025-10-07",74.37,75.61,74.06,{"symbol":5,"time":1308,"open":1309,"high":1115,"low":1310,"close":1311},"2025-10-06",75.91,73.2,73.92,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-03",79.18,79.35,74.74,75.14,{"symbol":5,"time":1319,"open":540,"high":1320,"low":1321,"close":1322},"2025-10-02",80.2,77.28,78.94,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-01",77.66,79.78,75.69,79.08,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":192,"close":1333},"2025-09-30",77.91,79.13,75.45,{"symbol":5,"time":1335,"open":623,"high":1336,"low":1337,"close":1338},"2025-09-29",78.99,74.1,78.53,{"symbol":5,"time":1340,"open":1300,"high":623,"low":1341,"close":1342},"2025-09-26",72.07,73.86,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":191,"close":1347},"2025-09-25",72.03,75.7,74.28,{"symbol":5,"time":1349,"open":122,"high":1350,"low":1351,"close":1352},"2025-09-24",75.96,73.73,74.96,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-09-23",78.02,78.89,75.28,75.62,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":123,"close":1005},"2025-09-22",77.57,78.59,{"symbol":5,"time":1364,"open":1365,"high":864,"low":1366,"close":527},"2025-09-19",76.31,76.18,{"symbol":5,"time":1368,"open":117,"high":1369,"low":1370,"close":1371},"2025-09-18",79.39,75.32,75.63,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1305},"2025-09-17",73.8,75.95,73.71,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-09-16",73.05,73.42,71.88,72.92,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":98,"close":1387},"2025-09-15",72.67,73.89,73.07,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-09-12",70.54,74.11,69.81,72.35,{"symbol":5,"time":1395,"open":421,"high":421,"low":1396,"close":199},"2025-09-11",70.53,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-09-10",75.36,76.38,72.61,73.02,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":75},"2025-09-09",74.66,75.24,73.68,{"symbol":5,"time":1409,"open":847,"high":1410,"low":127,"close":1411},"2025-09-08",75.66,74.44,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":112},"2025-09-05",75.04,75.5,71.3,{"symbol":5,"time":1418,"open":64,"high":1419,"low":1420,"close":1421},"2025-09-04",74.41,71.6,74.03,{"symbol":5,"time":1423,"open":107,"high":568,"low":1232,"close":1424},"2025-09-03",72.46,{"symbol":5,"time":1426,"open":1427,"high":1342,"low":1428,"close":1429},"2025-09-02",72.41,70.82,73.28,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-08-29",75.4,75.71,73.24,74.38,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1439},"2025-08-28",73.98,75.48,73.97,{"symbol":5,"time":1442,"open":458,"high":162,"low":1443,"close":1443},"2025-08-27",73.47,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1411},"2025-08-26",72.4,74.48,71.56,{"symbol":5,"time":1450,"open":1451,"high":1407,"low":1452,"close":1128},"2025-08-25",70.88,70.6,{"symbol":5,"time":1454,"open":216,"high":1455,"low":827,"close":1448},"2025-08-22",72.57,{"symbol":5,"time":1457,"open":804,"high":1262,"low":1458,"close":448},"2025-08-21",66.3,{"symbol":5,"time":1460,"open":42,"high":1461,"low":1462,"close":34},"2025-08-20",68.31,63.63,{"symbol":5,"time":1464,"open":94,"high":1465,"low":1466,"close":841},"2025-08-19",72.23,68.46,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-08-18",70.1,72.7,69.84,71.9,{"symbol":5,"time":1474,"open":332,"high":181,"low":1475,"close":133},"2025-08-15",67.69,{"symbol":5,"time":1477,"open":1478,"high":203,"low":1479,"close":1480},"2025-08-14",69.29,68.13,68.52,{"symbol":5,"time":1482,"open":1296,"high":1483,"low":395,"close":1283},"2025-08-13",70.3,{"symbol":5,"time":1485,"open":511,"high":1486,"low":426,"close":1487},"2025-08-12",70.9,69.02,{"symbol":5,"time":1489,"open":1296,"high":1490,"low":412,"close":1180},"2025-08-11",69.88,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-08-08",71.35,71.45,68.27,69.51,{"symbol":5,"time":1498,"open":1455,"high":1499,"low":1139,"close":1500},"2025-08-07",73.67,71.55,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1257,"close":1505},"2025-08-06",70.23,71.48,70.98,{"symbol":5,"time":1507,"open":1402,"high":1508,"low":853,"close":476},"2025-08-05",73.9,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1301},"2025-08-04",73.94,74.29,70.47,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":180,"close":1518},"2025-08-01",76.2,76.85,73.56,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-07-31",78.05,82.67,76.7,78.03,{"symbol":5,"time":1526,"open":1527,"high":1151,"low":1528,"close":1529},"2025-07-30",67.29,65.72,66.72,{"symbol":5,"time":1531,"open":1475,"high":825,"low":763,"close":501},"2025-07-29",{"symbol":5,"time":1533,"open":810,"high":278,"low":1534,"close":1535},"2025-07-28",66.6,67.27,{"symbol":5,"time":1537,"open":422,"high":1538,"low":1539,"close":1540},"2025-07-25",67.97,65.77,66.42,{"symbol":5,"time":1542,"open":1543,"high":1543,"low":1544,"close":1545},"2025-07-24",68.48,65.17,65.22,{"symbol":5,"time":1547,"open":656,"high":410,"low":1548,"close":340},"2025-07-23",66.37,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":780,"close":1461},"2025-07-22",68.35,69.38,{"symbol":5,"time":1554,"open":1555,"high":1285,"low":1556,"close":316},"2025-07-21",68.82,67.77,{"symbol":5,"time":1558,"open":1559,"high":338,"low":286,"close":1560},"2025-07-18",69.83,69.5,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-07-17",70.41,71.72,68.86,69.22,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1267,"close":511},"2025-07-16",70.2,71.7,{"symbol":5,"time":1572,"open":51,"high":1573,"low":1574,"close":1575},"2025-07-15",69.8,67.51,69.68,{"symbol":5,"time":1577,"open":415,"high":1578,"low":1579,"close":1580},"2025-07-14",70.91,68.56,69.47,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":449,"close":1585},"2025-07-11",68.89,70.39,68.73,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":455},"2025-07-10",69.87,71.49,69.08,{"symbol":5,"time":1592,"open":1593,"high":1234,"low":340,"close":1594},"2025-07-09",69.98,70.22,{"symbol":5,"time":1596,"open":1393,"high":179,"low":1597,"close":1285},"2025-07-08",68.54,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1285,"close":1602},"2025-07-07",69.54,71.98,71.46,{"symbol":5,"time":1604,"open":1605,"high":1593,"low":1606,"close":1607},"2025-07-03",68.96,67.71,69.67,{"symbol":5,"time":1609,"open":155,"high":506,"low":1610,"close":395},"2025-07-02",67.38,{"symbol":5,"time":1612,"open":1142,"high":1613,"low":427,"close":39},"2025-07-01",68.78,{"symbol":5,"time":1615,"open":1616,"high":345,"low":1616,"close":1617},"2025-06-30",64.6,67.39,{"symbol":5,"time":1619,"open":1620,"high":758,"low":713,"close":1621},"2025-06-27",61.75,63.85,{"symbol":5,"time":1623,"open":650,"high":1624,"low":753,"close":713},"2025-06-26",63.4,{"symbol":5,"time":1626,"open":817,"high":1627,"low":228,"close":1628},"2025-06-25",65.35,63.15,{"symbol":5,"time":1630,"open":817,"high":1181,"low":1631,"close":1632},"2025-06-24",64.33,64.59,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-06-23",63.06,64.68,61.67,64.02,{"symbol":5,"time":1640,"open":1641,"high":306,"low":1642,"close":811},"2025-06-20",62.54,61.65,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-06-18",58.24,61.74,58.18,61.58,{"symbol":5,"time":1650,"open":749,"high":1651,"low":749,"close":1652},"2025-06-17",59.09,58.8,{"symbol":5,"time":1654,"open":693,"high":1655,"low":1656,"close":1657},"2025-06-16",60.88,56.73,58.01,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-06-13",61.27,62.6,59.08,59.41,{"symbol":5,"time":1665,"open":507,"high":1574,"low":1666,"close":1667},"2025-06-12",63.55,63.79,{"symbol":5,"time":1669,"open":310,"high":1670,"low":244,"close":1671},"2025-06-11",68.53,68.06,{"symbol":5,"time":1673,"open":1674,"high":1487,"low":639,"close":1675},"2025-06-10",68.44,67.7,{"symbol":5,"time":1677,"open":1610,"high":512,"low":1678,"close":1679},"2025-06-09",65.8,67.98,{"symbol":5,"time":1681,"open":1296,"high":1139,"low":833,"close":1262},"2025-06-06",{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1675,"close":1686},"2025-06-05",68.8,69.73,68.66,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-06-04",67.79,69.46,67.02,69.13,{"symbol":5,"time":1694,"open":804,"high":1695,"low":1157,"close":385},"2025-06-03",68.19,{"symbol":5,"time":1697,"open":1698,"high":1138,"low":226,"close":1699},"2025-06-02",65.25,66.29,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":763},"2025-05-30",63.62,65.55,63.24,{"symbol":5,"time":1706,"open":377,"high":377,"low":1707,"close":1708},"2025-05-29",63.13,63.93,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1661,"close":1713},"2025-05-28",63.38,64.63,64.06,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":767},"2025-05-27",62.27,62.67,60.96,{"symbol":5,"time":1720,"open":1721,"high":1206,"low":1722,"close":660},"2025-05-23",59.5,59.02,{"symbol":5,"time":1724,"open":1725,"high":1655,"low":732,"close":1726},"2025-05-22",58.4,60.45,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-05-21",58.83,59.7,58.26,58.42,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":257},"2025-05-20",60.38,60.52,58.62,{"symbol":5,"time":1739,"open":1740,"high":663,"low":1741,"close":1742},"2025-05-19",58.9,58.61,61.04,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":727,"close":1747},"2025-05-16",59.95,60.83,59.98,{"symbol":5,"time":1749,"open":1750,"high":1197,"low":1751,"close":1752},"2025-05-15",60.53,58.75,59.48,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-05-14",59.46,62.38,59.34,61.1,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1741},"2025-05-13",56.11,59.8,55.7,{"symbol":5,"time":1765,"open":1763,"high":1766,"low":1767,"close":1768},"2025-05-12",55.97,53.44,55.92,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-05-09",56.27,56.85,53.52,53.62,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-05-08",55.14,58.72,54,57.11,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-05-07",51.36,52.6,51.16,51.83,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-05-06",51,52.19,50.7,51.76,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-05-05",50.9,52.5,50.76,51.91,{"symbol":5,"time":1800,"open":1801,"high":1792,"low":1802,"close":1803},"2025-05-02",50.88,50.18,51.42,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-05-01",49.6,52.83,49,50.37,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-04-30",46.84,48.95,45.88,48.87,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-04-29",48.15,48.85,47.4,48.72,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-04-28",47.81,48.69,47.11,48.31,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-04-25",47.06,48.56,46.87,47.43,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-04-24",44.52,47.36,44,47,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-04-23",44.74,45.05,42.69,44.19,{"symbol":5,"time":1847,"open":1848,"high":1838,"low":1849,"close":1850},"2025-04-22",40.82,40.7,42.39,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-04-21",41.83,42.44,38.8,39.17,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-04-17",42.04,43.36,41.71,42.28,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-04-16",41.75,42.58,40.1,41.86,{"symbol":5,"time":1870,"open":1868,"high":1871,"low":1872,"close":1873},"2025-04-15",44.1,41.8,42.76,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-04-14",42.88,43.12,39.57,40.95,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-04-11",40,41.4,38.51,41.24,{"symbol":5,"time":1887,"open":1888,"high":1872,"low":1889,"close":1890},"2025-04-10",40.6,38.7,40.73,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-04-09",35.3,44.38,34.79,44.09,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-04-08",36.98,39.48,34.36,35.26,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-04-07",29.93,37.66,29.65,33.57,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-04-04",34,34.6,30.93,32.51,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-04-03",41.04,42.22,35.44,36.36,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-04-02",41.52,46.15,41.37,45.26,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-04-01",41.66,42.64,40.51,42.52,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1889,"close":1937},"2025-03-31",39.53,42.75,41.82,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-03-28",40.71,41.14,39.22,40.88,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-03-27",40.44,42.4,39.13,40.79,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-03-26",44.26,44.53,40.37,40.97,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-03-25",44.34,45.16,42.84,44.33,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-03-24",40.06,43.05,39.8,42.73,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-03-21",36,38.92,35.56,38.19,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-03-20",36.09,39.33,35.4,37.08,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-03-19",33.56,35.95,32.33,35.22,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-03-18",36.71,37.29,33.11,33.3,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-03-17",35.78,37.92,35.71,37.3,{"symbol":5,"time":1999,"open":1895,"high":2000,"low":2001,"close":2002},"2025-03-14",36.37,34.4,36.24,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-03-13",35.54,35.65,32.72,33.33,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-03-12",36.65,38.14,34.98,35.86,{"symbol":5,"time":2016,"open":2017,"high":1893,"low":2018,"close":2019},"2025-03-11",34.34,33.35,34.44,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-03-10",35.99,36.73,33.25,34.32,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-03-07",37.24,38.4,34.21,37.69,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-03-06",41.42,42.31,37.31,37.37,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-03-05",43.11,43.33,41.29,43.18,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-03-04",42.26,44.55,39.2,43.02,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-03-03",46.9,47.57,43.59,43.89,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-02-28",44.68,46.77,44.28,46.62,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-02-27",46.64,47.6,44.57,44.64,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2070,"close":2072},"2025-02-26",45.27,47.24,46.53,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":1958},"2025-02-25",43.7,45.11,42.47,{"symbol":5,"time":2079,"open":2047,"high":2080,"low":2081,"close":2082},"2025-02-24",45.13,41.57,43.13,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-02-21",49.42,49.58,44.6,44.66,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-02-20",52.98,53.53,46.85,49.54,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-02-19",56.6,58.57,56.04,56.36,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-02-18",57.4,58.25,56.56,56.91,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-02-14",54.7,57.28,54.6,57.07,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-02-13",53.65,54.67,52.85,54.48,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-02-12",53,54.12,52.16,53.59,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-02-11",53.71,54.59,53.16,54.23,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-02-10",52.88,54.04,51.6,53.56,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-02-07",52.4,53.02,51.92,52.81,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-02-06",51.82,52.64,50.98,52.63,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-02-05",51.53,51.8,50.72,51.2,{"symbol":5,"time":2156,"open":2157,"high":1798,"low":2158,"close":2151},"2025-02-04",50.33,50.31,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2161,"close":2157},"2025-02-03",48.19,50.74,{"symbol":5,"time":2164,"open":2165,"high":2154,"low":2166,"close":2167},"2025-01-31",50.01,49.23,49.5,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-01-30",49.73,50.53,48.46,48.79,{"symbol":5,"time":2175,"open":1808,"high":2176,"low":2177,"close":2178},"2025-01-29",49.35,48.25,49.09,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-01-28",48.02,49.2,46.59,48.97,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-01-27",46.97,49.7,46.81,48.43,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-01-24",48.58,48.91,47.84,48.09,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-01-23",46.51,48.7,46.18,48.62,{"symbol":5,"time":2204,"open":2205,"high":1821,"low":2206,"close":2189},"2025