[{"data":1,"prerenderedAt":6593},["ShallowReactive",2],{"company-overview-RCL":3},{"company_profile":4,"ohlc":24,"spy":4226,"trading_signals":5502,"company_actions":5624,"filings_8k":6113,"report_history":6592,"insider_summary":6592,"filings_summary":6592,"financials_summary":6592,"institutional_summary":6592,"seo_links":6592},{"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},"RCL","Royal Caribbean Group","NYSE","XNYS","Consumer Cyclical","Travel Services",105950,"https://www.rclinvestor.com","Royal Caribbean Group is a prominent player in the global cruise industry, operating a diverse range of brands including Royal Caribbean International, Celebrity Cruises, and Silversea Cruises. The company is renowned for providing innovative and luxurious cruise experiences, often integrating cutting-edge technology and exceptional amenities to elevate passenger comfort and entertainment. Royal Caribbean Group offers itineraries to destinations worldwide, serving various demographics from adventure seekers to luxury travelers. With a strong emphasis on expanding its fleet with environmentally friendly and technologically advanced ships, the company plays a vital role in setting industry standards for sustainability and customer satisfaction. Headquartered in Miami, Florida, Royal Caribbean Group significantly contributes to tourism sectors across numerous regions, impacting local economies through its robust network of ports and services. Its strategic focus on personalized experiences and destination-rich voyages underscores its influence in reshaping the contemporary cruising landscape.","Common Stock","Mr. Jason T. Liberty","1050 Caribbean Way","Miami","33132-2096","FL","United States","305 539 6000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,114,120,126,132,137,143,149,155,161,167,173,179,184,189,194,200,206,212,218,223,228,234,240,246,252,258,264,270,276,282,288,294,300,305,311,317,323,329,335,340,346,352,358,363,369,375,381,387,393,399,404,410,414,420,426,432,437,443,449,453,458,464,470,476,482,488,494,500,506,512,516,522,528,534,539,545,550,556,561,566,571,576,581,586,592,598,603,608,614,619,625,631,637,642,648,653,658,664,670,676,681,686,692,696,702,707,713,719,725,730,736,740,744,750,756,761,767,771,776,782,788,794,798,804,810,816,821,826,831,837,843,849,855,861,866,871,877,883,889,895,901,907,913,919,924,929,935,941,947,952,958,963,969,974,980,985,990,996,1002,1008,1014,1018,1023,1028,1032,1036,1042,1047,1053,1058,1062,1067,1073,1078,1083,1088,1093,1099,1105,1111,1117,1123,1128,1134,1139,1145,1149,1154,1159,1164,1170,1176,1181,1186,1192,1198,1204,1210,1215,1219,1224,1229,1233,1239,1244,1247,1253,1258,1263,1269,1274,1279,1285,1291,1297,1303,1309,1315,1321,1325,1330,1336,1342,1347,1352,1357,1362,1368,1374,1379,1383,1388,1394,1399,1405,1411,1417,1423,1429,1434,1440,1446,1452,1458,1464,1470,1476,1482,1488,1494,1500,1506,1511,1517,1523,1528,1534,1539,1544,1550,1555,1559,1564,1570,1575,1580,1585,1590,1595,1600,1605,1611,1617,1623,1628,1634,1640,1646,1651,1657,1663,1669,1675,1681,1687,1693,1699,1705,1710,1716,1720,1725,1730,1734,1740,1746,1752,1758,1764,1769,1775,1781,1786,1792,1797,1803,1808,1814,1819,1825,1830,1836,1841,1847,1853,1859,1864,1870,1876,1882,1888,1894,1900,1905,1911,1916,1922,1928,1934,1940,1946,1952,1958,1964,1970,1976,1982,1988,1994,2000,2006,2012,2018,2024,2030,2036,2042,2048,2054,2060,2066,2072,2077,2083,2089,2095,2101,2107,2113,2119,2125,2131,2137,2143,2149,2155,2161,2166,2172,2177,2183,2189,2195,2201,2206,2212,2218,2223,2229,2234,2239,2245,2250,2256,2260,2266,2270,2276,2282,2287,2291,2297,2300,2305,2310,2314,2319,2325,2330,2335,2340,2345,2351,2356,2362,2368,2374,2380,2386,2392,2398,2403,2409,2415,2421,2427,2432,2436,2442,2448,2454,2460,2465,2471,2475,2480,2486,2492,2497,2503,2509,2515,2520,2525,2530,2536,2540,2545,2550,2556,2561,2565,2571,2576,2581,2586,2592,2596,2602,2608,2614,2620,2625,2630,2636,2642,2648,2654,2660,2665,2671,2677,2682,2688,2694,2700,2706,2711,2717,2723,2729,2735,2741,2747,2753,2758,2764,2770,2776,2782,2788,2794,2800,2805,2811,2817,2821,2827,2833,2839,2845,2851,2857,2863,2868,2874,2880,2886,2892,2898,2903,2909,2915,2920,2926,2932,2938,2943,2948,2953,2958,2964,2970,2976,2981,2986,2991,2997,3003,3009,3015,3021,3027,3033,3039,3045,3051,3057,3063,3069,3074,3079,3085,3091,3097,3103,3108,3114,3120,3126,3132,3138,3141,3146,3151,3156,3162,3167,3173,3179,3185,3191,3196,3201,3206,3212,3216,3222,3228,3234,3240,3246,3252,3257,3263,3268,3273,3279,3285,3291,3296,3301,3307,3312,3317,3323,3328,3334,3340,3345,3351,3357,3363,3369,3374,3379,3385,3389,3395,3401,3407,3413,3419,3425,3431,3437,3443,3449,3454,3460,3466,3472,3478,3484,3489,3494,3500,3506,3512,3518,3523,3529,3535,3540,3546,3551,3557,3563,3568,3574,3579,3584,3588,3594,3600,3606,3612,3618,3623,3629,3635,3641,3647,3653,3659,3665,3671,3676,3682,3687,3693,3699,3704,3710,3714,3719,3724,3728,3734,3740,3746,3750,3756,3761,3765,3770,3775,3781,3785,3790,3795,3800,3806,3812,3818,3824,3830,3835,3841,3845,3851,3856,3860,3866,3872,3878,3883,3887,3892,3896,3902,3907,3913,3918,3924,3930,3936,3942,3948,3954,3960,3966,3972,3976,3981,3987,3993,3999,4005,4011,4017,4023,4029,4035,4041,4046,4052,4058,4064,4070,4076,4082,4088,4094,4100,4106,4112,4118,4123,4129,4135,4140,4146,4151,4157,4163,4169,4174,4180,4186,4192,4198,4204,4209,4215,4220],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",250,251.46,245.06,245.81,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",257.28,258.2,249.72,249.74,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",251,256.96,249.24,253.92,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",256.39,257.13,248.64,249.3,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",256,257.71,252.74,255.34,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",264,264.3,259.84,260.14,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",258.33,263.47,256.71,259.01,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",261,262.5,257.85,259.76,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",263,270.83,262.99,264.5,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",265.21,266.54,264.02,265.19,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",266.59,267.3,262.04,265.55,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",268.12,272.02,265.14,265.6,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",267.13,269,263.55,265.7,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",277,278.61,267.45,268.74,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":113},"2026-08-28",286,287.52,279.41,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",289.49,291,283.48,284.8,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",293,296.48,289.73,290,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",297.16,297.23,290.66,292.29,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":122},"2026-08-24",295.9,298.86,289.46,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",290.31,294.31,289.18,292,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",296.09,296.52,284.25,287.62,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",301.91,304.22,299.12,300.56,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",299,302.74,297.14,300,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",302.66,305.22,299.82,301.79,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",308.5,313,304.9,305,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",309.25,313.5,307.19,309.88,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":181},"2026-08-12",308,309.75,303.2,{"symbol":5,"time":185,"open":186,"high":186,"low":187,"close":188},"2026-08-11",312,302.99,307.15,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":181},"2026-08-10",315,317,307.13,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",323.34,325.01,318.21,320,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",323.72,327.95,320.36,320.55,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",328.99,330.72,325.24,327.42,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",329.55,334,324,325.74,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":216},"2026-08-03",327.7,330.2,322.55,{"symbol":5,"time":224,"open":225,"high":225,"low":226,"close":227},"2026-07-31",321.13,316.45,318.3,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",319,323.5,311.35,321.94,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",316.59,328.87,315.59,323.58,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",302.7,324.58,293.15,322.5,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",301.01,307.1,289.21,305.04,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",285.8,300.34,284.56,293.54,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",279.11,286.55,278.64,283.41,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",285.5,289.47,282.75,285.85,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",287.39,289.26,284.03,287.9,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",289.09,291.77,281.35,286.16,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",286.41,292.74,285.13,286.96,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",291.4,295,288.06,293.95,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",287.1,296.95,283.54,292.17,{"symbol":5,"time":301,"open":302,"high":125,"low":303,"close":304},"2026-07-14",286.35,282.63,283.09,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-13",286.14,299.75,284.92,288.61,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",290.01,290.63,284.3,285.37,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",283.33,290.84,282.77,288.08,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-08",279.75,283.24,278,280.95,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",286.01,289.11,277.8,282.26,{"symbol":5,"time":336,"open":337,"high":157,"low":338,"close":339},"2026-07-06",295.99,285.33,287.78,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-02",307,310.96,293.47,296.3,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