-01-22",47.77,46.79,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-01-21",46.67,47.22,45.68,46.46,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-01-17",46.34,46.72,45.03,46.1,{"symbol":5,"time":2220,"open":2221,"high":2065,"low":2222,"close":2223},"2025-01-16",43.65,43.38,46.38,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":1966,"close":2227},"2025-01-15",40.46,42.81,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-01-14",39.46,39.85,38.33,39.04,{"symbol":5,"time":2235,"open":2236,"high":1971,"low":2237,"close":2238},"2025-01-13",37.84,37.71,38.9,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":1989,"close":2243},"2025-01-10",38.6,38.81,38.61,{"symbol":5,"time":2245,"open":2246,"high":2246,"low":1884,"close":2247},"2025-01-08",40.69,39.4,{"symbol":5,"time":2249,"open":2250,"high":2034,"low":2251,"close":2252},"2025-01-07",39.93,38.96,39.67,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-01-06",37.59,38.66,35.96,37.77,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-01-03",37.64,39.5,35.08,35.43,{"symbol":5,"time":2266,"open":2267,"high":1866,"low":2037,"close":2268},"2025-01-02",40.14,39.91,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2024-12-31",42,42.19,39.81,40.67,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2024-12-30",42.16,42.5,40.86,42.11,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2049},"2024-12-27",43.85,44.12,42.34,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2024-12-26",44.63,45.34,44.14,44.81,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2024-12-24",44.67,45.18,44.4,44.78,{"symbol":5,"time":2299,"open":2300,"high":2295,"low":2301,"close":1836},"2024-12-23",44.8,43.6,{"symbol":5,"time":2303,"open":2296,"high":2304,"low":2305,"close":2306},"2024-12-20",45.02,43.69,44.89,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":1894,"close":2087},"2024-12-19",48.35,49.06,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2024-12-18",50.8,51.4,46.44,46.6,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2162},"2024-12-17",50.85,51.31,50.15,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2024-12-16",49.62,51.7,49.61,51.15,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2200,"close":2332},"2024-12-13",49.59,49.88,49.65,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2024-12-12",49.83,50.25,49.34,49.55,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2024-12-11",47.8,50.36,47.54,50.19,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2024-12-10",48.27,49.36,46.88,47.3,{"symbol":5,"time":2352,"open":2313,"high":2314,"low":2353,"close":2354},"2024-12-09",48.77,48.81,{"symbol":5,"time":2356,"open":2135,"high":2357,"low":2337,"close":2358},"2024-12-06",51.65,50.24,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2327},"2024-12-05",51.73,52.52,51.04,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2024-12-04",51.22,52.05,50.48,52.03,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2327},"2024-12-03",50.6,51.38,50.2,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2374,"close":2379},"2024-12-02",52.33,52.35,50.99,{"symbol":5,"time":2381,"open":2382,"high":2139,"low":2383,"close":2384},"2024-11-29",51.63,51.41,52.08,{"symbol":5,"time":2386,"open":2366,"high":2387,"low":2167,"close":2379},"2024-11-27",51.35,{"symbol":5,"time":2389,"open":2390,"high":2123,"low":2391,"close":2154},"2024-11-26",51.64,50.92,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2123},"2024-11-25",53.01,53.67,51.58,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2399,"close":2401},"2024-11-22",49.8,52.72,51.87,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2200,"close":2406},"2024-11-21",48.88,49.94,49.68,{"symbol":5,"time":2408,"open":2409,"high":2313,"low":2410,"close":2411},"2024-11-20",49.9,48.75,48.9,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2024-11-19",48.1,50.13,48,49.89,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2161,"close":2422},"2024-11-18",48.44,49.43,48.94,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-11-15",47.58,48.54,47.04,48.2,{"symbol":5,"time":2430,"open":2420,"high":2431,"low":2432,"close":2196},"2024-11-14",49.05,47.85,{"symbol":5,"time":2434,"open":2435,"high":2435,"low":2436,"close":2416},"2024-11-13",49.86,47.53,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2176},"2024-11-12",49.4,50.11,48.66,{"symbol":5,"time":2443,"open":1806,"high":2444,"low":2445,"close":2165},"2024-11-11",50.97,49.37,{"symbol":5,"time":2447,"open":2177,"high":2448,"low":2195,"close":1815},"2024-11-08",49.19,{"symbol":5,"time":2450,"open":2432,"high":2184,"low":2451,"close":2452},"2024-11-07",47.69,48.29,{"symbol":5,"time":2454,"open":1808,"high":1808,"low":2455,"close":2456},"2024-11-06",46.73,47.79,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-11-05",46.2,47.27,45.81,47.14,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-11-04",45.3,45.84,43.94,45.22,{"symbol":5,"time":2470,"open":2471,"high":2188,"low":2472,"close":2473},"2024-11-01",49.46,45.61,45.82,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2471},"2024-10-31",47.64,51.88,46.66,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-10-30",42.08,42.8,41.44,41.46,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":1865},"2024-10-29",40.92,41.85,40.54,{"symbol":5,"time":2491,"open":2492,"high":1929,"low":2493,"close":2494},"2024-10-28",41.08,40.83,41,{"symbol":5,"time":2496,"open":1882,"high":2497,"low":2498,"close":1931},"2024-10-25",40.74,39.51,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-10-24",39.78,40.65,39.27,40.04,{"symbol":5,"time":2506,"open":2507,"high":1867,"low":2508,"close":2509},"2024-10-23",39.55,38.83,39.47,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2509},"2024-10-22",38.08,39.62,37.9,{"symbol":5,"time":2516,"open":2517,"high":1889,"low":2518,"close":2519},"2024-10-21",38.24,37.78,38.3,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":1906,"close":2524},"2024-10-18",38.23,38.77,38.26,{"symbol":5,"time":2526,"open":1855,"high":2503,"low":2527,"close":2528},"2024-10-17",37.96,38.38,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2514,"close":2533},"2024-10-16",38.58,39.03,38.68,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2029},"2024-10-15",37.8,38.91,37.73,{"symbol":5,"time":2540,"open":2541,"high":2508,"low":2542,"close":2543},"2024-10-14",38.72,37.55,37.82,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-10-11",37.86,38.95,37.75,38.45,{"symbol":5,"time":2551,"open":2548,"high":2552,"low":2542,"close":2553},"2024-10-10",38.64,38.31,{"symbol":5,"time":2555,"open":2556,"high":1889,"low":2557,"close":2558},"2024-10-09",38.65,37.68,38.01,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":1920,"close":2562},"2024-10-08",36.43,38.2,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":1983},"2024-10-07",35.8,36.68,35.53,{"symbol":5,"time":2569,"open":2257,"high":2570,"low":2571,"close":2572},"2024-10-04",36.57,35.32,36.03,{"symbol":5,"time":2574,"open":2575,"high":2022,"low":2576,"close":2577},"2024-10-03",35.18,34.81,35.33,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":1901,"close":2582},"2024-10-02",34.76,35.52,35.39,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-10-01",34.86,35.68,34.42,35.16,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-09-30",33.58,35,33.2,34.82,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-09-27",34.22,34.57,33.62,33.96,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-09-26",33.86,34.27,33.18,34.24,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-09-25",34.35,34.69,33.74,33.93,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-09-24",34.58,34.77,33.82,34.54,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-09-23",34.1,35.24,33.42,35.03,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":1982,"close":2616},"2024-09-20",33.92,35.27,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-09-19",33.45,34.33,33.02,34.15,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":1984},"2024-09-18",31.47,33.55,31.45,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-09-17",30.99,31.66,30.32,31.32,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-09-16",28.63,30.71,28.61,30.58,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-09-13",28.36,28.89,28.05,28.38,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-09-12",27.42,28.31,26.71,28.1,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2662},"2024-09-11",25.88,26.78,25.32,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-09-10",26.99,27.08,24.88,26.14,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-09-09",27.47,27.68,26.76,27.1,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-09-06",28.3,28.58,26.42,26.68,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-09-05",28.84,29.05,27.83,28.23,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-09-04",29,29.59,28.54,28.95,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-09-03",29.76,29.97,28.57,28.9,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-08-30",30.46,30.47,29.37,30.12,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-08-29",31.2,31.34,29.8,30.02,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-08-28",31.54,31.79,30.57,30.86,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-08-27",31.33,31.92,30.87,31.75,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-08-26",31.69,31.7,30.9,31.6,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-08-23",30.91,31.97,30.3,31.96,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-08-22",31.12,31.83,30.39,30.6,{"symbol":5,"time":2748,"open":2642,"high":2749,"low":2750,"close":2751},"2024-08-21",31.52,30.81,31.35,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-08-20",31.28,31.36,30.23,30.84,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-08-19",31.19,31.29,30.45,31.15,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2760},"2024-08-16",29.87,31.24,29.74,{"symbol":5,"time":2770,"open":2771,"high":2721,"low":2772,"close":2773},"2024-08-15",29.28,28.53,30.31,{"symbol":5,"time":2775,"open":2704,"high":2776,"low":2777,"close":2778},"2024-08-14",29.46,28.33,28.4,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2680,"close":2782},"2024-08-13",27.19,29.3,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-08-12",27.21,27.33,26.47,26.7,{"symbol":5,"time":2790,"open":2667,"high":2791,"low":2792,"close":2793},"2024-08-09",27.63,26.17,27.18,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2686},"2024-08-08",26.1,26.98,25.8,{"symbol":5,"time":2800,"open":2801,"high":2801,"low":2802,"close":2803},"2024-08-07",28.12,25.57,25.73,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-08-06",27.6,28.2,26.34,27.79,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-08-05",23.85,27.71,23.7,27.07,{"symbol":5,"time":2817,"open":2818,"high":2703,"low":2819,"close":2820},"2024-08-02",27.96,26.93,27.44,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2782},"2024-08-01",29.47,30.8,27.76,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-07-31",26.28,27.58,25.76,26.65,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-07-30",25.6,26.73,24.61,25.36,{"symbol":5,"time":2839,"open":2667,"high":2840,"low":2841,"close":2842},"2024-07-29",27.25,24.95,25.52,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2845,"close":2847},"2024-07-26",25.5,27.29,26.57,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-07-25",24.74,26.38,24.43,24.82,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-07-24",25.16,25.62,24.57,24.68,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2853,"close":2864},"2024-07-23",25.42,26.12,25.82,{"symbol":5,"time":2866,"open":2686,"high":2867,"low":2868,"close":2869},"2024-07-22",27.05,25.44,25.78,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2830,"close":2874},"2024-07-19",25.94,27.23,26.01,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-07-18",27.06,27.48,25.64,25.84,{"symbol":5,"time":2882,"open":2883,"high":2684,"low":2685,"close":2884},"2024-07-17",27.89,26.75,{"symbol":5,"time":2886,"open":2684,"high":2887,"low":2888,"close":2889},"2024-07-16",29.45,28.14,29.01,{"symbol":5,"time":2891,"open":2820,"high":2892,"low":2893,"close":2894},"2024-07-15",28.86,27.35,28.42,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2840},"2024-07-12",26.25,28.18,26.06,{"symbol":5,"time":2901,"open":2902,"high":2785,"low":2903,"close":2904},"2024-07-11",26.64,25.54,25.99,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2668,"close":2909},"2024-07-10",26.3,27.31,26.19,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-07-09",24.46,25.17,24.15,25.14,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2912},"2024-07-08",25.81,26,24.01,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-07-05",25.39,25.69,24.8,25.61,{"symbol":5,"time":2928,"open":2862,"high":2864,"low":2929,"close":2802},"2024-07-03",25.12,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-07-02",25,25.67,24.29,25.51,{"symbol":5,"time":2937,"open":2798,"high":2938,"low":2939,"close":2940},"2024-07-01",25.9,24.2,24.87,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2853,"close":2945},"2024-06-28",26.69,27.38,25.74,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-06-27",25.4,26.94,24.84,26.58,{"symbol":5,"time":2953,"open":2954,"high":2828,"low":2853,"close":2668},"2024-06-26",25.31,{"symbol":5,"time":2956,"open":2957,"high":2666,"low":2958,"close":2959},"2024-06-25",23.69,23.37,25.72,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-06-24",22.62,24.17,22.31,23.9,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2969},"2024-06-21",21.97,22.6,21.55,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2968},"2024-06-20",22,22.69,21.26,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-06-18",21.56,22.35,21.51,22.16,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-06-17",20.38,21.95,20.01,21.79,{"symbol":5,"time":2989,"open":2990,"high":2990,"low":2991,"close":2992},"2024-06-14",21.11,20.26,20.61,{"symbol":5,"time":2994,"open":2995,"high":2995,"low":2996,"close":2997},"2024-06-13",22.2,21.05,21.35,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-06-12",21.6,23,21.4,22.21,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-06-11",21.17,21.31,20.23,20.82,{"symbol":5,"time":3011,"open":3007,"high":3012,"low":2990,"close":3013},"2024-06-10",22.13,21.61,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3007},"2024-06-07",20.64,22.19,20.52,{"symbol":5,"time":3020,"open":2970,"high":3021,"low":3022,"close":3023},"2024-06-06",21.98,20.65,20.93,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":2992},"2024-06-05",20.3,21.04,20.12,{"symbol":5,"time":3030,"open":3031,"high":3026,"low":3032,"close":3033},"2024-06-04",19.76,19.58,20.22,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-06-03",20.66,20.8,19.51,19.79,{"symbol":5,"time":3041,"open":2992,"high":3036,"low":3042,"close":3043},"2024-05-31",19.62,20,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-05-30",21.1,21.53,20.34,20.48,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-05-29",20.6,21.45,20.31,21.01,{"symbol":5,"time":3057,"open":3058,"high":2995,"low":3036,"close":3059},"2024-05-28",22.15,20.92,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-05-24",22.38,22.56,21.71,21.83,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3021},"2024-05-23",23.2,23.33,21.73,{"symbol":5,"time":3072,"open":3068,"high":2957,"low":3073,"close":3074},"2024-05-22",22.88,23.14,{"symbol":5,"time":3076,"open":3069,"high":3077,"low":3078,"close":3079},"2024-05-21",23.54,22.74,23.01,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-05-20",23.28,24.18,22.98,23.5,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3085},"2024-05-17",23.57,23.79,23.1,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-05-16",24.07,24.69,23.46,23.59,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-05-15",24.62,24.7,23.55,24.21,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-05-14",24.31,24.92,23.67,24.19,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3069,"close":3113},"2024-05-13",23.92,24.59,23.38,{"symbol":5,"time":3115,"open":3116,"high":2920,"low":3117,"close":3118},"2024-05-10",23.96,23.05,23.4,{"symbol":5,"time":3120,"open":3117,"high":3121,"low":3122,"close":3123},"2024-05-09",24.24,22.54,24.08,{"symbol":5,"time":3125,"open":