-01",317.62,320.29,306.28,306.3,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-30",319.52,321,314.43,317.53,{"symbol":5,"time":359,"open":230,"high":360,"low":361,"close":362},"2026-06-29",326.86,316.47,321.44,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",321.59,327.33,317.99,318.13,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",322.18,333.39,319.01,322.65,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",315.04,328.56,312.01,320.95,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",291.99,310.94,279.23,309.53,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",311.23,315.47,307.65,309.36,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-18",310.56,315.91,308.1,312.51,{"symbol":5,"time":400,"open":401,"high":192,"low":402,"close":403},"2026-06-17",311.01,300.83,301.47,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-16",316,319.45,311.99,312.84,{"symbol":5,"time":411,"open":181,"high":412,"low":181,"close":413},"2026-06-15",315.48,313.67,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-12",289,294.78,283.45,294.38,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-11",267.27,288.25,266.35,287.96,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-10",277.69,278.13,266.01,268.73,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":334},"2026-06-09",274.81,284.12,269.81,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-08",278.5,282.76,271.57,272,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-05",291.96,297,279.59,280,{"symbol":5,"time":450,"open":125,"high":451,"low":319,"close":452},"2026-06-04",298.83,293.28,{"symbol":5,"time":454,"open":455,"high":291,"low":456,"close":457},"2026-06-03",287.36,285,286.42,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-02",289.67,294,285.68,290.8,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-01",279.99,293.1,275.35,289.05,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-29",283.02,288.2,280.01,284.63,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-28",271.28,282.23,271,281.29,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-27",274.41,281.46,272.5,275.17,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-26",260.1,268.61,258.63,267.71,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-22",259.31,261.74,255,256.1,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-21",247.2,262.14,244.86,260.32,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-20",241.5,257.24,232.1,253.89,{"symbol":5,"time":513,"open":27,"high":514,"low":515,"close":502},"2026-05-19",250.01,241.18,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-18",261.49,263.96,251.7,252.59,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-15",263.58,263.9,259.06,260.29,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-14",272.74,275.27,264.43,265.38,{"symbol":5,"time":535,"open":66,"high":536,"low":537,"close":538},"2026-05-13",265.01,256.6,264.2,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-12",264.71,264.75,258,258.12,{"symbol":5,"time":546,"open":547,"high":547,"low":548,"close":549},"2026-05-11",271.27,261.6,263.46,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-08",280.85,283.86,273.48,275.24,{"symbol":5,"time":557,"open":558,"high":559,"low":552,"close":560},"2026-05-07",287.06,288.86,280.87,{"symbol":5,"time":562,"open":563,"high":423,"low":564,"close":565},"2026-05-06",280.03,275.05,287.08,{"symbol":5,"time":567,"open":568,"high":78,"low":569,"close":570},"2026-05-05",261.44,258.5,263.98,{"symbol":5,"time":572,"open":573,"high":574,"low":537,"close":575},"2026-05-04",261.08,266.94,259.48,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":90},"2026-05-01",265.77,271.88,258.59,{"symbol":5,"time":582,"open":583,"high":584,"low":89,"close":585},"2026-04-30",268.01,281.4,263.76,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-29",254.35,258.13,250.38,254.01,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-28",255.86,259.97,254.28,255.89,{"symbol":5,"time":599,"open":600,"high":533,"low":601,"close":602},"2026-04-27",262.02,257.7,258.87,{"symbol":5,"time":604,"open":69,"high":605,"low":606,"close":607},"2026-04-24",266.89,258.52,265.84,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-23",264.51,269.66,258.58,260.43,{"symbol":5,"time":615,"open":616,"high":616,"low":617,"close":618},"2026-04-22",272.01,264.1,265.64,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-21",280.5,284.24,270.39,271.47,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-20",279.2,282.59,274.5,282.27,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-17",282.99,295.33,281.25,285.48,{"symbol":5,"time":638,"open":639,"high":640,"low":95,"close":641},"2026-04-16",283.84,287.69,265.95,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-15",282.07,284.19,277.02,282.31,{"symbol":5,"time":649,"open":650,"high":254,"low":651,"close":652},"2026-04-14",284.55,280.33,281.53,{"symbol":5,"time":654,"open":480,"high":655,"low":656,"close":657},"2026-04-13",282.52,270,282.41,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-10",276.29,281.32,273.31,276.94,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-09",274.39,280.32,270.44,275.89,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-08",294.34,304.4,277.75,279.26,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":493},"2026-04-07",270.84,271.34,262.31,{"symbol":5,"time":682,"open":442,"high":683,"low":684,"close":685},"2026-04-06",277.97,268.52,275.7,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-02",271.79,280.29,266.1,273.59,{"symbol":5,"time":693,"open":694,"high":266,"low":327,"close":695},"2026-04-01",282.85,282.06,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-31",267.46,276.57,263.5,275.18,{"symbol":5,"time":703,"open":524,"high":704,"low":705,"close":706},"2026-03-30",268.63,260.75,261.37,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-27",269.89,273.22,260.9,261.8,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-26",275.67,280.8,273.19,274,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-25",281,284.74,276.23,279.01,{"symbol":5,"time":726,"open":727,"high":105,"low":728,"close":729},"2026-03-24",273.4,269.6,273.39,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-23",276.66,283.23,273.91,278.96,{"symbol":5,"time":737,"open":442,"high":442,"low":738,"close":739},"2026-03-20",260.91,263.65,{"symbol":5,"time":741,"open":108,"high":742,"low":743,"close":442},"2026-03-19",275.96,265.89,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-18",275,277.14,268.69,269.52,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-17",285.35,286.43,277.83,277.9,{"symbol":5,"time":757,"open":448,"high":758,"low":759,"close":760},"2026-03-16",285.83,277.35,280.81,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-13",271.29,277.5,269.01,272.54,{"symbol":5,"time":768,"open":721,"high":721,"low":769,"close":770},"2026-03-12",265.5,266.49,{"symbol":5,"time":772,"open":773,"high":774,"low":721,"close":775},"2026-03-11",286.1,289.78,286.52,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-10",286.5,293.69,280.23,285.03,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-09",268.03,291.38,256.16,290.55,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-06",270.77,279.44,265.2,278.08,{"symbol":5,"time":795,"open":796,"high":250,"low":333,"close":797},"2026-03-05",285.22,283.06,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-04",303.83,306.37,286.07,287.21,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-03",289.01,304.89,286.19,301.31,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-02",291.95,303.85,285.61,300.84,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":343},"2026-02-27",309.41,314.87,306.86,{"symbol":5,"time":822,"open":823,"high":824,"low":823,"close":825},"2026-02-26",314.01,321.16,318.94,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":170},"2026-02-25",319.32,320.97,311.48,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-24",302.52,318.75,300.35,316.5,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-23",314.92,321.32,300.76,302.64,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-20",309.23,317.48,307.27,315.09,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-19",316.26,318.5,307.54,310.35,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-18",320.7,327.24,316.58,318.82,{"symbol":5,"time":862,"open":216,"high":863,"low":864,"close":865},"2026-02-17",330.64,320.37,323.73,{"symbol":5,"time":867,"open":868,"high":869,"low":230,"close":870},"2026-02-13",329.4,332.51,319.61,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-12",338.92,347.13,328.55,332.8,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-11",347.89,350.58,331.11,333.75,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-10",348.65,356.39,346.51,347.3,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-09",345,349.26,341.55,348.03,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-06",329.28,348.2,329,348,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-05",327.51,338.28,323.8,326.09,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-04",330,332.65,321.06,328.65,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-03",333.4,339.84,325.19,326.29,{"symbol":5,"time":920,"open":921,"high":922,"low":243,"close":923},"2026-02-02",326.98,340.68,334.05,{"symbol":5,"time":925,"open":926,"high":927,"low":852,"close":928},"2026-01-30",337.54,341.32,324.65,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-29",316.15,351.57,314.04,345.98,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-28",292.08,303,291.13,291.6,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-01-27",294.06,294.84,288.97,290.58,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":244},"2026-01-26",287.65,293.88,286.95,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-23",283.94,288.13,281.11,286.11,{"symbol":5,"time":959,"open":960,"high":961,"low":667,"close":962},"2026-01-22",282,287.19,285.55,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-21",271.48,279,270.5,277.77,{"symbol":5,"time":970,"open":971,"high":718,"low":972,"close":973},"2026-01-20",267,264.39,270.01,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-16",276.74,277.84,273.12,276.01,{"symbol":5,"time":981,"open":960,"high":982,"low":983,"close":984},"2026-01-15",286.48,275.71,278.11,{"symbol":5,"time":986,"open":111,"high":987,"low":988,"close":989},"2026-01-14",287.22,274.4,279.33,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-13",294.25,296.62,285.81,291.72,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-12",306.5,309,299.34,301.13,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-09",305.77,312.3,303.64,311.5,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-08",302,314.36,299.61,304.33,{"symbol":5,"time":1015,"open":134,"high":1016,"low":634,"close":1017},"2026-01-07",303.75,302.42,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1020,"close":1022},"2026-01-06",282.02,297.98,297.75,{"symbol":5,"time":1024,"open":721,"high":1025,"low":1026,"close":1027},"2026-01-05",286.34,276.37,280.16,{"symbol":5,"time":1029,"open":439,"high":309,"low":1030,"close":1031},"2026-01-02",277.24,283.26,{"symbol":5,"time":1033,"open":1020,"high":1020,"low":1034,"close":1035},"2025-12-31",278.56,278.92,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-30",282.12,283.03,280.82,281.7,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":651,"close":1046},"2025-12-29",285.05,285.3,282.69,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-26",292.78,293.6,284.39,285.67,{"symbol":5,"time":1054,"open":142,"high":1055,"low":1056,"close":1057},"2025-12-24",295.23,291.52,294.12,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1056,"close":131},"2025-12-23",300.5,304,{"symbol":5,"time":1063,"open":291,"high":1064,"low":1065,"close":1066},"2025-12-22",301.56,294.46,300.73,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-19",285.23,300.64,284.87,293.59,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1044,"close":1077},"2025-12-18",287,290.89,286.73,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1080,"close":1082},"2025-12-17",282.98,290.46,284.88,{"symbol":5,"time":1084,"open":272,"high":1085,"low":1086,"close":1087},"2025-12-16",290.57,280.93,281.51,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":987},"2025-12-15",280.6,291.92,280.21,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-12",281.38,282.5,276.62,278.86,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-11",263.79,281.63,263.19,279.7,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-10",249.99,263.34,245.25,260.38,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-09",248.63,252.11,245.1,248.32,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-08",256.82,257.5,247.72,252.41,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":51,"close":1127},"2025-12-05",259.83,260.25,257.66,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-04",262.16,263.8,258.26,259.27,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":578},"2025-12-03",263.4,269.46,262.9,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-02",267.55,268.55,259.22,265.08,{"symbol":5,"time":1146,"open":70,"high":1147,"low":69,"close":1148},"2025-12-01",269.57,266.6,{"symbol":5,"time":1150,"open":971,"high":1151,"low":1152,"close":1153},"2025-11-28",268.89,265.56,266.25,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":541,"close":1158},"2025-11-26",266.46,268.86,265.71,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":543,"close":1163},"2025-11-25",260.01,272.25,266.41,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-11-24",264.37,268.28,249,255.57,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-21",255.5,267.57,254.16,264.09,{"symbol":5,"time":1177,"open":1178,"high":1136,"low":1179,"close":1180},"2025-11-20",258.85,252.56,252.72,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":51},"2025-11-19",254.89,257.58,252,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-18",249.13,253.74,247.49,251.42,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-17",251.64,252.34,244.45,246.71,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-14",251.86,254.61,246.66,252.87,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-13",263.82,266.72,254.79,255.76,{"symbol":5,"time":1211,"open":1175,"high":1212,"low":1213,"close":1214},"2025-11-12",270.57,262.86,263.43,{"symbol":5,"time":1216,"open":610,"high":1217,"low":1218,"close":101},"2025-11-11",267.51,261.21,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":786,"close":1223},"2025-11-10",259.57,265.48,264.98,{"symbol":5,"time":1225,"open":1185,"high":1226,"low":1227,"close":1228},"2025-11-07",257.73,251.22,256.01,{"symbol":5,"time":1230,"open":498,"high":1231,"low":1195,"close":1232},"2025-11-06",256.68,253.57,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-05",257.41,262.89,256.11,256.63,{"symbol":5,"time":1240,"open":424,"high":1241,"low":1242,"close":1243},"2025-11-04",267.5,256.06,257.38,{"symbol":5,"time":1245,"open":462,"high":565,"low":1246,"close":333},"2025-11-03",277.1,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-10-31",284.53,290.08,283.53,286.83,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1249},"2025-10-30",276.99,290.82,275.21,{"symbol":5,"time":1259,"open":313,"high":1260,"low":1261,"close":1262},"2025-10-29",292.44,280.02,280.05,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-10-28",295.64,298.8,287.02,292.95,{"symbol":5,"time":1270,"open":355,"high":1271,"low":1272,"close":1273},"2025-10-27",321.98,315.5,320.26,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":226},"2025-10-24",319.3,322.95,314.73,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-23",316.46,319.72,311.36,316.88,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-22",318.39,322.34,313.46,317.98,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-21",305.47,317.79,303.96,316.78,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-20",302.38,306.44,301.5,302.84,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-17",300.8,302.98,296.35,300.31,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-16",310.5,311.26,297.9,298.51,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-15",316.38,318.56,309.73,311.16,{"symbol":5,"time":1322,"open":938,"high":1323,"low":1301,"close":1324},"2025-10-14",317.69,313.86,{"symbol":5,"time":1326,"open":1327,"high":1007,"low":1328,"close":1329},"2025-10-13",308.27,305.36,306.22,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-10",306.98,313.2,303.32,304.62,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-09",310.51,311.86,306.75,306.99,{"symbol":5,"time":1343,"open":191,"high":1344,"low":1345,"close":1346},"2025-10-08",315.8,307.77,308.31,{"symbol":5,"time":1348,"open":1349,"high":1349,"low":1350,"close":1351},"2025-10-07",317.3,308.2,314.75,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1349},"2025-10-06",314.31,318,310.69,{"symbol":5,"time":1358,"open":222,"high":1359,"low":1360,"close":1361},"2025-10-03",322.77,313.93,314.05,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-02",315.75,321.25,311.27,320.11,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-01",320.63,321.01,312.28,316.02,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":239},"2025-09-30",327.67,330.5,319.21,{"symbol":5,"time":1380,"open":926,"high":1381,"low":199,"close":1382},"2025-09-29",339.22,326.72,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":231,"close":1387},"2025-09-26",325.48,327.8,326.89,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-09-25",322.93,327.48,319.7,324.53,{"symbol":5,"time":1395,"open":209,"high":1396,"low":1397,"close":1398},"2025-09-24",332.23,325.73,327.03,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-23",331.45,340.17,329.15,330.59,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-22",326,333.04,324.63,329.24,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-19",327.82,329.54,316.11,328.6,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-18",325.28,326.84,320.87,325.81,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-17",323.36,324.5,316.34,323.07,{"symbol":5,"time":1430,"open":237,"high":1431,"low":1432,"close":1433},"2025-09-16",329.5,317.52,321.7,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-15",338.03,339.15,327.66,329.79,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-12",347.74,348.8,336.37,336.42,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-11",343.56,355.55,342.58,350.23,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-10",346.81,347.1,331.22,341.5,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-09",349.95,353.72,345.21,345.31,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-08",354,360.09,349.41,351.06,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-05",361.2,362.79,349.34,352.27,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-04",354.45,362.66,353.55,360.06,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-03",354.72,358.76,352.37,355,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-02",355.5,358.31,348.27,354.08,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-08-29",364.9,366.5,357.15,363.22,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-08-28",359.63,366.18,358.95,365.84,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1508,"close":1510},"2025-08-27",352,360.72,359.07,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-08-26",345.8,354.06,345.6,353.74,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-08-25",344.67,347.97,341.61,344.97,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1519},"2025-08-22",326.79,345.14,325.7,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-08-21",326.21,328,322.46,325.03,{"symbol":5,"time":1535,"open":1398,"high":1536,"low":1537,"close":1538},"2025-08-20",329.33,317.5,329.12,{"symbol":5,"time":1540,"open":1426,"high":1541,"low":1542,"close":1543},"2025-08-19",331.94,319.25,330.07,