3084,"high":3082,"low":3126,"close":3073},"2024-05-08",22.52,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3082,"close":3069},"2024-05-07",24.52,24.85,{"symbol":5,"time":3132,"open":3133,"high":2798,"low":3134,"close":3112},"2024-05-06",24.86,24.53,{"symbol":5,"time":3136,"open":3137,"high":2950,"low":3138,"close":3139},"2024-05-03",23.84,23.16,24.33,{"symbol":5,"time":3141,"open":3142,"high":2912,"low":3143,"close":3144},"2024-05-02",23.99,22.29,23.3,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-05-01",16.52,18.22,16.4,17.42,{"symbol":5,"time":3152,"open":3149,"high":3153,"low":3154,"close":3155},"2024-04-30",16.73,16.01,16.58,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-04-29",17.15,17.7,16.67,16.75,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-04-26",15.59,16.9,15.4,16.86,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-04-25",14.3,15.51,14.28,15.5,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-04-24",15.2,15.6,14.98,15.07,{"symbol":5,"time":3181,"open":3182,"high":3171,"low":3183,"close":3184},"2024-04-23",14.56,14.41,15.12,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-04-22",14.48,14.6,13.52,14.29,{"symbol":5,"time":3192,"open":3193,"high":3183,"low":3194,"close":3195},"2024-04-19",13.92,13.89,14.27,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-04-18",14.35,14.65,13.85,14.23,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-04-17",14.44,14.68,13.59,13.83,{"symbol":5,"time":3209,"open":3210,"high":3195,"low":3211,"close":3212},"2024-04-16",13.78,13.67,14.13,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-04-15",14.94,15.04,13.82,13.97,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-04-12",15.73,15.82,14.85,15,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-04-11",15.98,16.3,15.38,16.09,{"symbol":5,"time":3232,"open":3154,"high":3233,"low":3221,"close":3234},"2024-04-10",16.66,16.1,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3234,"close":3239},"2024-04-09",16.77,16.91,16.74,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3244},"2024-04-08",17.14,17.37,16.53,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3237},"2024-04-05",16.26,16.92,16.18,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3149,"close":3254},"2024-04-04",16.8,17.31,16.49,{"symbol":5,"time":3256,"open":3257,"high":3167,"low":3258,"close":3259},"2024-04-03",16.31,16.16,16.48,{"symbol":5,"time":3261,"open":3167,"high":3262,"low":3263,"close":3264},"2024-04-02",17.03,16.29,16.57,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-04-01",17.52,17.56,17.01,17.36,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-03-28",18.09,18.4,17.16,17.58,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-03-27",18.33,18.62,17.71,18.06,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-03-26",18.14,18.81,17.79,18.16,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3291,"close":3293},"2024-03-25",17.38,18.32,17.68,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-03-22",17.4,17.54,16.88,17.19,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3158,"close":3297},"2024-03-21",17.21,17.99,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-03-20",16.04,17.29,15.9,17.28,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-03-19",15.72,16.12,15.22,15.78,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3221,"close":3258},"2024-03-18",16.03,16.61,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-03-15",15.18,16.45,14.88,15.92,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-03-14",15.71,15.94,15.11,15.34,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3334,"close":3336},"2024-03-13",15.28,16.15,15.93,{"symbol":5,"time":3338,"open":3230,"high":3339,"low":3179,"close":3340},"2024-03-12",16.19,15.26,{"symbol":5,"time":3342,"open":3167,"high":3343,"low":3164,"close":3344},"2024-03-11",16.93,15.62,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-03-08",17.23,18.1,16.5,17.06,{"symbol":5,"time":3352,"open":3353,"high":3263,"low":3354,"close":3355},"2024-03-07",15.66,15.33,15.89,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3173,"close":3360},"2024-03-06",15.83,16.21,15.56,{"symbol":5,"time":3362,"open":3313,"high":3363,"low":3364,"close":3365},"2024-03-05",16.25,15.16,15.47,{"symbol":5,"time":3367,"open":3339,"high":3248,"low":3318,"close":3257},"2024-03-04",{"symbol":5,"time":3369,"open":3354,"high":3370,"low":3371,"close":3372},"2024-03-01",16.76,15.08,16.59,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-02-29",15.64,15.88,14.91,15.19,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-02-28",15.74,16.44,14.97,15.09,{"symbol":5,"time":3386,"open":3183,"high":3160,"low":3183,"close":3387},"2024-02-27",16.08,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3390,"close":3392},"2024-02-26",13.39,15.15,13.98,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3200},"2024-02-23",13.57,15.27,13.29,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-02-22",9.95,10.67,9.88,10.48,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3402},"2024-02-21",10.16,10.41,9.63,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-02-20",10.2,10.45,9.82,10.36,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-02-16",11.03,11.1,10.39,10.5,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-02-15",10.88,11.58,10.7,11.52,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-02-14",10.64,10.96,10.54,10.83,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3419},"2024-02-13",10.34,10.68,10.03,{"symbol":5,"time":3439,"open":3440,"high":3426,"low":3425,"close":3441},"2024-02-12",10.74,11.06,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-02-09",10.62,10.77,10.11,10.63,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3403},"2024-02-08",9.66,10.51,9.51,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-02-07",9.74,9.79,9.28,9.62,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-02-06",8.89,9.65,8.77,9.64,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-02-05",8.43,8.8,8.35,8.76,{"symbol":5,"time":3472,"open":3473,"high":3461,"low":3474,"close":3475},"2024-02-02",8.18,8.09,8.69,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-02-01",8.7,8.83,8.04,8.51,{"symbol":5,"time":3483,"open":3478,"high":3484,"low":3485,"close":3486},"2024-01-31",9.34,8.55,8.61,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3479},"2024-01-30",8.85,9.1,8.75,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-01-29",8.38,9.01,8.26,8.98,{"symbol":5,"time":3499,"open":3500,"high":3485,"low":3501,"close":3502},"2024-01-26",8.34,8.12,8.36,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-01-25",8.52,8.64,8.17,8.2,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-01-24",9.41,9.43,8.4,8.41,{"symbol":5,"time":3516,"open":3413,"high":3517,"low":3518,"close":3519},"2024-01-23",9.84,9.03,9.11,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3522,"close":3524},"2024-01-22",9.26,10.04,9.67,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3494,"close":3497},"2024-01-19",8.62,9.09,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-01-18",8.6,8.63,8.32,8.57,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-01-17",8.15,8.46,8.14,8.44,{"symbol":5,"time":3542,"open":3543,"high":3506,"low":3544,"close":3538},"2024-01-16",8.33,8.24,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-01-12",9.13,9.35,8.54,8.56,{"symbol":5,"time":3552,"open":3553,"high":3484,"low":3554,"close":3555},"2024-01-11",9.15,8.66,9.21,{"symbol":5,"time":3557,"open":3548,"high":3558,"low":3559,"close":3548},"2024-01-10",9.46,8.93,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3512},"2024-01-09",9.4,9.75,9.27,{"symbol":5,"time":3566,"open":3548,"high":3567,"low":3522,"close":3524},"2024-01-08",9.81,{"symbol":5,"time":3569,"open":3518,"high":3524,"low":3570,"close":3571},"2024-01-05",8.9,9.37,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-01-04",9.24,9.49,9.05,9.32,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3484},"2024-01-03",9.3,9.6,9.12,{"symbol":5,"time":3584,"open":3585,"high":3585,"low":3458,"close":3586},"2024-01-02",10.32,9.77,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2023-12-29",10.93,11.09,10.49,10.59,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2023-12-28",10.71,11.32,10.65,10.98,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3423},"2023-12-27",10.84,11.15,10.43,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3595},"2023-12-26",11.13,11.18,10.42,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3613},"2023-12-22",11.82,12.1,10.95,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3602,"close":3618},"2023-12-21",11.73,11.93,11.64,{"symbol":5,"time":3620,"open":3611,"high":3621,"low":3622,"close":3590},"2023-12-20",12.52,11.08,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2023-12-19",11.63,12.32,11.5,11.96,{"symbol":5,"time":3630,"open":3411,"high":3631,"low":3632,"close":3633},"2023-12-18",11.17,9.98,11.14,{"symbol":5,"time":3635,"open":3411,"high":3431,"low":3636,"close":3637},"2023-12-15",9.91,10.28,{"symbol":5,"time":3639,"open":3582,"high":3640,"low":3582,"close":3641},"2023-12-14",10.87,10.12,{"symbol":5,"time":3643,"open":3644,"high":3528,"low":3645,"close":3495},"2023-12-13",7.92,7.68,{"symbol":5,"time":3647,"open":3474,"high":3648,"low":3649,"close":3650},"2023-12-12",8.39,7.49,7.9,{"symbol":5,"time":3652,"open":3653,"high":3508,"low":3654,"close":3655},"2023-12-11",7.99,7.72,7.97,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2023-12-08",7.58,8.27,7.53,8.05,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3658},"2023-12-07",7.44,7.73,7.31,{"symbol":5,"time":3668,"open":3669,"high":3474,"low":3670,"close":3671},"2023-12-06",7.93,7.34,7.48,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3674},"2023-12-05",7.75,8.08,7.47,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2023-12-04",7.67,8.42,7.5,8.01,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2023-12-01",6.2,7.2,5.97,7.04,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2023-11-30",6.5,6.51,6.18,6.26,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-11-29",6.53,7.14,6.39,6.4,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-11-28",6.15,6.36,5.98,6.32,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2023-11-27",6.24,6.38,6.06,6.19,{"symbol":5,"time":3714,"open":3709,"high":3715,"low":3716,"close":3717},"2023-11-24",6.35,6.09,6.28,{"symbol":5,"time":3719,"open":3720,"high":3700,"low":3712,"close":3721},"2023-11-22",6.33,6.27,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3709},"2023-11-21",6.42,6.6,6.12,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3699,"close":3731},"2023-11-20",6.46,6.74,6.62,{"symbol":5,"time":3733,"open":3700,"high":3734,"low":3735,"close":3736},"2023-11-17",6.56,6.21,6.41,{"symbol":5,"time":3738,"open":3739,"high":3730,"low":3685,"close":3740},"2023-11-16",6.66,6.47,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3725,"close":3745},"2023-11-15",6.72,7.29,6.83,{"symbol":5,"time":3747,"open":3717,"high":3748,"low":3749,"close":3750},"2023-11-14",6.81,6.16,6.64,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2023-11-13",5.78,5.93,5.55,5.73,{"symbol":5,"time":3758,"open":3759,"high":3759,"low":3760,"close":3761},"2023-11-10",6.14,5.61,5.84,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3705,"close":3716},"2023-11-09",6.88,6.91,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3725,"close":3768},"2023-11-08",6.8,6.97,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3745},"2023-11-07",6.61,6.9,6.29,{"symbol":5,"time":3776,"open":3725,"high":3777,"low":3735,"close":3778},"2023-11-06",6.73,6.65,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3729},"2023-11-03",5.74,7,5.66,{"symbol":5,"time":3785,"open":3786,"high":3726,"low":3787,"close":3705},"2023-11-02",5.67,5.62,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2023-11-01",5.3,5.31,5.02,5.2,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-10-31",5.56,5.57,5.38,5.4,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-10-30",5.79,5.8,5.48,5.5,{"symbol":5,"time":3807,"open":3754,"high":3687,"low":3797,"close":3808},"2023-10-27",5.72,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3808,"close":3813},"2023-10-26",5.88,6.08,5.82,{"symbol":5,"time":3815,"open":3816,"high":3694,"low":3803,"close":3817},"2023-10-25",6.25,5.89,{"symbol":5,"time":3819,"open":3700,"high":3820,"low":3721,"close":3821},"2023-10-24",6.68,6.34,{"symbol":5,"time":3823,"open":3824,"high":3697,"low":3705,"close":3715},"2023-10-23",6.1,{"symbol":5,"time":3826,"open":3774,"high":3724,"low":3749,"close":3735},"2023-10-20",{"symbol":5,"time":3828,"open":3691,"high":3750,"low":3694,"close":3706},"2023-10-19",{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3821,"close":3833},"2023-10-18",6.75,6.84,6.49,{"symbol":5,"time":3835,"open":3768,"high":3836,"low":3831,"close":3773},"2023-10-17",7.11,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2023-10-16",6.82,7.03,6.54,6.92,{"symbol":5,"time":3844,"open":3768,"high":3845,"low":3750,"close":3846},"2023-10-13",7.01,6.77,{"symbol":5,"time":3848,"open":3849,"high":3666,"low":3850,"close":3846},"2023-10-12",7.25,6.58,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-10-11",7.89,8,7.38,7.57,{"symbol":5,"time":3858,"open":3859,"high":3508,"low":3860,"close":3861},"2023-10-10",7.84,7.65,7.81,{"symbol":5,"time":3863,"open":3864,"high":3859,"low":3849,"close":3865},"2023-10-09",7.35,7.77,{"symbol":5,"time":3867,"open":3769,"high":3868,"low":3765,"close":3660},"2023-10-06",7.66,{"symbol":5,"time":3870,"open":3649,"high":3856,"low":3871,"close":3872},"2023-10-05",6.94,7.15,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3660},"2023-10-04",7.7,7.79,7.41,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-10-03",7.74,7.88,7.33,7.64,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3868,"close":3888},"2023-10-02",8.3,8.48,7.85,{"symbol":5,"time":3890,"open":3891,"high":3534,"low":3892,"close":3513},"2023-09-29",8.5,8.19,{"symbol":5,"time":3894,"open":3868,"high":3500,"low":3860,"close":3895},"2023-09-28",8.25,{"symbol":5,"time":3897,"open":3898,"high":3502,"low":3899,"close":3507},"2023-09-27",8.07,7.98,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3674,"close":3904},"2023-09-26",7.86,8.16,7.91,{"symbol":5,"time":3906,"open":3496,"high":3907,"low":3908,"close":3661},"2023-09-25",8.53,7.96,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3648,"close":3513},"2023-09-22",8.78,9.07,{"symbol":5,"time":3914,"open":3911,"high":3570,"low":3494,"close":3915},"2023-09-21",8.58,[3917,3923,3928,3933,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3987,3992,3997,4002,4007,4012,4017,4020,4025,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4183,4188,4192,4197,4202,4206,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4269,4274,4279,4283,4288,4293,4297,4302,4307,4312,4317,4322,4327,4332,4336,4341,4346,4351,4355,4359,4364,4369,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4656,4661,4666,4671,4676,4681,4686,4691,4695,4700,4704,4709,4714,4719,4724,4729,4734,4738,4741,4746,4751,4755,4759,4762,4766,4770,4775,4778,4783,4788,4793,4798,4802,4807,4812,4816,4820,4824,4829,4834,4839,4843,4848,4852,4857,4862,4867,4872,4877,4881,4886,4891,4896,4901,4906,4911,4916,4921,4925,4929,4934,4937,4942,4947,4952,4957,4961,4963,4967,4972,4977,4981,4986,4990,4995,5000,5005,5008,5013,5018,5023,5028,5031,5036,5041,5046,5050,5055,5059,5064,5068,5073,5078,5083,5088,5093,5098,5103,5107,5111,5115,5120,5125,5130,5135,5140,5145,5150,5155,5160,5164,5169,5174,5179,5184,5188],{"symbol":3918,"time":26,"open":3919,"high":3920,"low":3921,"close":3922},"SPY",761.31,762,757.97,761.69,{"symbol":3918,"time":32,"open":3924,"high":3925,"low":3926,"close":3927},763.15,763.57,759.96,762.6,{"symbol":3918,"time":38,"open":3929,"high":3930,"low":3931,"close":3932},759.5,761.67,749.6,754.05,{"symbol":3918,"time":44,"open":3934,"high":3935,"low":3936,"close":3937},760.12,760.35,756.15,757.39,{"symbol":3918,"time":50,"open":3939,"high":3940,"low":3941,"close":3942},759,763.52,757.93,760.88,{"symbol":3918,"time":56,"open":3944,"high":3945,"low":3946,"close":3947},764.72,766.38,763.6,764.29,{"symbol":3918,"time":62,"open":3949,"high":3950,"low":3951,"close":3952},758.03,760.11,756.64,757.83,{"symbol":3918,"time":