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-18",314,329.81,313.05,326.8,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":999,"close":1554},"2025-08-15",312.29,314.37,313.95,{"symbol":5,"time":1556,"open":1557,"high":1546,"low":1558,"close":1005},"2025-08-14",312.91,310.7,{"symbol":5,"time":1560,"open":1361,"high":1561,"low":1562,"close":1563},"2025-08-13",318.23,308.52,313.42,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-12",305.67,313.61,305.4,313.08,{"symbol":5,"time":1571,"open":160,"high":1572,"low":1573,"close":1574},"2025-08-11",305.88,297.84,302.86,{"symbol":5,"time":1576,"open":1577,"high":1577,"low":1578,"close":1579},"2025-08-08",311.25,300.9,301.44,{"symbol":5,"time":1581,"open":1582,"high":836,"low":1583,"close":1584},"2025-08-07",315.63,306.26,309.78,{"symbol":5,"time":1586,"open":1587,"high":933,"low":1588,"close":1589},"2025-08-06",313.77,309.11,314.02,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1283},"2025-08-05",316.55,317.02,309.42,{"symbol":5,"time":1596,"open":367,"high":1597,"low":1598,"close":1599},"2025-08-04",319.31,312.77,315.7,{"symbol":5,"time":1601,"open":1602,"high":1364,"low":1603,"close":1604},"2025-08-01",309.46,303.99,314.25,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-07-31",333.92,337.1,315.86,317.87,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-07-30",334.8,337.77,327.97,331.15,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-07-29",325.35,342.16,321.11,334.37,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1508},"2025-07-28",351.63,354.34,348.68,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-07-25",350.3,352.92,348.43,352.8,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-24",350.96,355.17,348.87,349.36,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-07-23",350.48,355.91,350.47,352.84,{"symbol":5,"time":1647,"open":1648,"high":1648,"low":1649,"close":1650},"2025-07-22",350.33,338.67,348.54,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-21",347.85,351.78,346.22,346.47,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-18",350.01,352.68,349.46,350.1,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-17",340.71,348.77,339.5,348.51,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-16",341.14,347.08,339,339.23,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-15",340.58,341.96,333.74,341.29,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-14",338.17,344.62,337.29,342.03,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-11",338.53,340.16,335.36,338.51,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-10",336.51,342.56,334.15,341.36,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-09",333.87,335.08,328.94,333.57,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":221},"2025-07-08",333.55,335.74,325.6,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-07",335,336.63,327.52,328.85,{"symbol":5,"time":1717,"open":1531,"high":1718,"low":1719,"close":1718},"2025-07-03",334.48,327.16,{"symbol":5,"time":1721,"open":1722,"high":1420,"low":1723,"close":1724},"2025-07-02",316.61,315.01,326.1,{"symbol":5,"time":1726,"open":1727,"high":1355,"low":1728,"close":1729},"2025-07-01",310,309.13,315.1,{"symbol":5,"time":1731,"open":999,"high":1732,"low":1340,"close":1733},"2025-06-30",314.17,313.14,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-06-27",296.1,310.88,295.55,309.51,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-06-26",285.51,296.14,285.45,295.89,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-06-25",281.45,284.43,279.57,284.34,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-06-24",280.26,285.75,278.72,280.47,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-23",268.08,274.11,260.33,273.68,{"symbol":5,"time":1765,"open":749,"high":1766,"low":1767,"close":1768},"2025-06-20",273.66,268.77,272.39,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-18",262.97,269.77,262,267.78,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-17",262.52,266.8,261.01,262.37,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":541},"2025-06-16",262.92,266.61,261.19,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-06-13",255.9,261.85,255.6,258.08,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":617,"close":1796},"2025-06-12",265.31,268.98,265.73,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-11",269.99,271.25,265.49,267.96,{"symbol":5,"time":1804,"open":1805,"high":691,"low":1806,"close":1807},"2025-06-10",273,266.56,269.7,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-09",277.81,279.89,273.27,273.99,{"symbol":5,"time":1815,"open":746,"high":1816,"low":1817,"close":1818},"2025-06-06",276.68,272.71,276.34,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-05",266.55,272.94,265.51,271.4,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":618},"2025-06-04",267.67,268.79,263.22,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-03",262.05,267.62,261.89,266.76,{"symbol":5,"time":1837,"open":1838,"high":680,"low":1839,"close":1840},"2025-06-02",254.76,253.6,261.93,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-05-30",254,258.82,252.85,256.97,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-05-29",251.3,254.65,251.06,254.44,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-05-28",254.78,254.87,250.75,250.8,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1861,"close":1863},"2025-05-27",245.83,256.72,255.54,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-05-23",233,241.36,232.6,240.12,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-22",237.53,239.84,235.85,238.4,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-21",246.65,247.15,236.47,237.75,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-20",248.35,251.26,246.3,249.2,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-05-19",250.93,255.21,249.02,254.03,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-05-16",251.67,255.8,249.47,255.42,{"symbol":5,"time":1901,"open":27,"high":1902,"low":1903,"close":1904},"2025-05-15",251.61,247.88,250.11,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-14",247.8,252.77,247.78,251.37,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1909},"2025-05-13",243.45,248.81,241.57,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-05-12",245.78,247.85,239.51,242.18,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-09",233.3,234.5,230.45,233.26,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-08",230.68,235.36,229.2,232.84,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-07",227.4,230.32,225.95,228.01,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-06",224.55,227.24,223,225.59,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-05",226.63,231.5,226.11,228.75,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-02",225.29,230.22,223.8,229.95,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-05-01",219.04,224.26,217.42,220.77,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-30",209.78,215.67,203.85,214.91,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-04-29",221.71,225.19,208.78,216.58,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-28",215,218.4,212.93,216.31,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-25",212.18,213.62,209.19,211.97,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-04-24",205.67,212.4,205.23,211.31,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-04-23",209.36,218.06,206.73,207.5,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-22",192.79,200.28,192.34,199.67,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-21",189.52,193,185.5,189.51,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-04-17",191.79,195.01,189.81,192.69,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-16",192,194.33,187.58,191.7,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-04-15",194.01,195.82,192.02,193.37,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-14",196.84,197.74,188.89,191.82,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-11",190,194.02,185.14,192.01,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-10",200.82,205,187.95,192.51,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-09",180.2,211.25,177.33,209.51,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-08",190.32,192.84,176,180.19,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-07",166.7,189.63,164.01,179.55,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-04",179.5,184.59,172,177.93,{"symbol":5,"time":2073,"open":2074,"high":2074,"low":2075,"close":2076},"2025-04-03",195.99,187.57,188.65,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-02",204.11,213.14,204.09,212.05,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-01",204.52,208.46,199.4,208.12,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-03-31",200.01,206.84,194.31,205.44,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-03-28",214.79,215.91,205.87,207.58,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-03-27",218.24,219.37,213.45,217.24,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-03-26",224.86,227.16,218.52,219.86,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-03-25",225.74,227.56,223.17,225.02,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-03-24",218.94,226.69,218.15,225.4,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-03-21",212.77,216.53,206.4,215.49,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-03-20",212.11,218.88,212,214.72,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-03-19",207.49,216.61,204.2,215.12,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-18",217.17,217.99,203.07,203.38,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-17",215.5,222.13,214.14,219.41,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-14",211.46,214.43,207.34,212.02,{"symbol":5,"time":2162,"open":1969,"high":2163,"low":2164,"close":2165},"2025-03-13",217.1,206,207.9,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-12",213.11,217,206.32,207.36,{"symbol":5,"time":2173,"open":2045,"high":2174,"low":2175,"close":2176},"2025-03-11",211,197.02,207.17,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-03-10",207.6,208.4,201.44,207.23,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-07",213.16,214.11,205.13,214,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-03-06",224.08,226.98,213.57,215.54,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-03-05",228.06,231.99,225.04,231.31,{"symbol":5,"time":2202,"open":2203,"high":2203,"low":2204,"close":2205},"2025-03-04",236.31,220.35,227.02,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-03-03",246.67,251.44,237.71,241.12,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-02-28",238.5,246.54,237.5,246.1,{"symbol":5,"time":2219,"open":1878,"high":2220,"low":2221,"close":2222},"2025-02-27",248.65,237,238.16,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-02-26",239.37,247.75,238.41,244.11,{"symbol":5,"time":2230,"open":2216,"high":2231,"low":2232,"close":2233},"2025-02-25",239.2,230.55,237.57,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":1866,"close":2238},"2025-02-24",237.88,241.74,237.66,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-21",245.46,246,230.82,234.26,{"symbol":5,"time":2246,"open":2247,"high":2247,"low":2248,"close":2249},"2025-02-20",261.26,232.14,243.89,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-19",259.8,264.32,257.99,264.01,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":34,"close":712},"2025-02-18",265,265.63,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-02-14",260.94,264.07,257.4,263.09,{"symbol":5,"time":2267,"open":69,"high":57,"low":2268,"close":2269},"2025-02-13",253.77,260.09,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-12",255.07,257.79,253.17,256.3,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-02-11",259.56,259.98,254.71,256.67,{"symbol":5,"time":2283,"open":743,"high":2284,"low":2285,"close":2286},"2025-02-10",267.15,260.81,261.15,{"symbol":5,"time":2288,"open":1212,"high":2289,"low":2290,"close":532},"2025-02-07",272.45,263.63,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-02-06",267.86,271.96,267.65,270.2,{"symbol":5,"time":2298,"open":700,"high":1217,"low":1834,"close":2299},"2025-02-05",266.87,{"symbol":5,"time":2301,"open":75,"high":2302,"low":2303,"close":2304},"2025-02-04",265.99,259.74,263.59,{"symbol":5,"time":2306,"open":1127,"high":2307,"low":2308,"close":2309},"2025-02-03",266.34,256.76,260.86,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":430,"close":1148},"2025-01-31",275.41,277.08,{"symbol":5,"time":2315,"open":2316,"high":564,"low":2317,"close":2318},"2025-01-30",269.64,267.37,274.79,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-01-29",266.2,271.31,265.32,269.09,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2242,"close":2329},"2025-01-28",246.75,269.96,265.25,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2332,"close":2334},"2025-01-27",226.56,237.49,236.82,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":510},"2025-01-24",236.88,237.11,231.95,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":1866,"close":2344},"2025-01-23",235.75,238.77,238.15,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-01-22",242.63,243,235.72,236.16,{"symbol":5,"time":2352,"open":2353,"high":1904,"low":2354,"close":2355},"2025-01-21",245,242.24,243.28,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-01-17",235.62,243.48,234.45,241.81,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-01-16",233.76,234.76,230.38,233.28,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-01-15",233.78,236,231.06,232.48,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-01-14",229.65,230.4,226.29,229.73,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-01-13",222.95,228,222.94,227.23,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-01-10",224.16,230.46,222.29,226.95,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-08",224.52,228.17,223.18,227.22,{"symbol":5,"time":2399,"open":2400,"high":2383,"low":2401,"close":2402},"2025-01-07",227.97,220.45,225.33,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2025-01-06",231,232.59,227.31,228.41,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2025-01-03",230.03,230.5,223.66,228.94,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2025-01-02",231.54,233.59,227.54,229.02,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-12-31",231.94,234.99,230.13,230.69,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2116,"close":2431},"2024-12-30",228.37,235.71,232.75,{"symbol":5,"time":2433,"open":2434,"high":2434,"low":2405,"close":2435},"2024-12-27",235.7,232.71,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-12-26",238.32,239.34,236.5,237.76,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-12-24",238.53,240.71,236.83,240.3,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-12-23",238,238.79,232.56,237.87,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-12-20",236.84,241.37,234.67,238.43,{"symbol":5,"time":2461,"open":2462,"high":2342,"low":2463,"close":2464},"2024-12-19",233.29,227.9,230.76,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-12-18",242.07,242.86,229.03,229.53,{"symbol":5,"time":2472,"open":2473,"high":1913,"low":2474,"close":2467},"2024-12-17",240.96,238.14,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2348},"2024-12-16",247.5,249.71,241.45,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-12-13",244.2,246.98,243.11,245.17,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-12-12",246.56,248.1,243.53,244.15,{"symbol":5,"time":2493,"open":2494,"high":27,"low":2495,"close":2496},"2024-12-11",248.08,245.2,245.52,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-10",250.54,254.63,243.71,245.66,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-09",257.95,258.7,243.79,247.14,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-06",253.85,258.21,251.69,258.09,{"symbol":5,"time":2516,"open":1185,"high":2517,"low":2518,"close":2519},"2024-12-05",255.7,250.33,251.14,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":36},"2024-12-04",246.01,250.02,245.26,{"symbol":5,"time":2526,"open":2477,"high":2527,"low":2528,"close":2529},"2024-12-03",248.88,243.68,245.9,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-02",246.86,249.52,244.24,246.41,{"symbol":5,"time":2537,"open":2538,"high":2353,"low":2457,"close":2539},"2024-11-29",241.4,244.06,{"symbol":5,"time":2541,"open":2491,"high":2542,"low":2543,"close":2544},"2024-11-27",245.28,240.78,241.62,{"symbol":5,"time":2546,"open":508,"high":2547,"low":2548,"close":2549},"2024-11-26",245.91,240.99,244.5,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-11-25",242.33,244.27,238.11,240.39,{"symbol":5,"time":2557,"open":2216,"high":2558,"low":2559,"close":2560},"2024-11-22",242.2,237.06,241.49,{"symbol":5,"time":2562,"open":1874,"high":2563,"low":2564,"close":2233},"2024-11-21",239.39,235.38,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-11-20",234.15,238.69,234.09,235.87,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2458},"2024-11-19",227.17,234.9,225.3,{"symbol":5,"time":2577,"open":2578,"high":1924,"low":2579,"close":2580},"2024-11-18",230.99,227.75,231.76,{"symbol":5,"time":2582,"open":2373,"high":2583,"low":2584,"close":2585},"2024-11-15",234.25,230.48,231.49,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-11-14",235,236.42,231.52,233.01,{"symbol":5,"time":2593,"open":1874,"high":2594,"low":2595,"close":2583},"2024-11-13",238.1,232.61,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-12",234,237.68,231.68,237.42,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-11",230,234.96,226.2,234.82,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-08",221.79,228.08,221.07,225.27,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-11-07",223.99,224.32,220.44,220.52,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2622,"close":2624},"2024-11-06",220.19,227.12,226.64,{"symbol":5,"time":2626,"open":2164,"high":2627,"low":2628,"close":2629},"2024-11-05",210.96,205.34,210.77,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-11-04",201.27,204.83,200.02,204.39,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-11-01",206.41,206.9,202,202.06,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-10-31",209,212.91,206.19,206.35,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-10-30",208,211.43,207.07,208.36,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-10-29",197.86,214.12,197.25,210.1,{"symbol":5,"time":2661,"open":2164,"high":2662,"low":2663,"close":2664},"2024-10-28",207.7,201.48,203.52,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-10-25",202.76,203.51,199.43,200.91,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-10-24",202.32,204.22,200.37,203.05,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2005,"close":2681},"2024-10-23",201.81,202.73,201.14,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-10-22",199.6,203.91,198.6,203.35,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-10-21",199.09,200.89,198.25,199.91,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-10-18",201.55,201.61,198.14,199.94,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-10-17",203.15,204.36,200.92,201.21,{"symbol":5,"time":2707,"open":2708,"high":2687,"low":2709,"close":2710},"2024-10-16",202.49,200.61,201.74,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-10-15",199.69,204.37,198.5,202.42,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-10-14",196.25,197.94,193.72,196.78,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-10-11",194.4,196.07,194.1,195.69,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-10-10",191.12,195.12,191.11,193.59,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-10-09",188.29,193.22,186.8,193.03,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-10-08",181,184.88,180.52,183.39,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-10-07",178.55,181