68,"open":3954,"high":3955,"low":3956,"close":3957},764.08,764.47,760.94,762.4,{"symbol":3918,"time":74,"open":3959,"high":3960,"low":3961,"close":3962},769.07,769.7,765.14,765.96,{"symbol":3918,"time":80,"open":3964,"high":3965,"low":3966,"close":3967},772.01,772.87,769,770.19,{"symbol":3918,"time":86,"open":3969,"high":3970,"low":3971,"close":3972},767.9,774.03,767.45,773.17,{"symbol":3918,"time":92,"open":3974,"high":3975,"low":3976,"close":3977},762.45,766.43,761.73,765.16,{"symbol":3918,"time":97,"open":3979,"high":3980,"low":3981,"close":3982},762.01,764.67,759.48,761.78,{"symbol":3918,"time":103,"open":3984,"high":3985,"low":3944,"close":3986},767.33,768,767.05,{"symbol":3918,"time":109,"open":3988,"high":3989,"low":3990,"close":3991},771.76,775.3,768.31,769.35,{"symbol":3918,"time":115,"open":3993,"high":3994,"low":3995,"close":3996},768.5,772.36,767.16,771.1,{"symbol":3918,"time":121,"open":3998,"high":3999,"low":4000,"close":4001},764.73,767.35,763.93,766.08,{"symbol":3918,"time":126,"open":4003,"high":4004,"low":4005,"close":4006},766.16,766.78,763.05,765.91,{"symbol":3918,"time":132,"open":4008,"high":4009,"low":4010,"close":4011},764.78,765.22,762.08,763.47,{"symbol":3918,"time":138,"open":4013,"high":4014,"low":4015,"close":4016},766.05,767.85,764.17,765.72,{"symbol":3918,"time":144,"open":3962,"high":4018,"low":4019,"close":3927},768.15,762.04,{"symbol":3918,"time":149,"open":4021,"high":4022,"low":4023,"close":4024},770.36,772.47,768.1,769.06,{"symbol":3918,"time":154,"open":4026,"high":4027,"low":4028,"close":3971},768.7,769.5,766.92,{"symbol":3918,"time":160,"open":4030,"high":4031,"low":4032,"close":4033},776.18,776.78,772.51,772.67,{"symbol":3918,"time":166,"open":4035,"high":4036,"low":4037,"close":4038},778.54,778.8,775.43,776.34,{"symbol":3918,"time":172,"open":4040,"high":4041,"low":4042,"close":4043},774.87,779.37,774.11,777.88,{"symbol":3918,"time":178,"open":4045,"high":4046,"low":4047,"close":4048},774.71,774.9,771.28,772.49,{"symbol":3918,"time":184,"open":4050,"high":4051,"low":4052,"close":4053},774.53,774.61,769.2,770.56,{"symbol":3918,"time":190,"open":4055,"high":4056,"low":4057,"close":4058},772.6,775.05,771.62,773.03,{"symbol":3918,"time":195,"open":4060,"high":4061,"low":4062,"close":4063},771.02,773.92,769.61,773.26,{"symbol":3918,"time":201,"open":4065,"high":4066,"low":4067,"close":4068},770.21,771.82,767.46,768.56,{"symbol":3918,"time":207,"open":4070,"high":4071,"low":4072,"close":4073},775.85,776.85,769.51,769.79,{"symbol":3918,"time":213,"open":4075,"high":4076,"low":4077,"close":4078},760.63,773.41,760.52,771.33,{"symbol":3918,"time":218,"open":4080,"high":4081,"low":4082,"close":4083},749.44,758.58,748.8,757.67,{"symbol":3918,"time":224,"open":4085,"high":4086,"low":4087,"close":4088},744.68,748.9,737.68,747.03,{"symbol":3918,"time":230,"open":4090,"high":4091,"low":4092,"close":4093},736.05,742.45,734.59,741.69,{"symbol":3918,"time":236,"open":4095,"high":4096,"low":4097,"close":4098},739.97,742.68,729.1,729.46,{"symbol":3918,"time":242,"open":4100,"high":4101,"low":4102,"close":4103},739.19,742.79,735.98,740.86,{"symbol":3918,"time":248,"open":4105,"high":4106,"low":4107,"close":4108},744.91,745.53,735.87,739.09,{"symbol":3918,"time":253,"open":4110,"high":4111,"low":4112,"close":4113},738.51,743.72,737.29,738.93,{"symbol":3918,"time":259,"open":4115,"high":4116,"low":4117,"close":4118},739.37,742.56,735.21,738.18,{"symbol":3918,"time":265,"open":4120,"high":4121,"low":4122,"close":4123},746.62,750.02,746.37,747.41,{"symbol":3918,"time":271,"open":4125,"high":4126,"low":4127,"close":4128},746.29,749.04,744.18,748.28,{"symbol":3918,"time":277,"open":4130,"high":4131,"low":4132,"close":4133},747.06,748.73,741.51,742.09,{"symbol":3918,"time":282,"open":4135,"high":4136,"low":4137,"close":4138},742.08,747.29,740.8,743.29,{"symbol":3918,"time":288,"open":4140,"high":4141,"low":4142,"close":4143},752.76,754.57,747.88,750.72,{"symbol":3918,"time":293,"open":4145,"high":4146,"low":4147,"close":4148},754.24,755.58,750.2,754.81,{"symbol":3918,"time":299,"open":4150,"high":4151,"low":4152,"close":4153},750.91,753.34,748.66,751.83,{"symbol":3918,"time":304,"open":4155,"high":4156,"low":4157,"close":4158},752.47,753.91,748,749.17,{"symbol":3918,"time":309,"open":4160,"high":4161,"low":4162,"close":4163},752.05,755.42,748.1,754.95,{"symbol":3918,"time":314,"open":4165,"high":4166,"low":4167,"close":4168},747.35,751.97,745.59,751.71,{"symbol":3918,"time":319,"open":4170,"high":4171,"low":4172,"close":4173},743.16,746.15,739.51,745.4,{"symbol":3918,"time":325,"open":4175,"high":4176,"low":4177,"close":4178},750.22,750.96,745.21,747.71,{"symbol":3918,"time":331,"open":4180,"high":4181,"low":4123,"close":4182},748.74,752.41,751.28,{"symbol":3918,"time":336,"open":4184,"high":4185,"low":4186,"close":4187},747.4,751.31,740.03,744.78,{"symbol":3918,"time":342,"open":4189,"high":4080,"low":4190,"close":4191},745,742.38,745.76,{"symbol":3918,"time":347,"open":4193,"high":4194,"low":4195,"close":4196},741.29,748.02,740.89,746.77,{"symbol":3918,"time":353,"open":4198,"high":4199,"low":4200,"close":4201},736.53,741.56,732.09,741,{"symbol":3918,"time":359,"open":4203,"high":4198,"low":4204,"close":4205},728.95,716.58,728.99,{"symbol":3918,"time":365,"open":4207,"high":4115,"low":4208,"close":4209},738.91,729.6,734.3,{"symbol":3918,"time":370,"open":4211,"high":4212,"low":4213,"close":4214},735.17,739.95,730.84,733.24,{"symbol":3918,"time":376,"open":4216,"high":4217,"low":4218,"close":4219},733.81,739.63,732.3,733.58,{"symbol":3918,"time":380,"open":4221,"high":4222,"low":4223,"close":4224},747.7,750.18,743.13,744.39,{"symbol":3918,"time":383,"open":4226,"high":4227,"low":4228,"close":4229},747.76,748.23,743.86,746.74,{"symbol":3918,"time":389,"open":4231,"high":4232,"low":4233,"close":4234},751.29,752.15,739.22,740.96,{"symbol":3918,"time":393,"open":4236,"high":4237,"low":4238,"close":4239},754.55,755.44,749.88,750.33,{"symbol":3918,"time":398,"open":4241,"high":4242,"low":4243,"close":4244},751.85,756.68,751.76,754.83,{"symbol":3918,"time":404,"open":4246,"high":4247,"low":4248,"close":4249},740.71,744.44,735.03,741.75,{"symbol":3918,"time":408,"open":4251,"high":4252,"low":4253,"close":4254},728.76,740,724.41,737.76,{"symbol":3918,"time":414,"open":4256,"high":4257,"low":4258,"close":4259},733.39,738.38,725.33,725.43,{"symbol":3918,"time":420,"open":4261,"high":4262,"low":4263,"close":4264},743.63,746.9,722.59,737.05,{"symbol":3918,"time":425,"open":4266,"high":4267,"low":4268,"close":4233},743.36,745.34,738.19,{"symbol":3918,"time":430,"open":4270,"high":4271,"low":4272,"close":4273},752.31,752.82,735.53,737.55,{"symbol":3918,"time":435,"open":4275,"high":4276,"low":4277,"close":4278},752.1,758.31,751.47,757.09,{"symbol":3918,"time":441,"open":4280,"high":4281,"low":4282,"close":4145},758.15,758.8,753.57,{"symbol":3918,"time":447,"open":4284,"high":4285,"low":4286,"close":4287},757.03,760.4,756.75,759.57,{"symbol":3918,"time":453,"open":4289,"high":4290,"low":4291,"close":4292},755.36,760.28,754.69,758.54,{"symbol":3918,"time":457,"open":4294,"high":4295,"low":4291,"close":4296},755.9,758.08,756.48,{"symbol":3918,"time":461,"open":4298,"high":4299,"low":4300,"close":4301},750.25,755.15,749.23,754.6,{"symbol":3918,"time":467,"open":4303,"high":4304,"low":4305,"close":4306},750.88,751.38,748.22,750.46,{"symbol":3918,"time":472,"open":4308,"high":4309,"low":4310,"close":4311},750.01,752.13,748.37,750.59,{"symbol":3918,"time":478,"open":4313,"high":4314,"low":4315,"close":4316},746.24,748.94,744.48,745.64,{"symbol":3918,"time":484,"open":4318,"high":4319,"low":4320,"close":4321},738.64,744.87,737.03,742.72,{"symbol":3918,"time":489,"open":4323,"high":4324,"low":4325,"close":4326},735.71,741.87,733.89,741.25,{"symbol":3918,"time":494,"open":4328,"high":4329,"low":4330,"close":4331},734.78,737.65,731.53,733.73,{"symbol":3918,"time":500,"open":4333,"high":4334,"low":4256,"close":4335},739.83,741.42,738.65,{"symbol":3918,"time":505,"open":4337,"high":4338,"low":4339,"close":4340},741.79,743.46,737.96,739.17,{"symbol":3918,"time":509,"open":4342,"high":4343,"low":4344,"close":4345},743.65,749.53,743.56,748.17,{"symbol":3918,"time":515,"open":4347,"high":4348,"low":4349,"close":4350},738.47,743.91,735.47,742.31,{"symbol":3918,"time":519,"open":4352,"high":4353,"low":4354,"close":4118},736.89,738.84,731.83,{"symbol":3918,"time":525,"open":4356,"high":4357,"low":4356,"close":4358},736.45,740.79,739.3,{"symbol":3918,"time":530,"open":4360,"high":4361,"low":4362,"close":4363},734.93,738.08,734.57,737.62,{"symbol":3918,"time":536,"open":4365,"high":4366,"low":4367,"close":4368},735.05,736.13,729.75,731.58,{"symbol":3918,"time":542,"open":4370,"high":4092,"low":4371,"close":4372},728.16,727.82,733.83,{"symbol":3918,"time":548,"open":4374,"high":4375,"low":4376,"close":4377},721.77,725.04,721.49,723.77,{"symbol":3918,"time":554,"open":4379,"high":4380,"low":4381,"close":4382},720.07,722.12,714.99,718.01,{"symbol":3918,"time":560,"open":4384,"high":4385,"low":4386,"close":4387},721.25,724.87,720.47,720.65,{"symbol":3918,"time":566,"open":4389,"high":4390,"low":4391,"close":4392},714.63,719.79,710.45,718.66,{"symbol":3918,"time":571,"open":4394,"high":4395,"low":4396,"close":4397},711,712.2,708.37,711.58,{"symbol":3918,"time":577,"open":4399,"high":4400,"low":4401,"close":4402},711.82,712.88,709.25,711.69,{"symbol":3918,"time":583,"open":4404,"high":4405,"low":4406,"close":4407},713.17,715.63,712.3,715.17,{"symbol":3918,"time":589,"open":4409,"high":4410,"low":4411,"close":4412},710.75,714.47,709.01,713.94,{"symbol":3918,"time":594,"open":4414,"high":4415,"low":4416,"close":4417},709.5,712.36,702.28,708.45,{"symbol":3918,"time":600,"open":4419,"high":4420,"low":4421,"close":4422},709.15,711.45,708.22,711.21,{"symbol":3918,"time":606,"open":4424,"high":4425,"low":4426,"close":4427},710.28,711.28,702.64,704.08,{"symbol":3918,"time":612,"open":4429,"high":4430,"low":4431,"close":4432},708.78,709.91,706.14,708.72,{"symbol":3918,"time":617,"open":4431,"high":4434,"low":4435,"close":4436},712.39,705.76,710.14,{"symbol":3918,"time":622,"open":4438,"high":4439,"low":4440,"close":4441},701.06,702.78,698.53,701.66,{"symbol":3918,"time":627,"open":4443,"high":4444,"low":4445,"close":4446},695.26,700.28,694.2,699.94,{"symbol":3918,"time":633,"open":4448,"high":4449,"low":4450,"close":4451},687.69,694.58,687.66,694.46,{"symbol":3918,"time":637,"open":4453,"high":4454,"low":4455,"close":4456},677.41,686.3,676.58,686.1,{"symbol":3918,"time":642,"open":4458,"high":4459,"low":4460,"close":4461},681.32,682.03,678.45,679.46,{"symbol":3918,"time":647,"open":4463,"high":4464,"low":4465,"close":4466},674.84,681.16,673.77,679.91,{"symbol":3918,"time":653,"open":4468,"high":4469,"low":4470,"close":4471},676.39,677.08,671.46,676.01,{"symbol":3918,"time":658,"open":4473,"high":4474,"low":4475,"close":4476},656.65,659.61,651.06,659.22,{"symbol":3918,"time":662,"open":4478,"high":4479,"low":4480,"close":4481},655.86,659.72,655.52,658.93,{"symbol":3918,"time":667,"open":4483,"high":4484,"low":4485,"close":4486},646.42,658.2,645.11,655.83,{"symbol":3918,"time":673,"open":4488,"high":4489,"low":4490,"close":4491},653.9,658.52,653,655.24,{"symbol":3918,"time":679,"open":4493,"high":4494,"low":4495,"close":4496},638.94,651.54,637.98,650.34,{"symbol":3918,"time":684,"open":4498,"high":4499,"low":4500,"close":4501},640.11,640.37,629.28,631.97,{"symbol":3918,"time":689,"open":4503,"high":4504,"low":4505,"close":4506},642.5,642.66,633.11,634.09,{"symbol":3918,"time":695,"open":4508,"high":4509,"low":4510,"close":4511},652.06,654.85,644.82,645.09,{"symbol":3918,"time":701,"open":4513,"high":4514,"low":4515,"close":4516},658.67,660.89,654.24,656.82,{"symbol":3918,"time":706,"open":4518,"high":4519,"low":4520,"close":4521},651.32,657.03,649.88,653.18,{"symbol":3918,"time":711,"open":4523,"high":4524,"low":4525,"close":4526},658.07,662.62,653.94,655.38,{"symbol":3918,"time":717,"open":4528,"high":4529,"low":4530,"close":4531},656.51,656.69,644.72,648.57,{"symbol":3918,"time":723,"open":4533,"high":4534,"low":4535,"close":4536},656.97,662.98,655.17,659.8,{"symbol":3918,"time":729,"open":4538,"high":4539,"low":4540,"close":4541},668.36,669.72,661.19,661.43,{"symbol":3918,"time":734,"open":4543,"high":4544,"low":4545,"close":4546},672.39,674.44,669.7,670.79,{"symbol":3918,"time":740,"open":4548,"high":4549,"low":4550,"close":4551},668.38,672.07,667.12,669.03,{"symbol":3918,"time":746,"open":4553,"high":4554,"low":4555,"close":4556},669.27,672.34,661.36,662.29,{"symbol":3918,"time":752,"open":4558,"high":4559,"low":4560,"close":4561},671.16,671.65,665.87,666.06,{"symbol":3918,"time":757,"open":4563,"high":4564,"low":4565,"close":4566},677.58,680.08,673.34,676.33,{"symbol":3918,"time":762,"open":4568,"high":4569,"low":4570,"close":4571},677.72,683.36,674.76,677.18,{"symbol":3918,"time":766,"open":4573,"high":4574,"low":4575,"close":4576},666.39,679.92,662.39,678.27,{"symbol":3918,"time":771,"open":4578,"high":4579,"low":4580,"close":4581},673.41,676.11,669.76,672.38,{"symbol":3918,"time":777,"open":4583,"high":4584,"low":4585,"close":4586},682.08,685.53,675.61,681.31,{"symbol":3918,"time":782,"open":4588,"high":4589,"low":4590,"close":4591},681.63,687.09,679.62,685.13,{"symbol":3918,"time":787,"open":4593,"high":4594,"low":4595,"close":4596},675.06,682.61,669.66,680.33,{"symbol":3918,"time":792,"open":4598,"high":4599,"low":4600,"close":4601},678.7,688.62,678.02,686.38,{"symbol":3918,"time":797,"open":4603,"high":4604,"low":4605,"close":4606},683.09,686.86,681.64,685.99,{"symbol":3918,"time":803,"open":4608,"high":4609,"low":4610,"close":4611},693.28,693.3,684.35,689.3,{"symbol":3918,"time":809,"open":4613,"high":4614,"low":4615,"close":4616},690.18,693.68,690.1,693.15,{"symbol":3918,"time":813,"open":4618,"high":4619,"low":4620,"close":4621},681.9,688.35,680,687.35,{"symbol":3918,"time":819,"open":4623,"high":4624,"low":4625,"close":4626},687.83,690,680.37,682.39,{"symbol":3918,"time":824,"open":4628,"high":4629,"low":4630,"close":4631},682.32,690.06,681.73,689.43,{"symbol":3918,"time":829,"open":4633,"high":4634,"low":4635,"close":4636},683.84,686.18,681.55,684.48,{"symbol":3918,"time":832,"open":4638,"high":4639,"low":4640,"close":4641},684.02,689.15,682.83,686.29,{"symbol":3918,"time":837,"open":4643,"high":4644,"low":4645,"close":4646},680.14,684.94,675.78,682.85,{"symbol":3918,"time":840,"open":4648,"high":4649,"low":4650,"close":4651},681.69,686.28,677.52,681.75,{"symbol":3918,"time":846,"open":4653,"high":4654,"low":4625,"close":4655},694.24,695.35,681.27,{"symbol":3918,"time":850,"open":4657,"high":4658,"low":4659,"close":4660},696.39,697.14,689.18,691.96,{"symbol":3918,"time":855,"open":4662,"high":4663,"low":4664,"close":4665},694.95,696.54,691.66,692.12,{"symbol":3918,"time":861,"open":4667,"high":4668,"low":4669,"close":4670},689.42,695.87,688.34,693.95,{"symbol":3918,"time":867,"open":4672,"high":4673,"low":4674,"close":4675},681.46,692.31,680.85,690.62,{"symbol":3918,"time":873,"open":4677,"high":4678,"low":4679,"close":4680},680.94,683.69,675.79,677.62,{"symbol":3918,"time":879,"open":4682,"high":4683,"low":4684,"close":4685},690.35,691.45,681.76,686.19,{"symbol":3918,"time":883,"open":4687,"high":4688,"low":4689,"close":4690},696.21,696.96,684.03,689.53,{"symbol":3918,"time":889,"open":4692,"high":4693,"low":4667,"close":4694},689.58,696.93,695.41,{"symbol":3918,"time":895,"open":4696,"high":4697,"low":4698,"close":4699},691.79,694.21,687.12,691.97,{"symbol":3918,"time":900,"open":4657,"high":4701,"low":4702,"close":4703},697.06,684.83,694.04,{"symbol":3918,"time":906,"open":4705,"high":4706,"low":4707,"close":4708},697.05,697.84,693.94,695.42,{"symbol":3918,"time":912,"open":4710,"high":4711,"low":4712,"close":4713},694.18,696.53,693.57,695.49,{"symbol":3918,"time":917,"open":4715,"high":4716,"low":4717,"close":4718},690.49,694.13,689.92,692.73,{"symbol":3918,"time":923,"open":4720,"high":4721,"low":4722,"close":4723},688.15,690.96,687.16,689.23,{"symbol":3918,"time":929,"open":4725,"high":4726,"low":4727,"close":4728},689.85,691.13,686.92,688.98,{"symbol":3918,"time":935,"open":4730,"high":4731,"low":4732,"close":4733},679.65,688.74,678.13,685.4,{"symbol":3918,"time":940,"open":4735,"high":4736,"low":4737,"close":4563},681.49,684.77,676.57,{"symbol":3918,"time":946,"open":4739,"high":4740,"low":4615,"close":4664},693.66,694.25,{"symbol":3918,"time":952,"open":4742,"high":4743,"low":4744,"close":4745},694.57,695.45,691.25,692.24,{"symbol":3918,"time":957,"open":4747,"high":4748,"low":4749,"close":4750},691,691.72,686.04,690.36,{"symbol":3918,"time":963,"open":4713,"high":4752,"low":4753,"close":4754},696.09,691.35,693.77,{"symbol":3918,"time":968,"open":4756,"high":4752,"low":4757,"close":4758},690.68,690.63,695.16,{"symbol":3918,"time":973,"open":4757,"high":4760,"low":4659,"close":4761},695.31,694.07,{"symbol":3918,"time":979,"open":4763,"high":4675,"low":4764,"close":4765},688.82,687.49,689.51,{"symbol":3918,"time":985,"open":4767,"high":4768,"low":4769,"close":4692},692.19,693.96,689.32,{"symbol":3918,"time":991,"open":4771,"high":4772,"low":4773,"close":4774},687.93,692.32,687.78,691.81,{"symbol":3918,"time":997,"open":4776,"high":4631,"low":4601,"close":4777},686.54,687.72,{"symbol":3918,"time":1003,"open":4779,"high":4780,"low":4781,"close":4782},685.71,686.87,679.82,683.17,{"symbol":3918,"time":1008,"open":4784,"high":4785,"low":4786,"close":4787},687.14,687.36,681.71,681.92,{"symbol":3918,"time":1014,"open":4789,"high":4790,"low":4791,"close":4792},687.45,688.56,686.58,687.01,{"symbol":3918,"time":1019,"open":4794,"high":4795,"low":4796,"close":4797},687.54,689.2,686.07,687.85,{"symbol":3918,"time":1025,"open":4799,"high":4664,"low":4800,"close":4801},690.64,689.27,690.31,{"symbol":3918,"time":1030,"open":4803,"high":4804,"low":4805,"close":4806},687.95,690.83,687.8,690.38,{"symbol":3918,"time":1036,"open":4808,"high":4809,"low":4810,"close":4811},683.92,688.2,683.87,687.96,{"symbol":3918,"time":1042,"open":4813,"high":4814,"low":4815,"close":4702},683.94,685.36,680.59,{"symbol":3918,"time":1048,"open":4817,"high":4818,"low":4819,"close":4815},676.59,681.09,676.47,{"symbol":3918,"time":1054,"open":4821,"high":4822,"low":4823,"close":4819},677.6,680.74,674.9,{"symbol":3918,"time":1060,"open":4825,"high":4826,"low":4827,"close":4828},679.89,680.44,671.2,671.4,{"symbol":3918,"time":1066,"open":4830,"high":4831,"low":4832,"close":4833},679.23,681.08,674.98,678.87,{"symbol":3918,"time":1072,"open":4835,"high":4836,"low":4837,"close":4838},685.74,685.76,679.25,680.73,{"symbol":3918,"time":1077,"open":4840,"high":4841,"low":4842,"close":4684},688.17,688.88,679.17,{"symbol":3918,"time":1081,"open":4844,"high":4845,"low":4846,"close":4847},685.14,689.25,682.17,689.17,{"symbol":3918,"time":1086,"open":4849,"high":4850,"low":4586,"close":4851},682.56,688.97,687.57,{"symbol":3918,"time":1091,"open":4853,"high":4854,"low":4855,"close":4856},683.15,685.39,682.59,683.04,{"symbol":3918,"time":1097,"open":4858,"high":4859,"low":4860,"close":4861},686.59,686.64,681.57,683.63,{"symbol":3918,"time":1102,"open":4863,"high":4864,"low":4865,"close":4866},685.47,688.39,684.58,685.69,{"symbol":3918,"time":1107,"open":4868,"high":4869,"low":4870,"close":4871},685.3,685.37,681.34,684.39,{"symbol":3918,"time":1112,"open":4873,"high":4874,"low":4875,"close":4876},680.57,684.91,679.69,683.89,{"symbol":3918,"time":1118,"open":4787,"high":4878,"low":4879,"close":4880},683.82,679.33,681.53,{"symbol":3918,"time":1122,"open":4882,"high":4883,"low":4884,"close":4885},678.81,682.99,678.74,680.27,{"symbol":3918,"time":1127,"open":4887,"high":4888,"low":4889,"close":4890},680.86,683.67,680.5,683.39,{"symbol":3918,"time":1132,"open":4892,"high":4893,"low":4894,"close":4895},677.63,681.7,676.72,679.68,{"symbol":3918,"time":1137,"open":4897,"high":4898,"low":4899,"close":4900},668.63,676.21,664.48,675.02,{"symbol":3918,"time":1141,"open":4902,"high":4903,"low":4904,"close":4905},662.69,670.06,661.59,668.73,{"symbol":3918,"time":1145,"open":4907,"high":4908,"low":4909,"close":4910},655.05,664.55,650.85,659.03,{"symbol":3918,"time":1150,"open":4912,"high":4913,"low":4914,"close":4915},672.91,675.56,651.89,652.53,{"symbol":3918,"time":1155,"open":4917,"high":4918,"low":4919,"close":4920},660.78,667.34,658.75,662.63,{"symbol":3918,"time":1160,"open":4922,"high":4923,"low":4478,"close":4924},662.1,665.12,660.08,{"symbol":3918,"time":1165,"open":4545,"high":4926,"low":4927,"close":4928},673.71,662.17,665.67,{"symbol":3918,"time":1169,"open":4930,"high":4931,"low":4932,"close":4933},665.38,675.66,663.27,671.93,{"symbol":3918,"time":1174,"open":4889,"high":4887,"low":4935,"close":4936},670.52,672.04,{"symbol":3918,"time":1178,"open":4938,"high":4939,"low":4940,"close":4941},684.79,684.96,680.95,683.38,{"symbol":3918,"time":1183,"open":4943,"high":4944,"low":4945,"close":4946},679.95,683.57,678.73,683,{"symbol":3918,"time":1188,"open":4948,"high":4949,"low":4950,"close":4951},677.24,682.18,675.03,681.44,{"symbol":3918,"time":1193,"open":4953,"high":4954,"low":4955,"close":4956},667.91,671.08,661.21,670.97,{"symbol":3918,"time":1199,"open":4819,"high":4958,"low":4959,"close":4960},677.38,668.72,670.31,{"symbol":3918,"time":1205,"open":4832,"high":4887,"low":4962,"close":4563},674.17,{"symbol":3918,"time":1210,"open":4579,"high":4964,"low":4965,"close":4966},679.96,674.58,675.24,{"symbol":3918,"time":1216,"open":4968,"high":4969,"low":4970,"close":4971},685.67,685.8,679.94,683.34,{"symbol":3918,"time":1222,"open":4973,"high":4974,"low":4975,"close":4976},685.04,685.08,679.24,682.06,{"symbol":3918,"time":1227,"open":4978,"high":4979,"low":4980,"close":4980},683.9,685.94,679.83,{"symbol":3918,"time":1231,"open":4982,"high":4983,"low":4984,"close":4985},688.72,689.7,682.87,687.39,{"symbol":3918,"time":1236,"open":4987,"high":4988,"low":4702,"close":4989},687.05,688.91,687.06,{"symbol":3918,"time":1241,"open":4991,"high":4992,"low":4993,"close":4994},682.73,685.54,682.12,685.24,{"symbol":3918,"time":1247,"open":4996,"high":4997,"low":4998,"close":4999},676.46,678.47,675.65,677.25,{"symbol":3918,"time":1251,"open":5001,"high":5002,"low":5003,"close":5004},668.12,672.71,667.8,671.76,{"symbol":3918,"time":1254,"open":5006,"high":5006,"low":5007,"close":5003},672,663.3,{"symbol":3918,"time":1256,"open":5009,"high":5010,"low":5011,"close":5012},671.44,672.99,669.98,671.29,{"symbol":3918,"time":1260,"open":5014,"high":5015,"low":5016,"close":5017},667.32,672.21,667.27,671.3,{"symbol":3918,"time":1266,"open":5019,"high":5020,"low":5021,"close":5022},659.5,665.76,658.14,664.39,{"symbol":3918,"time":1271,"open":5024,"high":5025,"low":5026,"close":5027},666.82,668.71,657.11,660.64,{"symbol":3918,"time":1277,"open":5024,"high":5029,"low":4481,"close":5030},670.23,665.17,{"symbol":3918,"time":1282,"open":5032,"high":5033,"low":5034,"close":5035},657.17,665.83,653.17,662.23,{"symbol":3918,"time":1287,"open":5037,"high":5038,"low":5039,"close":5040},660.65,665.13,659.77,663.04,{"symbol":3918,"time":1291,"open":5042,"high":5043,"low":5044,"close":5045},672.13,673.95,652.84,653.02,{"symbol":3918,"time":1294,"open":5047,"high":5048,"low":5049,"close":4558},673.53,673.94,669.21,{"symbol":3918,"time":1299,"open":5051,"high":5052,"low":5053,"close":5054},670.25,673.21,669.42,673.11,{"symbol":3918,"time":1303,"open":5056,"high":5010,"low":5057,"close":5058},672.54,667.67,669.12,{"symbol":3918,"time":1308,"open":5060,"high":5061,"low":5062,"close":5063},671.62,672.51,669.46,671.61,{"symbol":3918,"time":1313,"open":5065,"high":5066,"low":5067,"close":5049},669.99,672.68,668.16,{"symbol":3918,"time":1319,"open":5069,"high":5070,"low":5071,"close":5072},670.45,670.57,666.78,669.22,{"symbol":3918,"time":1324,"open":5074,"high":5075,"low":5076,"close":5077},663.17,669.37,663.06,668.45,{"symbol":3918,"time":1330,"open":5079,"high":5080,"low":5081,"close":5082},662.93,666.65,661.61,666.18,{"symbol":3918,"time":1335,"open":5084,"high":5085,"low":5086,"close":5087},664.36,665.28,661.86,663.68,{"symbol":3918,"time":1340,"open":5089,"high":5090,"low":5091,"close":5092},659.51,662.37,657.88,661.82,{"symbol":3918,"time":1344,"open":5094,"high":5095,"low":5096,"close":5097},657.94,659.41,654.41,658.05,{"symbol":3918,"time":1349,"open":5099,"high":5100,"low":5101,"close":5102},664.51,664.61,659.67,661.1,{"symbol":3918,"time":1354,"open":5104,"high":4918,"low":5105,"close":5106},666.72,661.98,663.21,{"symbol":3918,"time":1360,"open":5108,"high":5109,"low":4927,"close":5110},662.2,667.29,666.84,{"symbol":3918,"time":1364,"open":5112,"high":4908,"low":5113,"close":5114},662.33,660.37,663.7,{"symbol":3918,"time":1368,"open":5116,"high":5117,"low":5118,"close":5119},661.89,664.89,660.27,662.26,{"symbol":3918,"time":1373,"open":5121,"high":5122,"low":5123,"close":5124},660.01,661.72,654.3,659.18,{"symbol":3918,"time":1378,"open":5126,"high":5127,"low":5128,"close":5129},661.47,661.78,659.21,660,{"symbol":3918,"time":1384,"open":5131,"high":5132,"low":5133,"close":5134},659.64,661.04,659.34,660.91,{"symbol":3918,"time":1389,"open":5136,"high":5137,"low":5138,"close":5139},657.6,659.11,656.9,657.41,{"symbol":3918,"time":1395,"open":5141,"high":5142,"low":5143,"close":5144},654.18,658.33,653.59,657.63,{"symbol":3918,"time":1398,"open":5146,"high":5147,"low":5148,"close":5149},653.62,654.55,650.63,652.21,{"symbol":3918,"time":1404,"open":5151,"high":5152,"low":5153,"close":5154},648.97,650.86,647.22,650.33,{"symbol":3918,"time":1409,"open":5156,"high":5157,"low":5158,"close":5159},648.62,649.84,647.23,648.83,{"symbol":3918,"time":1413,"open":5161,"high":5149,"low":5162,"close":5163},651.48,643.33,647.24,{"symbol":3918,"time":1418,"open":5165,"high":5166,"low":5167,"close":5168},644.42,649.15,643.51,649.12,{"symbol":3918,"time":1423,"open":5170,"high":5171,"low":5172,"close":5173},642.67,644.21,640.46,643.74,{"symbol":3918,"time":1426,"open":5175,"high":5176,"low":5177,"close":5178},637.5,640.49,634.92,640.27,{"symbol":3918,"time":1431,"open":5180,"high":5181,"low":5182,"close":5183},647.47,647.84,643.14,645.05,{"symbol":3918,"time":1437,"open":5163,"high":5185,"low":5186,"close":5187},649.48,645.34,648.92,{"symbol":3918,"time":1442,"open":5189,"high":5190,"low":5165,"close":5191},644.57,647.37,646.63,[5193,5198,5201,5204,5206,5208,5210,5213,5216,5218,5220,5222,5224,5226,5228,5230,5232,5234,5236,5238,5240,5242,5244,5247,5248,5250,5252,5254,5256,5259,5261,5263,5265,5267,5269,5271,5273,5275,5276,5277,5279,5281,5283,5285,5287,5289,5291,5292,5294,5296,5298,5300,5302,5304,5306,5308,5310,5311,5313,5315,5317,5318,5320,5322,5324,5326,5328,5330,5332,5334,5336,5338,5340],{"time":44,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5196,"datetime":5197},"False","BEARISH","CCI","2026-09-15 00:00:00",{"time":68,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5200},"MACD","2026-09-09 00:00:00",{"time":80,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5203},"BULLISH","2026-09-04 00:00:00",{"time":86,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5205},"2026-09-03 00:00:00",{"time":132,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5207},"2026-08-24 00:00:00",{"time":138,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5209},"2026-08-21 00:00:00",{"time":160,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5211,"datetime":5212},"RSI","2026-08-17 00:00:00",{"time":166,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5214,"datetime":5215},"MA","2026-08-14 00:00:00",{"time":195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5196,"datetime":5217},"2026-08-07 00:00:00",{"time":213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5219},"2026-08-04 00:00:00",{"time":265,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5196,"datetime":5221},"2026-07-22 00:00:00",{"time":271,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5223},"2026-07-21 00:00:00",{"time":325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5225},"2026-07-07 00:00:00",{"time":331,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5196,"datetime":5227},"2026-07-06 00:00:00",{"time":342,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5229},"2026-07-01 00:00:00",{"time":359,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5231},"2026-06-26 00:00:00",{"time":370,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5233},"2026-06-24 00:00:00",{"time":376,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5235},"2026-06-23 00:00:00",{"time":380,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5237},"2026-06-22 00:00:00",{"time":389,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5239},"2026-06-17 00:00:00",{"time":398,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5241},"2026-06-15 00:00:00",{"time":404,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5243},"2026-06-12 00:00:00",{"time":420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5245,"datetime":5246},"ADX","2026-06-09 00:00:00",{"time":420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5246},{"time":441,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5214,"datetime":5249},"2026-06-03 00:00:00",{"time":447,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5251},"2026-06-02 00:00:00",{"time":461,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5253},"2026-05-28 00:00:00",{"time":478,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5211,"datetime":5255},"2026-05-22 00:00:00",{"time":515,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5257,"datetime":5258},"BollingerBands","2026-05-13 00:00:00",{"time":519,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5196,"datetime":5260},"2026-05-12 00:00:00",{"time":536,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5245,"datetime":5262},"2026-05-07 00:00:00",{"time":542,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5245,"datetime":5264},"2026-05-06 00:00:00",{"time":554,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5245,"datetime":5266},"2026-05-04 00:00:00",{"time":560,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5268},"2026-05-01 00:00:00",{"time":612,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5214,"datetime":5270},"2026-04-20 00:00:00",{"time":647,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5211,"datetime":5272},"2026-04-09 00:00:00",{"time":653,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5245,"datetime":5274},"2026-04-08 00:00:00",{"time":653,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5257,"datetime":5274},{"time":653,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5196,"datetime":5274},{"time":740,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5278},"2026-03-16 00:00:00",{"time":746,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5280},"2026-03-13 00:00:00",{"time":777,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5282},"2026-03-05 00:00:00",{"time":832,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5211,"datetime":5284},"2026-02-18 00:00:00",{"time":846,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5257,"datetime":5286},"2026-02-12 00:00:00",{"time":855,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5214,"datetime":5288},"2026-02-10 00:00:00",{"time":906,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5196,"datetime":5290},"2026-01-28 00:00:00",{"time":906,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5290},{"time":917,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5211,"datetime":5293},"2026-01-26 00:00:00",{"time":923,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5295},"2026-01-23 00:00:00",{"time":952,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5297},"2026-01-15 00:00:00",{"time":963,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5299},"2026-01-13 00:00:00",{"time":968,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5196,"datetime":5301},"2026-01-12 00:00:00",{"time":997,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5211,"datetime":5303},"2026-01-05 00:00:00",{"time":1003,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5196,"datetime":5305},"2026-01-02 00:00:00",{"time":1008,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5245,"datetime":5307},"2025-12-31 00:00:00",{"time":1042,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5309},"2025-12-22 00:00:00",{"time":1042,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5211,"datetime":5309},{"time":1097,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5214,"datetime":5312},"2025-12-08 00:00:00",{"time":1107,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5245,"datetime":5314},"2025-12-04 00:00:00",{"time":1137,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5257,"datetime":5316},"2025-11-25 00:00:00",{"time":1137,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5196,"datetime":5316},{"time":1178,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5319},"2025-11-12 00:00:00",{"time":1227,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5321},"2025-10-30 00:00:00",{"time":1241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5323},"2025-10-27 00:00:00",{"time":1256,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5214,"datetime":5325},"2025-10-21 00:00:00",{"time":1266,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5245,"datetime":5327},"2025-10-17 00:00:00",{"time":1291,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5257,"datetime":5329},"2025-10-10 00:00:00",{"time":1294,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5196,"datetime":5331},"2025-10-09 00:00:00",{"time":1308,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5333},"2025-10-06 00:00:00",{"time":1324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5335},"2025-10-01 00:00:00",{"time":1330,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5337},"2025-09-30 00:00:00",{"time":1335,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5202,"trading_system":5199,"datetime":5339},"2025-09-29 00:00:00",{"time":1344,"symbol":5,"current_signal":5194,"signal_change":23,"signal_type":5195,"trading_system":5199,"datetime":5341},"2025-09-25 00:00:00",[5343,5349,5355,5361,5366,5371,5376,5381,5386,5391,5396,5401,5406,5411,5416,5421,5426,5431,5436,5441,5446,5451,5456,5461,5466,5471,5476,5481,5487,5493,5499,5505,5511,5517,5522,5527,5533,5539,5545,5551,5556,5562,5567,5573,5579,5585,5590,5596,5602,5607,5613,5619,5624,5630,5636,5641,5647,5653,5658,5663,5669,5675,5681,5687,5694,5699,5705,5711,5717,5722,5727,5733,5739,5745],{"symbol":5,"form":5344,"filingdate":832,"primarydocument":5345,"accessionnumber":5346,"filing_url":5347,"sec_url":5348},"10-K","cvna-20251231.htm","0001690820-26-000009","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000009/cvna-20251231.