.82,178.34,179.79,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2058,"close":2757},"2024-10-04",177,180.11,179.44,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-10-03",173.5,175.45,172.12,173.16,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-10-02",170.98,175.12,170.24,174.96,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-01",177.56,178.2,170.83,173.23,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-09-30",178.21,179.35,171.56,177.36,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-09-27",182.74,182.82,177.43,177.54,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-09-26",180,184.41,179.29,182.81,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-09-25",178.89,179.14,176.27,177.41,{"symbol":5,"time":2801,"open":2755,"high":2802,"low":2803,"close":2804},"2024-09-24",179.75,174.51,179.63,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-09-23",173.7,176.14,172.66,175.9,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-09-20",171.01,174.48,170.96,174.05,{"symbol":5,"time":2818,"open":2070,"high":2819,"low":2820,"close":2780},"2024-09-19",173,168.94,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-09-18",168.6,171.5,168,168.55,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-09-17",171.28,171.75,167.86,168.4,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-09-16",170,173.4,168.82,169.74,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-09-13",166.46,169.63,165.7,167.96,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-09-12",164.85,166.88,162.49,165.57,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-09-11",158.38,162.85,156.01,162.15,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-09-10",160.31,160.52,154.08,158.3,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2865,"close":2867},"2024-09-09",158.32,161.76,160.26,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-09-06",159.2,161.39,155.2,156.55,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-09-05",158.65,161.61,157.61,158.02,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-09-04",159,160.88,157.35,158.77,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-09-03",162.39,163.74,158.72,159.65,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-08-30",168.2,168.92,161.1,164.62,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2841,"close":2902},"2024-08-29",168.71,169.06,166.84,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-08-28",166.65,168.11,165.19,166.94,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-08-27",162,169.47,161.17,169.02,{"symbol":5,"time":2916,"open":2917,"high":2917,"low":2918,"close":2919},"2024-08-26",163.09,161.43,162.05,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-08-23",158.49,163.47,158,163.08,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-08-22",158.97,159.41,156.51,157.89,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-08-21",159.43,159.75,156.21,158.12,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2878,"close":2942},"2024-08-20",160.8,161.25,158.84,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2918},"2024-08-19",158.4,161.82,157.8,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2947},"2024-08-16",159.93,160.16,157.49,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2867},"2024-08-15",155.46,160.6,154.29,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-08-14",154.69,155.9,150.33,152.71,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-08-13",155.01,155.51,151.85,154.58,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-12",155.75,157.98,153.4,153.86,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2972},"2024-08-09",155.53,159.08,155.02,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2961},"2024-08-08",149.7,156.17,149.5,{"symbol":5,"time":2987,"open":2988,"high":2961,"low":2989,"close":2990},"2024-08-07",152.8,147.05,147.53,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-08-06",145.9,153.7,145.59,150.26,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-05",132.73,140.15,130.08,139.77,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-08-02",143.5,143.72,136.83,138.85,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-08-01",157.81,157.93,145.5,148.09,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-07-31",159.28,161.86,155.67,156.72,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-07-30",156.24,157.87,155.06,156.94,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-07-29",154.8,156.47,151.66,155.14,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-07-26",154.65,156.65,152.05,153.56,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-07-25",163.5,163.75,151.93,152.02,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-07-24",169.59,171,163.87,164.51,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-07-23",168.24,173.37,168.13,170.73,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-07-22",167.24,169.52,165.5,168.53,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-07-19",165.97,169,165.93,168.29,{"symbol":5,"time":3070,"open":2843,"high":3071,"low":3072,"close":3073},"2024-07-18",166.85,163.06,164.19,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3078},"2024-07-17",170.1,170.34,164.46,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-07-16",168.1,172.64,168.09,172.08,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-07-15",167,167.92,164.21,167.72,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-12",164,166.66,163.95,166.4,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-07-11",161,163.23,157.79,163.18,{"symbol":5,"time":3104,"open":3093,"high":3105,"low":3106,"close":3107},"2024-07-10",164.68,160.47,162.68,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-07-09",160,163.67,159.96,163.13,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-07-08",157.88,162.93,157.6,160.83,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-07-05",156,157.05,154.47,156.78,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-07-03",156.5,156.74,154.88,155.38,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-07-02",156.07,157.72,154.94,156.61,{"symbol":5,"time":3139,"open":2935,"high":3110,"low":3140,"close":3030},"2024-07-01",154.52,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":2934},"2024-06-28",160.5,162.5,158.9,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":2922,"close":3150},"2024-06-27",161.62,161.69,160.21,{"symbol":5,"time":3152,"open":3110,"high":3153,"low":3154,"close":3155},"2024-06-26",161.57,158.86,161.4,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-06-25",156.11,161.68,154.01,160.73,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3140},"2024-06-24",152.79,155.64,150.77,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-06-21",149.62,151.2,148,151.12,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-06-20",150.87,151.18,148.87,150.21,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-06-18",150.2,151.53,148.55,151.48,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-06-17",147.32,149.38,144.55,149.12,{"symbol":5,"time":3192,"open":3038,"high":3193,"low":3194,"close":3195},"2024-06-14",153.73,146.03,148.5,{"symbol":5,"time":3197,"open":3036,"high":3198,"low":3199,"close":3200},"2024-06-13",157.19,153.53,155.28,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3130,"close":3205},"2024-06-12",155,157.58,157.48,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-06-11",154.6,154.93,152.28,153.19,{"symbol":5,"time":3213,"open":3199,"high":3214,"low":3199,"close":3215},"2024-06-10",156.37,155.4,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-06-07",154.15,155.89,153.63,154.57,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-06",155.86,156.87,153.17,154.55,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-05",155.78,156.93,154.62,156.33,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-06-04",150.46,155.83,150.35,155.16,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-06-03",148.25,151.16,146.67,150.97,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-05-31",147.87,148.81,143.95,147.68,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3244,"close":3256},"2024-05-30",147.92,149,147.49,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-05-29",148.36,148.59,146.45,147.96,{"symbol":5,"time":3264,"open":3265,"high":2962,"low":3266,"close":3267},"2024-05-28",148.58,147.8,150.13,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3270,"close":3272},"2024-05-24",147,149.59,148.43,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-05-23",147.82,148.86,145.16,146.31,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-05-22",150.27,150.86,146.57,147.37,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-05-21",146.86,150.83,146.37,150.75,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3293,"close":3295},"2024-05-20",143.3,150.9,147.7,{"symbol":5,"time":3297,"open":3298,"high":3250,"low":3299,"close":3300},"2024-05-17",143.16,141.32,141.92,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-05-16",141,144.34,140.41,142.86,{"symbol":5,"time":3308,"open":3309,"high":3309,"low":3310,"close":3311},"2024-05-15",141.59,139.2,140.64,{"symbol":5,"time":3313,"open":3314,"high":3314,"low":3315,"close":3316},"2024-05-14",142.03,140.09,140.8,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-05-13",142,142.8,140.73,140.84,{"symbol":5,"time":3324,"open":3325,"high":3325,"low":3326,"close":3327},"2024-05-10",143,140.43,141.04,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-05-09",140.95,142.39,140.36,141.74,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-05-08",140.18,141.73,140.03,141.68,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3309},"2024-05-07",142.71,143.93,141.55,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-05-06",139.59,143.29,139.4,143.25,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-05-03",138.68,140.94,137.99,138.21,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-05-02",139.11,139.25,136.32