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000009/0001690820-26-000009-index.htm",{"symbol":5,"form":5350,"filingdate":832,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"8-K","cvna-20260218.htm","0001690820-26-000008","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000008/cvna-20260218.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000008/0001690820-26-000008-index.htm",{"symbol":5,"form":5356,"filingdate":1231,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"10-Q","cvna-20250930.htm","0001690820-25-000353","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000353/cvna-20250930.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000353/0001690820-25-000353-index.htm",{"symbol":5,"form":5350,"filingdate":1231,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"cvna-20251029.htm","0001690820-25-000352","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000352/cvna-20251029.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000352/0001690820-25-000352-index.htm",{"symbol":5,"form":5350,"filingdate":1526,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"cvna-20250730.htm","0001690820-25-000310","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000310/cvna-20250730.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000310/0001690820-25-000310-index.htm",{"symbol":5,"form":5356,"filingdate":1526,"primarydocument":5372,"accessionnumber":5373,"filing_url":5374,"sec_url":5375},"cvna-20250630.htm","0001690820-25-000312","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000312/cvna-20250630.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000312/0001690820-25-000312-index.htm",{"symbol":5,"form":5356,"filingdate":1782,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"cvna-20250331.htm","0001690820-25-000161","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000161/cvna-20250331.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000161/0001690820-25-000161-index.htm",{"symbol":5,"form":5350,"filingdate":1782,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"cvna-20250507.htm","0001690820-25-000160","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000160/cvna-20250507.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000160/0001690820-25-000160-index.htm",{"symbol":5,"form":5350,"filingdate":1788,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"cvna-20250505.htm","0001690820-25-000156","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000156/cvna-20250505.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000156/0001690820-25-000156-index.htm",{"symbol":5,"form":5350,"filingdate":1817,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"cvna-20250429.htm","0001690820-25-000134","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000134/cvna-20250429.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000134/0001690820-25-000134-index.htm",{"symbol":5,"form":5344,"filingdate":2096,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"cvna-20241231.htm","0001690820-25-000074","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000074/cvna-20241231.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000074/0001690820-25-000074-index.htm",{"symbol":5,"form":5350,"filingdate":2096,"primarydocument":5402,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"tm256673d1_8k.htm","0001104659-25-015242","https://www.sec.gov/Archives/edgar/data/1690820/000110465925015242/tm256673d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1690820/000110465925015242/0001104659-25-015242-index.htm",{"symbol":5,"form":5350,"filingdate":2096,"primarydocument":5407,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"cvna-20250219.htm","0001690820-25-000073","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000073/cvna-20250219.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000073/0001690820-25-000073-index.htm",{"symbol":5,"form":5350,"filingdate":2254,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"cvna-20250103.htm","0001690820-25-000019","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000019/cvna-20250103.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000019/0001690820-25-000019-index.htm",{"symbol":5,"form":5350,"filingdate":2480,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"cvna-20241030.htm","0001690820-24-000344","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000344/cvna-20241030.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000344/0001690820-24-000344-index.htm",{"symbol":5,"form":5356,"filingdate":2480,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"cvna-20240930.htm","0001690820-24-000345","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000345/cvna-20240930.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000345/0001690820-24-000345-index.htm",{"symbol":5,"form":5356,"filingdate":2827,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"cvna-20240630.htm","0001690820-24-000272","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000272/cvna-20240630.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000272/0001690820-24-000272-index.htm",{"symbol":5,"form":5350,"filingdate":2827,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"cvna-20240731.htm","0001690820-24-000270","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000270/cvna-20240731.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000270/0001690820-24-000270-index.htm",{"symbol":5,"form":5350,"filingdate":3020,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"cvna-20240603.htm","0001690820-24-000232","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000232/cvna-20240603.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000232/0001690820-24-000232-index.htm",{"symbol":5,"form":5350,"filingdate":3128,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"cvna-20240506.htm","0001690820-24-000200","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000200/cvna-20240506.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000200/0001690820-24-000200-index.htm",{"symbol":5,"form":5350,"filingdate":3146,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"cvna-20240501.htm","0001690820-24-000164","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000164/cvna-20240501.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000164/0001690820-24-000164-index.htm",{"symbol":5,"form":5356,"filingdate":3146,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"cvna-20240331.htm","0001690820-24-000165","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000165/cvna-20240331.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000165/0001690820-24-000165-index.htm",{"symbol":5,"form":5344,"filingdate":3399,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"cvna-20231231.htm","0001690820-24-000093","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000093/cvna-20231231.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000093/0001690820-24-000093-index.htm",{"symbol":5,"form":5350,"filingdate":3399,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"cvna-20240222.htm","0001690820-24-000091","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000091/cvna-20240222.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000091/0001690820-24-000091-index.htm",{"symbol":5,"form":5350,"filingdate":3542,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"cvna-20240111.htm","0001690820-24-000020","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000020/cvna-20240111.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000020/0001690820-24-000020-index.htm",{"symbol":5,"form":5350,"filingdate":3785,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"cvna-20231102.htm","0001690820-23-000321","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000321/cvna-20231102.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000321/0001690820-23-000321-index.htm",{"symbol":5,"form":5356,"filingdate":3785,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"cvna-20230930.htm","0001690820-23-000323","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000323/cvna-20230930.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000323/0001690820-23-000323-index.htm",{"symbol":5,"form":5350,"filingdate":5482,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"2023-09-01","cvna-20230830.htm","0001690820-23-000273","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000273/cvna-20230830.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000273/0001690820-23-000273-index.htm",{"symbol":5,"form":5350,"filingdate":5488,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"2023-08-21","cvna-20230818.htm","0001690820-23-000267","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000267/cvna-20230818.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000267/0001690820-23-000267-index.htm",{"symbol":5,"form":5350,"filingdate":5494,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"2023-08-09","cvna-20230809.htm","0001690820-23-000264","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000264/cvna-20230809.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000264/0001690820-23-000264-index.htm",{"symbol":5,"form":5350,"filingdate":5500,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"2023-08-02","cvna-20230801.htm","0001690820-23-000243","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000243/cvna-20230801.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000243/0001690820-23-000243-index.htm",{"symbol":5,"form":5350,"filingdate":5506,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"2023-07-27","cvna-20230727.htm","0001690820-23-000237","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000237/cvna-20230727.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000237/0001690820-23-000237-index.htm",{"symbol":5,"form":5356,"filingdate":5512,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"2023-07-19","cvna-20230630.htm","0001690820-23-000219","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000219/cvna-20230630.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000219/0001690820-23-000219-index.htm",{"symbol":5,"form":5350,"filingdate":5512,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"d537573d8k.htm","0001193125-23-189188","https://www.sec.gov/Archives/edgar/data/1690820/000119312523189188/d537573d8k.htm","https://www.sec.gov/Archives/edgar/data/1690820/000119312523189188/0001193125-23-189188-index.htm",{"symbol":5,"form":5350,"filingdate":5512,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"cvna-20230719.htm","0001690820-23-000218","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000218/cvna-20230719.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000218/0001690820-23-000218-index.htm",{"symbol":5,"form":5350,"filingdate":5528,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"2023-06-08","cvna-20230608.htm","0001690820-23-000195","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000195/cvna-20230608.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000195/0001690820-23-000195-index.htm",{"symbol":5,"form":5350,"filingdate":5534,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"2023-06-02","cvna-20230601.htm","0001690820-23-000176","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000176/cvna-20230601.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000176/0001690820-23-000176-index.htm",{"symbol":5,"form":5350,"filingdate":5540,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"2023-05-17","cvna-20230517.htm","0001690820-23-000172","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000172/cvna-20230517.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000172/0001690820-23-000172-index.htm",{"symbol":5,"form":5356,"filingdate":5546,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"2023-05-04","cvna-20230331.htm","0001690820-23-000163","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000163/cvna-20230331.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000163/0001690820-23-000163-index.htm",{"symbol":5,"form":5350,"filingdate":5546,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"cvna-20230504.htm","0001690820-23-000162","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000162/cvna-20230504.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000162/0001690820-23-000162-index.htm",{"symbol":5,"form":5350,"filingdate":5557,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"2023-05-03","cvna-20230501.htm","0001690820-23-000139","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000139/cvna-20230501.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000139/0001690820-23-000139-index.htm",{"symbol":5,"form":5350,"filingdate":5557,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"cvna-20230503.htm","0001690820-23-000136","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000136/cvna-20230503.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000136/0001690820-23-000136-index.htm",{"symbol":5,"form":5350,"filingdate":5568,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"2023-04-19","cvna-20230419.htm","0001690820-23-000122","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000122/cvna-20230419.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000122/0001690820-23-000122-index.htm",{"symbol":5,"form":5350,"filingdate":5574,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"2023-03-22","d820769d8k.htm","0001193125-23-076322","https://www.sec.gov/Archives/edgar/data/1690820/000119312523076322/d820769d8k.htm","https://www.sec.gov/Archives/edgar/data/1690820/000119312523076322/0001193125-23-076322-index.htm",{"symbol":5,"form":5350,"filingdate":5580,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"2023-02-23","cvna-20230223.htm","0001690820-23-000050","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000050/cvna-20230223.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000050/0001690820-23-000050-index.htm",{"symbol":5,"form":5344,"filingdate":5580,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"cvna-20221231.htm","0001690820-23-000052","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000052/cvna-20221231.