,137.38,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-05-01",138.5,139.35,134.72,137.52,{"symbol":5,"time":3370,"open":3371,"high":3371,"low":3372,"close":3373},"2024-04-30",142.34,139.46,139.63,{"symbol":5,"time":3375,"open":3303,"high":3376,"low":3377,"close":3378},"2024-04-29",143.62,139.07,143.36,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-04-26",139.26,140.77,138.25,140.59,{"symbol":5,"time":3386,"open":3360,"high":3354,"low":3387,"close":3388},"2024-04-25",136.63,137.47,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-04-24",136.71,138.13,136.25,136.73,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2024-04-23",132.56,137.55,132.42,136.67,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-04-22",129.98,133.95,129.54,131.99,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-04-19",128,129.72,127.2,129.21,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-04-18",128.43,130.62,127.1,127.64,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-04-17",129.5,130.17,126.65,127.97,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-04-16",125.65,128.32,125.06,126.6,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-04-15",130.97,132.41,126.26,127.17,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2024-04-12",131.38,131.43,126.33,127.67,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3447,"close":3448},"2024-04-11",130.89,133.78,130.14,133.75,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3447,"close":3453},"2024-04-10",131.65,133.57,130.9,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-04-09",137.64,138.12,129.69,133.18,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-04-08",137.12,139.5,136.52,138.29,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-04-05",137,137.16,134.56,136.02,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-04-04",139.95,141.7,134.69,135.04,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-04-03",137.2,139.31,136.92,138.49,{"symbol":5,"time":3485,"open":3486,"high":3486,"low":3487,"close":3488},"2024-04-02",138.1,135.33,137.45,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3365,"close":3493},"2024-04-01",140.11,140.58,140.56,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-03-28",139.67,140.28,136.98,139.01,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-03-27",136.7,141.62,135.51,139.72,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2024-03-26",136.8,137.88,135.92,136.87,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-03-25",136.82,138.31,135.95,136.27,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3471},"2024-03-22",135.48,136.34,135.2,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-03-21",136.79,137.44,134.75,135.79,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-03-20",129.41,135.55,128.99,135.53,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3531},"2024-03-19",128.25,129.6,127.23,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-03-18",129.76,131.24,128.17,128.26,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3545,"close":3550},"2024-03-15",128.75,130.6,128.92,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-03-14",132.2,132.55,128.6,128.71,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-03-13",130.11,133.09,130,132.11,{"symbol":5,"time":3564,"open":3565,"high":3542,"low":3566,"close":3567},"2024-03-12",128.74,127.19,129.74,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-03-11",126.86,128.41,126.07,127.8,{"symbol":5,"time":3575,"open":3576,"high":3428,"low":3577,"close":3578},"2024-03-08",125.39,125.33,127.47,{"symbol":5,"time":3580,"open":3428,"high":3581,"low":3582,"close":3583},"2024-03-07",129.32,124.24,124.35,{"symbol":5,"time":3585,"open":3409,"high":3550,"low":3586,"close":3587},"2024-03-06",126.25,127,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-03-05",124.48,126.96,124.3,126.1,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-03-04",125.46,127.22,125.13,125.3,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-03-01",123.25,126.47,122.5,124.26,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-02-29",122.55,123.44,121.59,123.35,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-02-28",121.52,123.3,121.18,122.09,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3602},"2024-02-27",124.55,126.69,122.46,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-02-26",122.82,123.03,119.48,119.57,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3634},"2024-02-23",121.22,123.36,120.6,121.91,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-02-22",123.65,124.92,121.23,122.56,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2024-02-21",114.51,115.58,113.56,114.9,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2024-02-20",115.71,115.86,113.1,115.14,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-02-16",116.92,117.56,115.72,116.09,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2024-02-15",118.06,120.15,117.51,117.81,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-02-14",117.62,118.23,114.5,116.63,{"symbol":5,"time":3672,"open":3673,"high":3664,"low":3674,"close":3675},"2024-02-13",115.17,114.49,116.57,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3681},"2024-02-12",116.64,119.08,116.61,117.02,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3644,"close":3686},"2024-02-09",120.84,121,116.97,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2024-02-08",120.24,123.01,118.87,120.97,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2024-02-07",121.02,121.48,119.38,119.43,{"symbol":5,"time":3700,"open":3631,"high":3701,"low":3702,"close":3703},"2024-02-06",122.21,119.56,120.57,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":3709},"2024-02-05",121.9,123.8,120.27,121.21,{"symbol":5,"time":3711,"open":3712,"high":3586,"low":3713,"close":3609},"2024-02-02",126.21,120.3,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3591},"2024-02-01",130.25,133.77,122.3,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3620,"close":3723},"2024-01-31",125.82,129.12,127.5,{"symbol":5,"time":3725,"open":3409,"high":3726,"low":3721,"close":3727},"2024-01-30",129.48,126.36,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2024-01-29",123.63,127.57,123.58,127.39,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2024-01-26",127.28,127.54,123.05,123.46,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2024-01-25",126.59,127.75,125.81,127.71,{"symbol":5,"time":3747,"open":3597,"high":3539,"low":3748,"close":3749},"2024-01-24",124.93,125.49,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2024-01-23",126.09,128.1,124.82,125.2,{"symbol":5,"time":3757,"open":3758,"high":3545,"low":3759,"close":3760},"2024-01-22",127.74,125.92,126.74,{"symbol":5,"time":3762,"open":3763,"high":3587,"low":3764,"close":3587},"2024-01-19",126.01,123.86,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3640,"close":3769},"2024-01-18",123.79,126.61,125.28,{"symbol":5,"time":3771,"open":3692,"high":3772,"low":3773,"close":3774},"2024-01-17",123.61,120.7,122.42,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":3780},"2024-01-16",119.93,123.69,119.27,122.8,{"symbol":5,"time":3782,"open":3626,"high":3783,"low":3784,"close":3709},"2024-01-12",123.31,119.77,{"symbol":5,"time":3786,"open":3787,"high":3772,"low":3788,"close":3789},"2024-01-11",123.55,121.29,123.42,{"symbol":5,"time":3791,"open":3792,"high":3754,"low":3793,"close":3794},"2024-01-10",122.75,122.28,123.6,{"symbol":5,"time":3796,"open":3608,"high":3797,"low":3798,"close":3799},"2024-01-09",124.21,122.35,123.57,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2024-01-08",123.85,124.74,122.1,124.12,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2024-01-05",118.56,123.11,118.5,122.65,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2024-01-04",118.01,121.15,117.63,119,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2024-01-03",117.6,119.18,115.96,117.45,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2024-01-02",127.26,127.42,118.96,120.14,{"symbol":5,"time":3831,"open":3832,"high":3433,"low":3833,"close":3834},"2023-12-29",129.66,129.18,129.49,{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-12-28",129.95,130.8,128.81,129.97,{"symbol":5,"time":3842,"open":3843,"high":3837,"low":3753,"close":3844},"2023-12-27",129,129.92,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-12-26",127.7,129.03,126.81,128.98,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3849,"close":3855},"2023-12-22",127.16,128.95,128.21,{"symbol":5,"time":3857,"open":3858,"high":3411,"low":3858,"close":3859},"2023-12-21",123,127.12,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2023-12-20",123.2,124.31,120.76,120.81,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-12-19",121.33,124.23,121.03,123.88,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-12-18",122.68,122.74,121.08,121.1,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3773,"close":3882},"2023-12-15",120.85,123.72,122.52,{"symbol":5,"time":3884,"open":3685,"high":3602,"low":3885,"close":3886},"2023-12-14",120.54,121.39,{"symbol":5,"time":3888,"open":3713,"high":3889,"low":3890,"close":3891},"2023-12-13",120.8,118.46,120.47,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3702,"close":3713},"2023-12-12",120.5,120.96,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-12-11",120.23,120.78,119.22,120.41,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3891},"2023-12-08",119.3,120.58,118.85,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-12-07",118.17,119.83,117.97,119.49,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3909},"2023-12-06",115,119.05,114.99,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-12-05",113.12,114.34,112.66,114.29,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-12-04",110.75,114.43,110.66,114.21,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-12-01",107.48,110.74,107.1,110.73,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-11