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000052/0001690820-23-000052-index.htm",{"symbol":5,"form":5350,"filingdate":5591,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"2023-01-20","cvna-20230120.htm","0001690820-23-000021","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000021/cvna-20230120.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000021/0001690820-23-000021-index.htm",{"symbol":5,"form":5350,"filingdate":5597,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"2023-01-17","cvna-20230113.htm","0001690820-23-000019","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000019/cvna-20230113.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082023000019/0001690820-23-000019-index.htm",{"symbol":5,"form":5350,"filingdate":5597,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"d389539d8k.htm","0001193125-23-008978","https://www.sec.gov/Archives/edgar/data/1690820/000119312523008978/d389539d8k.htm","https://www.sec.gov/Archives/edgar/data/1690820/000119312523008978/0001193125-23-008978-index.htm",{"symbol":5,"form":5350,"filingdate":5608,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"2022-11-18","cvna-20221118.htm","0001690820-22-000332","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000332/cvna-20221118.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000332/0001690820-22-000332-index.htm",{"symbol":5,"form":5356,"filingdate":5614,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"2022-11-03","cvna-20220930.htm","0001690820-22-000313","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000313/cvna-20220930.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000313/0001690820-22-000313-index.htm",{"symbol":5,"form":5350,"filingdate":5614,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"cvna-20221103.htm","0001690820-22-000312","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000312/cvna-20221103.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000312/0001690820-22-000312-index.htm",{"symbol":5,"form":5350,"filingdate":5625,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"2022-09-22","cvna-20220922.htm","0001690820-22-000275","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000275/cvna-20220922.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000275/0001690820-22-000275-index.htm",{"symbol":5,"form":5356,"filingdate":5631,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"2022-08-04","cvna-20220630.htm","0001690820-22-000253","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000253/cvna-20220630.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000253/0001690820-22-000253-index.htm",{"symbol":5,"form":5350,"filingdate":5631,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"cvna-20220804.htm","0001690820-22-000252","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000252/cvna-20220804.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000252/0001690820-22-000252-index.htm",{"symbol":5,"form":5350,"filingdate":5642,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"2022-05-13","d338946d8k.htm","0001193125-22-150242","https://www.sec.gov/Archives/edgar/data/1690820/000119312522150242/d338946d8k.htm","https://www.sec.gov/Archives/edgar/data/1690820/000119312522150242/0001193125-22-150242-index.htm",{"symbol":5,"form":5350,"filingdate":5648,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"2022-05-10","d272103d8k.htm","0001193125-22-145982","https://www.sec.gov/Archives/edgar/data/1690820/000119312522145982/d272103d8k.htm","https://www.sec.gov/Archives/edgar/data/1690820/000119312522145982/0001193125-22-145982-index.htm",{"symbol":5,"form":5356,"filingdate":5648,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"cvna-20220331.htm","0001690820-22-000166","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000166/cvna-20220331.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000166/0001690820-22-000166-index.htm",{"symbol":5,"form":5350,"filingdate":5648,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"d339237d8k.htm","0001193125-22-146314","https://www.sec.gov/Archives/edgar/data/1690820/000119312522146314/d339237d8k.htm","https://www.sec.gov/Archives/edgar/data/1690820/000119312522146314/0001193125-22-146314-index.htm",{"symbol":5,"form":5350,"filingdate":5664,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"2022-05-09","cvna-20220502.htm","0001690820-22-000162","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000162/cvna-20220502.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000162/0001690820-22-000162-index.htm",{"symbol":5,"form":5350,"filingdate":5670,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"2022-04-28","d261333d8k.htm","0001193125-22-127969","https://www.sec.gov/Archives/edgar/data/1690820/000119312522127969/d261333d8k.htm","https://www.sec.gov/Archives/edgar/data/1690820/000119312522127969/0001193125-22-127969-index.htm",{"symbol":5,"form":5350,"filingdate":5676,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"2022-04-26","d515504d8k.htm","0001193125-22-120197","https://www.sec.gov/Archives/edgar/data/1690820/000119312522120197/d515504d8k.htm","https://www.sec.gov/Archives/edgar/data/1690820/000119312522120197/0001193125-22-120197-index.htm",{"symbol":5,"form":5350,"filingdate":5682,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"2022-04-25","d203163d8k.htm","0001193125-22-117692","https://www.sec.gov/Archives/edgar/data/1690820/000119312522117692/d203163d8k.htm","https://www.sec.gov/Archives/edgar/data/1690820/000119312522117692/0001193125-22-117692-index.htm",{"symbol":5,"form":5688,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"8-K/A","2022-04-20","d356040d8ka.htm","0001193125-22-111136","https://www.sec.gov/Archives/edgar/data/1690820/000119312522111136/d356040d8ka.htm","https://www.sec.gov/Archives/edgar/data/1690820/000119312522111136/0001193125-22-111136-index.htm",{"symbol":5,"form":5350,"filingdate":5689,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"cvna-20220420.htm","0001690820-22-000139","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000139/cvna-20220420.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000139/0001690820-22-000139-index.htm",{"symbol":5,"form":5350,"filingdate":5700,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"2022-03-22","cvna-20220317.htm","0001690820-22-000105","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000105/cvna-20220317.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000105/0001690820-22-000105-index.htm",{"symbol":5,"form":5688,"filingdate":5706,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"2022-02-25","d22200d8ka.htm","0001193125-22-054492","https://www.sec.gov/Archives/edgar/data/1690820/000119312522054492/d22200d8ka.htm","https://www.sec.gov/Archives/edgar/data/1690820/000119312522054492/0001193125-22-054492-index.htm",{"symbol":5,"form":5350,"filingdate":5712,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"2022-02-24","cvna-20220224.htm","0001690820-22-000079","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000079/cvna-20220224.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000079/0001690820-22-000079-index.htm",{"symbol":5,"form":5350,"filingdate":5712,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"d937871d8k.htm","0001193125-22-052181","https://www.sec.gov/Archives/edgar/data/1690820/000119312522052181/d937871d8k.htm","https://www.sec.gov/Archives/edgar/data/1690820/000119312522052181/0001193125-22-052181-index.htm",{"symbol":5,"form":5344,"filingdate":5712,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"cvna-20211231.htm","0001690820-22-000080","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000080/cvna-20211231.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000080/0001690820-22-000080-index.htm",{"symbol":5,"form":5350,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"2022-02-03","cvna-20220201.htm","0001690820-22-000031","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000031/cvna-20220201.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082022000031/0001690820-22-000031-index.htm",{"symbol":5,"form":5350,"filingdate":5734,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"2021-12-06","cvna-20211201.htm","0001690820-21-000340","https://www.sec.gov/Archives/edgar/data/1690820/000169082021000340/cvna-20211201.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082021000340/0001690820-21-000340-index.htm",{"symbol":5,"form":5350,"filingdate":5740,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"2021-11-04","cvna-20211104.htm","0001690820-21-000309","https://www.sec.gov/Archives/edgar/data/1690820/000169082021000309/cvna-20211104.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082021000309/0001690820-21-000309-index.htm",{"symbol":5,"form":5356,"filingdate":5740,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"cvna-20210930.htm","0001690820-21-000310","https://www.sec.gov/Archives/edgar/data/1690820/000169082021000310/cvna-20210930.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082021000310/0001690820-21-000310-index.htm",[5751,5770,5791,5810,5826,5840,5855,5870,5884,5894,5902,5916,5930,5941,5955,5963,5980,5989,6003,6016],{"symbol":5,"accessionnumber":5752,"filingdate":166,"sec_url":5753,"tags":5754,"headline":5758,"summary":5759,"sector":5760,"industry":5761,"date_processed":5762,"impact_score":5763,"exhibits":5764,"isLocked":5769},"0001690820-26-000059","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000059/0001690820-26-000059-index.htm",{"events":5755},[5756,5757],"Credit Facility Entered","New Debt Issued","Carvana Enters into $1.66 Billion Credit Agreement","On August 14, 2026, Carvana Co. entered into a Credit Agreement providing for a $1.66 billion senior secured term loan B facility maturing on August 14, 2033. The net proceeds from the Term Loan B Facility are expected to be used to redeem or repay or refinance the Company's outstanding 9.0% / 11.0% / 13.0% Cash / PIK Senior Secured Notes due 2030, pay related fees and expenses, and for general corporate purposes or working capital requirements. The Term Loan B Facility will bear interest at a rate per annum equal to either Term SOFR plus an applicable margin of 2.25%, or a base rate, plus an applicable margin of 1.25%. The Credit Agreement includes incremental facility provisions and contains covenants that restrict the Company's ability to incur additional indebtedness, create liens on assets, engage in mergers, consolidations, dissolutions or liquidations, dispose of assets, change its line of business, and make restricted payments, among other things.","Trade & Services","Retail-Auto Dealers & Gasoline Stations","2026-08-14 20:57:56","MEDIUM",[5765],{"exhibit_number":5766,"htm_reference":5767,"full_url":5768},"EX-10.1","ex_101cvnatlb-creditagre.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000059/ex_101cvnatlb-creditagre.htm",false,{"symbol":5,"accessionnumber":5771,"filingdate":236,"sec_url":5772,"tags":5773,"headline":5778,"summary":5779,"sector":5760,"industry":5761,"date_processed":5780,"impact_score":5781,"exhibits":5782,"isLocked":5769},"0001690820-26-000054","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000054/0001690820-26-000054-index.htm",{"events":5774},[5775,5776,5777],"Earnings Beat","General Statement","M&A Transaction","Carvana Reports Strong Q2 2026 Financial Results with Record Growth","Carvana Co. announced its financial results for the fiscal quarter ended June 30, 2026, reporting a 38% increase in unit sales to 197,325 units, a 52% increase in revenue to $7.376 billion, and a 68% increase in net income to $513 million. The company also reported reaching new annual run rates for net income over $2 billion and Adjusted EBITDA over $3 billion. Carvana's Net income margin was 7.0% and Adjusted EBITDA margin was 10.4%. The company's growth was driven by increased production efficiency and output, expanding production capacity, and improving inventory selection.","2026-07-29 20:07:04","HIGH",[5783,5787],{"exhibit_number":5784,"htm_reference":5785,"full_url":5786},"EX-99.1","ex99_1q22026.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000054/ex99_1q22026.htm",{"exhibit_number":5788,"htm_reference":5789,"full_url":5790},"EX-99.2","ex99_2q22026.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000054/ex99_2q22026.htm",{"symbol":5,"accessionnumber":5792,"filingdate":542,"sec_url":5793,"tags":5794,"headline":5799,"summary":5800,"sector":5760,"industry":5761,"date_processed":5801,"impact_score":5781,"exhibits":5802,"isLocked":5769},"0001690820-26-000039","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000039/0001690820-26-000039-index.htm",{"events":5795},[5796,5797,5798],"Stock Split","Authorized Share Increase","New Major Contract","Carvana Co. Announces Five-for-One Forward Stock Split and Approval of 2026 Omnibus Incentive Plan","Carvana Co. (CVNA) announced that its stockholders approved a five-for-one forward stock split of its Class A and Class B common stock, effective May 7, 2026. The split will increase the number of authorized shares of Class A and Class B common stock. Additionally, stockholders approved the Carvana Co. 2026 Omnibus Incentive Plan and elected new directors at the 2026 Annual Meeting of Stockholders.","2026-05-06 20:48:55",[5803,5807],{"exhibit_number":5804,"htm_reference":5805,"full_url":5806},"EX-3.1","cvnacertificateamendment55.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000039/cvnacertificateamendment55.htm",{"exhibit_number":5766,"htm_reference":5808,"full_url":5809},"carvanaco2026equityincenti.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000039/carvanaco2026equityincenti.htm",{"symbol":5,"accessionnumber":5811,"filingdate":571,"sec_url":5812,"tags":5813,"headline":5816,"summary":5817,"sector":5760,"industry":5761,"date_processed":5818,"impact_score":5763,"exhibits":5819,"isLocked":5769},"0001690820-26-000034","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000034/0001690820-26-000034-index.htm",{"events":5814},[5775,5776,5815],"Financial Instrument Agreement","Carvana Reports Strong Q1 2026 Financial Results and Outlook","Carvana Co. announced its financial results for the fiscal quarter ended March 31, 2026, reporting a 52% increase in revenue to $6.432 billion and a 40% increase in retail units sold to 187,393. Despite a slight decrease in gross profit per unit and net income margin, the company achieved a 37% increase in total gross profit to $1.271 billion. Carvana also provided an outlook for Q2 and the full year 2026, expecting continued growth in both retail units sold and Adjusted EBITDA.","2026-04-29 20:13:46",[5820,5823],{"exhibit_number":5784,"htm_reference":5821,"full_url":5822},"ex99_1q12026.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000034/ex99_1q12026.htm",{"exhibit_number":5788,"htm_reference":5824,"full_url":5825},"ex99_2q12026.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000034/ex99_2q12026.htm",{"symbol":5,"accessionnumber":5352,"filingdate":832,"sec_url":5354,"tags":5827,"headline":5830,"summary":5831,"sector":5760,"industry":5761,"date_processed":5832,"impact_score":5763,"exhibits":5833,"isLocked":5769},{"events":5828},[5775,5776,5829],"Corporate Update","Carvana Co. Reports Strong Growth and Profitability in 2025","On February 18, 2026, Carvana Co. announced its financial results for the fiscal quarter and year ended December 31, 2025, revealing significant growth and improved profitability. The company sold 596,641 retail units, a 43% increase year-over-year, and achieved revenue of over $20 billion for the first time. Net income totaled $1.895 billion, up from $404 million in 2024, with a net income margin of 9.3%. Carvana also expanded its vehicle selection by 20,000 vehicles year-over-year, grew inventory pools to 34 locations, and reduced average delivery times by a full day. Looking ahead, Carvana plans to continue scaling operations and targeting the sale of 3 million retail units annually within the next 5 to 10 years.","2026-02-18 21:06:43",[5834,5837],{"exhibit_number":5784,"htm_reference":5835,"full_url":5836},"a9918-k123125.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000008/a9918-k123125.htm",{"exhibit_number":5788,"htm_reference":5838,"full_url":5839},"a9928-k123125.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082026000008/a9928-k123125.htm",{"symbol":5,"accessionnumber":5363,"filingdate":1231,"sec_url":5365,"tags":5841,"headline":5845,"summary":5846,"sector":5760,"industry":5761,"date_processed":5847,"impact_score":5763,"exhibits":5848,"isLocked":5769},{"2.02":5842,"9.01":5843},[5775,5776],[5844],"Exhibits Furnished","Carvana Reports Strong Q3 2025 Financial Results and Exceeds Revenue Expectations","Carvana Co. announced its financial results for the third quarter of 2025, showcasing a significant increase in revenue, net income, and adjusted EBITDA. The company reported a 55% year-over-year increase in revenue to $5.647 billion, with a net income of $263 million and an adjusted EBITDA of $637 million. Key financial metrics also showed improvement, with a net income margin of 4.7% and an adjusted EBITDA margin of 11.3%. These results reflect the company's continued growth and operational efficiency. Further details and financial statements are provided in the furnished exhibits.","2025-10-29 20:06:43",[5849,5852],{"exhibit_number":5784,"htm_reference":5850,"full_url":5851},"ex99_1q32025.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000352/ex99_1q32025.htm",{"exhibit_number":5788,"htm_reference":5853,"full_url":5854},"ex99_2q32025.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000352/ex99_2q32025.htm",{"symbol":5,"accessionnumber":5368,"filingdate":1526,"sec_url":5370,"tags":5856,"headline":5860,"summary":5861,"sector":5760,"industry":5761,"date_processed":5862,"impact_score":5781,"exhibits":5863,"isLocked":5769},{"2.02":5857,"9.01":5859},[5775,5858],"Raised Guidance",[5844],"Carvana Reports Strong Q2 2025 Financial Results","Carvana Co. announced its financial results for the fiscal quarter ended June 30, 2025, reporting record-breaking performance across key metrics. The company sold 143,280 retail units, a 41% year-over-year increase, and achieved net income of $308 million, a significant jump from $48 million in Q2 2024. Adjusted EBITDA rose to $601 million, up from $355 million in the same period last year, reflecting a 70% year-over-year increase. Carvana also set new records for GAAP Operating income and Net income dollars, highlighting the company's industry-leading profitability and growth.","2025-08-22 02:36:27",[5864,5867],{"exhibit_number":5784,"htm_reference":5865,"full_url":5866},"ex99_1q22025.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000310/ex99_1q22025.htm",{"exhibit_number":5788,"htm_reference":5868,"full_url":5869},"ex99_2q22025.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000310/ex99_2q22025.htm",{"symbol":5,"accessionnumber":5383,"filingdate":1782,"sec_url":5385,"tags":5871,"headline":5874,"summary":5875,"sector":5760,"industry":5761,"date_processed":5876,"impact_score":5763,"exhibits":5877,"isLocked":5769},{"2.02":5872,"9.01":5873},[5775,5776],[5844],"Carvana Announces Strong Q1 2025 Financial Results","Carvana Co. announced robust financial results for the first quarter of 2025, with a 46% increase in retail units sold, a 38% rise in revenue to $4.232 billion, and a significant improvement in net income margin to 8.8%. Adjusted EBITDA surged to $488 million, marking a 253 million dollar increase year-over-year. The company's strong performance was driven by operational efficiencies and strategic growth initiatives, positioning Carvana as the fastest growing and most profitable automotive retailer. Further financial details and exhibit summaries are provided in the attached press release and letter to shareholders.","2025-08-22 23:41:17",[5878,5881],{"exhibit_number":5784,"htm_reference":5879,"full_url":5880},"ex99_1q12025.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000160/ex99_1q12025.htm",{"exhibit_number":5788,"htm_reference":5882,"full_url":5883},"ex99_2q12025.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000160/ex99_2q12025.htm",{"symbol":5,"accessionnumber":5388,"filingdate":1788,"sec_url":5390,"tags":5885,"headline":5890,"summary":5891,"sector":5760,"industry":5761,"date_processed":5892,"impact_score":5763,"exhibits":5893,"isLocked":5769},{"5.07":5886},[5887,5888,5889],"Director Elections Results","Say-on-Pay Approved","Equity Plan Approved","Carvana Stockholders Approve Key Proposals at 2025 Annual Meeting","On May 5, 2025, Carvana Co. held its annual meeting where stockholders approved key proposals including the election of directors, say-on-pay, frequency of say-on-pay votes, and the amendment to the certificate of incorporation for officer exculpation. However, they rejected the proposal for simple majority voting. Additionally, stockholders ratified the appointment of Grant Thornton LLP as the independent auditor for 2025.","2025-08-23 00:19:28",[],{"symbol":5,"accessionnumber":5393,"filingdate":1817,"sec_url":5395,"tags":5895,"headline":5898,"summary":5899,"sector":5760,"industry":5761,"date_processed":5900,"impact_score":5763,"exhibits":5901,"isLocked":5769},{"1.01":5896,"9.01":5897},[5815],[5844],"Carvana Renews Credit Facility and Automotive Finance Receivables Commitment","Carvana Co. renewed its line of credit with Ally Bank and Ally Financial Inc. until April 30, 2027, at $1.5 billion, and reestablished a commitment to purchase up to $4.0 billion of automotive finance receivables until April 29, 2026. The agreements are detailed in the Second Amended and Restated Inventory Financing and Security Agreement and the Seventh Amendment to the Second Amended and Restated Master Purchase and Sale Agreement, respectively, filed as exhibits.","2025-08-23 13:33:24",[],{"symbol":5,"accessionnumber":5408,"filingdate":2096,"sec_url":5410,"tags":5903,"headline":5906,"summary":5907,"sector":5760,"industry":5761,"date_processed":5908,"impact_score":5781,"exhibits":5909,"isLocked":5769},{"2.02":5904,"9.01":5905},[5775,5858],[5844],"Carvana Reports Strong 2024 Financial Results and Growth","Carvana Co. reported its financial results for the fiscal quarter and year ended December 31, 2024, announcing record company-level profitability, significant retail unit growth, and substantial cost efficiency improvements. For the full year 2024, Carvana achieved a net income of $404 million, an adjusted EBITDA margin of 10.1%, and retail units sold of 416,348, a 33% increase year-over-year. The company also reported a net income margin of 3.0% and adjusted EBITDA of $1.378 billion for the year. Looking ahead, Carvana expects continued growth in both retail units sold and adjusted EBITDA for full year 2025, with a sequential increase expected in Q1 2025.","2025-11-12 23:19:52",[5910,5913],{"exhibit_number":5784,"htm_reference":5911,"full_url":5912},"a9918-k123124.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000073/a9918-k123124.htm",{"exhibit_number":5788,"htm_reference":5914,"full_url":5915},"a9928-k123124.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000073/a9928-k123124.htm",{"symbol":5,"accessionnumber":5403,"filingdate":2096,"sec_url":5405,"tags":5917,"headline":5922,"summary":5923,"sector":5760,"industry":5761,"date_processed":5924,"impact_score":5763,"exhibits":5925,"isLocked":5769},{"8.01":5918,"9.01":5920},[5919],"Share Repurchase Program Announced",[5921],"No viable tag","Carvana Co. Refreshes At-The-Market Offering Program","On February 19, 2025, Carvana Co. announced the entry into a Second Amended and Restated Distribution Agreement with Barclays Capital Inc., Citigroup Global Markets Inc., and Virtu Americas LLC to refresh its at-the-market offering program. The offering of Class A Common Stock will be made from time to time pursuant to a shelf registration statement on Form S-3ASR.","2025-11-12 23:11:02",[5926],{"exhibit_number":5927,"htm_reference":5928,"full_url":5929},"EX-5.1","tm256673d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1690820/000110465925015242/tm256673d1_ex5-1.htm",{"symbol":5,"accessionnumber":5413,"filingdate":2254,"sec_url":5415,"tags":5931,"headline":5934,"summary":5935,"sector":5760,"industry":5761,"date_processed":5936,"impact_score":5763,"exhibits":5937,"isLocked":5769},{"1.01":5932,"9.01":5933},[5798],[5844],"Carvana Reestablishes $4.0 Billion Automotive Finance Receivables Purchase Commitment","On January 3, 2025, Carvana Co. announced the reestablishment of a commitment by its subsidiary, Ally Bank, and Ally Financial Inc. to purchase up to $4.0 billion of automotive finance receivables from January 3, 2025, to January 2, 2026, as part of an amendment to the Second Amended and Restated Master Purchase and Sale Agreement.","2025-11-20 23:49:55",[5938],{"exhibit_number":5766,"htm_reference":5939,"full_url":5940},"ally-carvanapartaflowxamen.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082025000019/ally-carvanapartaflowxamen.htm",{"symbol":5,"accessionnumber":5418,"filingdate":2480,"sec_url":5420,"tags":5942,"headline":5945,"summary":5946,"sector":5760,"industry":5761,"date_processed":5947,"impact_score":5763,"exhibits":5948,"isLocked":5769},{"2.02":5943,"9.01":5944},[5775],[5844],"Carvana Announces Record Q3 2024 Financial Results","Carvana Co. announced its Q3 2024 financial results, reporting a significant increase in revenue, gross profit, and Adjusted EBITDA. The company saw a 32% year-over-year increase in revenue to $3.655 billion, a 67% increase in total gross profit to $807 million, and an Adjusted EBITDA of $429 million with a margin of 11.7%. These results reflect the company's strong performance and growth across various financial metrics.","2025-12-05 23:13:04",[5949,5952],{"exhibit_number":5784,"htm_reference":5950,"full_url":5951},"ex99_1q32024.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000344/ex99_1q32024.htm",{"exhibit_number":5788,"htm_reference":5953,"full_url":5954},"ex99_2q32024.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000344/ex99_2q32024.htm",{"symbol":5,"accessionnumber":5433,"filingdate":2827,"sec_url":5435,"tags":5956,"headline":5959,"summary":5960,"sector":5760,"industry":5761,"date_processed":5961,"impact_score":5781,"exhibits":5962,"isLocked":5769},{"2.02":5957,"9.01":5958},[5775,5858],[5844],"Carvana Reports Strong Q2 2024 Financial Results","Carvana Co. announced its financial results for Q2 2024, reporting a significant increase in retail units sold by 33% year-over-year to 101,440 units, with a strong revenue increase of 15% to $3.41 billion. The company achieved a net income of $48 million, marking a substantial improvement from the previous year's net loss. Adjusted EBITDA rose to $355 million, reflecting a 10.4% margin. Carvana also highlighted operational efficiencies and margin improvements across its business, driven by fundamental gains in unit economics and benefits of operating leverage.","2025-08-24 18:41:51",[],{"symbol":5,"accessionnumber":5438,"filingdate":3020,"sec_url":5440,"tags":5964,"headline":5973,"summary":5974,"sector":5760,"industry":5761,"date_processed":5975,"impact_score":5781,"exhibits":5976,"isLocked":5769},{"1.02":5965,"3.03":5967,"5.03":5969,"7.01":5971},[5966],"Contract Termination",[5968],"Material Modification of Rights of Security Holders",[5970],"Articles of Incorporation Amendment",[5972],"Regulation FD Disclosure","Carvana Terminates Tax Asset Preservation Plan and Modifies Security Holder Rights","On June 3, 2024, Carvana Co. determined that its Tax Asset Preservation Plan was no longer necessary and set a Final Expiration Date of June 4, 2024, leading to its termination. As a result, the Company filed a Certificate of Elimination to eliminate and return to authorized but undesignated shares, its Series B Preferred Stock, effective June 5, 2024. Additionally, on June 6, 2024, Carvana announced that it repurchased and cancelled $250 million face principal amount of its Senior Secured Notes and sold approximately 3 million shares of its Class A Common Stock, reaffirming its Q2 outlook.","2025-08-22 23:52:57",[5977],{"exhibit_number":5804,"htm_reference":5978,"full_url":5979},"exhibit31-cvnaxcertificate.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000232/exhibit31-cvnaxcertificate.htm",{"symbol":5,"accessionnumber":5443,"filingdate":3128,"sec_url":5445,"tags":5981,"headline":5984,"summary":5985,"sector":5760,"industry":5761,"date_processed":5986,"impact_score":5987,"exhibits":5988,"isLocked":5769},{"5.07":5982,"9.01":5983},[5887,5888],[5921],"Carvana Co. Announces Election of Directors and Ratification of Auditor at Annual Meeting","On May 6, 2024, Carvana Co. held its 2024 annual meeting of stockholders where all directors were elected for a three-year term, and the stockholders ratified the appointment of Grant Thornton LLP as the Company's independent auditor for the year ending December 31, 2024. The compensation of the Company's named executive officers was also approved by an advisory vote. The meeting had a quorum with 875,278,998.94 votes present out of a total 896,136,773.40 votes.","2025-08-22 18:23:07","LOW",[],{"symbol":5,"accessionnumber":5448,"filingdate":3146,"sec_url":5450,"tags":5990,"headline":5993,"summary":5994,"sector":5760,"industry":5761,"date_processed":5995,"impact_score":5763,"exhibits":5996,"isLocked":5769},{"2.02":5991,"9.01":5992},[5775,5776],[5921],"Carvana Reports Strong Q1 2024 Financial Results","Carvana Co. announced its financial results for the first quarter of 2024, reporting record financial metrics. The company achieved a net income margin of 1.6% and an Adjusted EBITDA margin of 7.7%, making it the most profitable public automotive retailer in the U.S. for Q1. Retail units sold increased by 16% year-over-year, and revenue grew by 17% to $3.061 billion. Carvana also saw significant improvements in its gross profit and gross profit per unit, setting new company records. The company expects continued growth in both retail units sold and Adjusted EBITDA for the remainder of the year, barring any significant changes in the environment.","2025-08-22 17:00:36",[5997,6000],{"exhibit_number":5784,"htm_reference":5998,"full_url":5999},"ex99_1q12024.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000164/ex99_1q12024.htm",{"exhibit_number":5788,"htm_reference":6001,"full_url":6002},"ex99_2q12024.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000164/ex99_2q12024.htm",{"symbol":5,"accessionnumber":5463,"filingdate":3399,"sec_url":5465,"tags":6004,"headline":6006,"summary":6007,"sector":5760,"industry":5761,"date_processed":6008,"impact_score":5987,"exhibits":6009,"isLocked":5769},{"2.02":6005},[5776],"Carvana Reports Record Financial Results for 2023","On February 22, 2024, Carvana Co. announced its financial results for the fiscal quarter and year ended December 31, 2023. The company reported a record full-year net income of $150 million, a significant increase from the loss of $2,894 million in the previous year. Carvana achieved record full-year Adjusted EBITDA of $339 million, up from a loss of $1,041 million in 2022. The company also set new records for full-year Gross Profit Per Unit (GPU) at $5,511, reflecting improvements in operational efficiency and profitability.","2025-08-22 04:48:25",[6010,6013],{"exhibit_number":5784,"htm_reference":6011,"full_url":6012},"a9918-k123123.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000091/a9918-k123123.htm",{"exhibit_number":5788,"htm_reference":6014,"full_url":6015},"a9928-k123123.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000091/a9928-k123123.htm",{"symbol":5,"accessionnumber":5468,"filingdate":3542,"sec_url":5470,"tags":6017,"headline":6020,"summary":6021,"sector":5760,"industry":5761,"date_processed":6022,"impact_score":5763,"exhibits":6023,"isLocked":5769},{"1.01":6018,"9.01":6019},[5815],[5844],"Carvana Co. Reestablishes $4.0 Billion Automotive Finance Receivables Purchase Commitment","On January 11, 2024, Carvana Co., through its subsidiary, Ally Bank, and Ally Financial Inc., amended their existing Master Purchase and Sale Agreement to reestablish a commitment to purchase up to $4.0 billion of automotive finance receivables from January 11, 2024, to January 10, 2025.","2025-08-21 23:45:18",[6024],{"exhibit_number":5766,"htm_reference":6025,"full_url":6026},"exhibit101-allyxcarvanapar.htm","https://www.sec.gov/Archives/edgar/data/1690820/000169082024000020/exhibit101-allyxcarvanapar.htm",null,1789889683494]