-30",106.51,107.93,106.12,107.46,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-11-29",106.63,108.75,105.37,105.91,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-11-28",106.28,107.31,105.56,105.69,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-11-27",104.14,107.13,103.99,106.43,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-11-24",104.27,105.02,103.61,104.45,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-11-22",106.56,107.76,104.63,104.96,{"symbol":5,"time":3973,"open":3970,"high":3963,"low":3974,"close":3975},"2023-11-21",102.77,104.83,{"symbol":5,"time":3977,"open":3978,"high":3950,"low":3979,"close":3980},"2023-11-20",105.42,104.68,105.81,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-11-17",104.29,105.65,103.7,105.54,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-11-16",101.77,103.8,101.04,103.69,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-11-15",103.37,103.97,101,102.1,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-11-14",100.76,103.24,100.5,102.81,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4009,"close":4010},"2023-11-13",94.04,98.68,93.8,97.81,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-11-10",92.97,95.07,92.55,94.91,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-11-09",95.5,96.36,92.15,92.6,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-11-08",93.45,96.67,93.14,95.42,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4033,"close":4034},"2023-11-07",90.32,93.06,90,92.96,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-11-06",92.37,93,89.75,90.44,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4043,"close":4045},"2023-11-03",90.08,92.77,92.36,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":4050,"close":4051},"2023-11-02",86.93,89.15,86.75,88.32,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2023-11-01",84.75,85.79,84.01,85.27,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2023-10-31",86.06,86.24,83.25,84.73,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4068,"close":4069},"2023-10-30",83.66,86.15,83.56,85.86,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":4075},"2023-10-27",84.17,85.29,82.29,82.81,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4080,"close":4081},"2023-10-26",83.89,85.5,78.35,82.88,{"symbol":5,"time":4083,"open":4084,"high":4085,"low":4086,"close":4087},"2023-10-25",81.51,82.5,81.17,82.22,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-10-24",82,83.3,81.92,82.48,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-10-23",80.19,82.43,79.39,81.28,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-10-20",81.75,82.31,79.9,80.04,{"symbol":5,"time":4107,"open":4108,"high":4109,"low":4110,"close":4111},"2023-10-19",82.85,83.84,81.97,82.08,{"symbol":5,"time":4113,"open":4114,"high":4115,"low":4116,"close":4117},"2023-10-18",85.65,85.88,82.74,82.83,{"symbol":5,"time":4119,"open":4120,"high":4121,"low":4122,"close":4120},"2023-10-17",86.5,88.08,85.77,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4127,"close":4128},"2023-10-16",86.68,87.98,86.57,86.7,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":4133,"close":4134},"2023-10-13",88.1,88.87,85.32,86.11,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4132},"2023-10-12",89.41,90.27,87.59,{"symbol":5,"time":4141,"open":4142,"high":4143,"low":4144,"close":4145},"2023-10-11",89.33,90.52,87.86,89.2,{"symbol":5,"time":4147,"open":4148,"high":4149,"low":4150,"close":4142},"2023-10-10",88.98,91.26,88.9,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-10-09",88,88.73,86.42,88.23,{"symbol":5,"time":4158,"open":4159,"high":4160,"low":4161,"close":4162},"2023-10-06",88.09,91.66,87.84,90.88,{"symbol":5,"time":4164,"open":4165,"high":4166,"low":4167,"close":4168},"2023-10-05",89.82,90.72,88.66,88.77,{"symbol":5,"time":4170,"open":4171,"high":4172,"low":4171,"close":4173},"2023-10-04",87.16,89.55,89.36,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4178,"close":4179},"2023-10-03",90.51,90.95,86.19,86.78,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4184,"close":4185},"2023-10-02",91.75,93.22,91.12,91.7,{"symbol":5,"time":4187,"open":4188,"high":4189,"low":4190,"close":4191},"2023-09-29",93.81,95.96,91.15,92.14,{"symbol":5,"time":4193,"open":4194,"high":4195,"low":4196,"close":4197},"2023-09-28",91.47,94.77,91.38,94.13,{"symbol":5,"time":4199,"open":4200,"high":4201,"low":4202,"close":4203},"2023-09-27",91.07,92.42,90.2,91.96,{"symbol":5,"time":4205,"open":4033,"high":4206,"low":4207,"close":4208},"2023-09-26",91.68,89.87,90.46,{"symbol":5,"time":4210,"open":4211,"high":4212,"low":4213,"close":4214},"2023-09-25",90.45,92.29,89.56,90.97,{"symbol":5,"time":4216,"open":4217,"high":4217,"low":4218,"close":4219},"2023-09-22",95.3,91.04,91.24,{"symbol":5,"time":4221,"open":4222,"high":4223,"low":4224,"close":4225},"2023-09-21",95,95.44,93.58,94.32,[4227,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4297,4302,4307,4312,4317,4322,4327,4330,4335,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4493,4498,4502,4507,4512,4516,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4579,4584,4589,4593,4598,4603,4607,4612,4617,4622,4627,4632,4637,4642,4646,4651,4656,4661,4665,4669,4674,4679,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4932,4937,4942,4947,4952,4957,4962,4966,4971,4976,4981,4986,4991,4996,5001,5005,5010,5014,5019,5024,5029,5034,5039,5044,5048,5051,5056,5061,5065,5069,5072,5076,5080,5085,5088,5093,5098,5103,5108,5112,5117,5122,5126,5130,5134,5139,5144,5149,5153,5158,5162,5167,5172,5177,5182,5187,5191,5196,5201,5206,5211,5216,5221,5226,5231,5235,5239,5244,5247,5252,5257,5262,5267,5271,5273,5277,5282,5287,5291,5296,5300,5305,5310,5315,5318,5323,5328,5333,5338,5341,5346,5351,5356,5360,5365,5369,5374,5378,5383,5388,5393,5398,5403,5408,5413,5417,5421,5425,5430,5435,5440,5445,5450,5455,5460,5465,5470,5474,5479,5484,5489,5494,5498],{"symbol":4228,"time":26,"open":4229,"high":4230,"low":4231,"close":4232},"SPY",761.31,762,757.97,761.69,{"symbol":4228,"time":32,"open":4234,"high":4235,"low":4236,"close":4237},763.15,763.57,759.96,762.6,{"symbol":4228,"time":38,"open":4239,"high":4240,"low":4241,"close":4242},759.5,761.67,749.6,754.05,{"symbol":4228,"time":44,"open":4244,"high":4245,"low":4246,"close":4247},760.12,760.35,756.15,757.39,{"symbol":4228,"time":50,"open":4249,"high":4250,"low":4251,"close":4252},759,763.52,757.93,760.88,{"symbol":4228,"time":56,"open":4254,"high":4255,"low":4256,"close":4257},764.72,766.38,763.6,764.29,{"symbol":4228,"time":62,"open":4259,"high":4260,"low":4261,"close":4262},758.03,760.11,756.64,757.83,{"symbol":4228,"time":68,"open":4264,"high":4265,"low":4266,"close":4267},764.08,764.47,760.94,762.4,{"symbol":4228,"time":74,"open":4269,"high":4270,"low":4271,"close":4272},769.07,769.7,765.14,765.96,{"symbol":4228,"time":80,"open":4274,"high":4275,"low":4276,"close":4277},772.01,772.87,769,770.19,{"symbol":4228,"time":86,"open":4279,"high":4280,"low":4281,"close":4282},767.9,774.03,767.45,773.17,{"symbol":4228,"time":92,"open":4284,"high":4285,"low":4286,"close":4287},762.45,766.43,761.73,765.16,{"symbol":4228,"time":98,"open":4289,"high":4290,"low":4291,"close":4292},762.01,764.67,759.48,761.78,{"symbol":4228,"time":104,"open":4294,"high":4295,"low":4254,"close":4296},767.33,768,767.05,{"symbol":4228,"time":110,"open":4298,"high":4299,"low":4300,"close":4301},771.76,775.3,768.31,769.35,{"symbol":4228,"time":115,"open":4303,"high":4304,"low":4305,"close":4306},768.5,772.36,767.16,771.1,{"symbol":4228,"time":121,"open":4308,"high":4309,"low":4310,"close":4311},764.73,767.35,763.93,766.08,{"symbol":4228,"time":127,"open":4313,"high":4314,"low":4315,"close":4316},766.16,766.78,763.05,765.91,{"symbol":4228,"time":133,"open":4318,"high":4319,"low":4320,"close":4321},764.78,765.22,762.08,763.47,{"symbol":4228,"time":138,"open":4323,"high":4324,"low":4325,"close":4326},766.05,767.85,764.17,765.72,{"symbol":4228,"time":144,"open":4272,"high":4328,"low":4329,"close":4237},768.15,762.04,{"symbol":4228,"time":150,"open":4331,"high":4332,"low":4333,"close":4334},770.36,772.47,768.1,769.06,{"symbol":4228,"time":156,"open":4336,"high":4337,"low":4338,"close":4281},768.7,769.5,766.92,{"symbol":4228,"time":162,"open":4340,"high":4341,"low":4342,"close":4343},776.18,776.78,772.51,772.67,{"symbol":4228,"time":168,"open":4345,"high":4346,"low":4347,"close":4348},778.54,778.8,775.43,776.34,{"symbol":4228,"time":174,"open":4350,"high":4351,"low":4352,"close":4353},774.87,779.37,774.11,777.88,{"symbol":4228,"time":180,"open":4355,"high":4356,"low":4357,"close":4358},774.71,774.9,771.28,772.49,{"symbol":4228,"time":185,"open":4360,"high":4361,"low":4362,"close":4363},774.53,774.61,769.2,770.56,{"symbol":4228,"time":190,"open":4365,"high":4366,"low":4367,"close":4368},772.6,775.05,771.62,773.03,{"symbol":4228,"time":195,"open":4370,"high":4371,"low":4372,"close":4373},771.02,773.92,769.61,773.26,{"symbol":4228,"time":201,"open":4375,"high":4376,"low":4377,"close":4378},770.21,771.82,767.46,768.56,{"symbol":4228,"time":207,"open":4380,"high":4381,"low":4382,"close":4383},775.85,776.85,769.51,769.79,{"symbol":4228,"time":213,"open":4385,"high":4386,"low":4387,"close":4388},760.63,773.41,760.52,771.33,{"symbol":4228,"time":219,"open":4390,"high":4391,"low":4392,"close":4393},749.44,758.58,748.8,757.67,{"symbol":4228,"time":224,"open":4395,"high":4396,"low":4397,"close":4398},744.68,748.9,737.68,747.03,{"symbol":4228,"time":229,"open":4400,"high":4401,"low":4402,"close":4403},736.05,742.45,734.59,741.69,{"symbol":4228,"time":235,"open":4405,"high":4406,"low":4407,"close":4408},739.97,742.68,729.1,729.46,{"symbol":4228,"time":241,"open":4410,"high":4411,"low":4412,"close":4413},739.19,742.79,735.98,740.86,{"symbol":4228,"time":247,"open":4415,"high":4416,"low":4417,"close":4418},744.91,745.53,735.87,739.09,{"symbol":4228,"time":253,"open":4420,"high":4421,"low":4422,"close":4423},738.51,743.72,737.29,738.93,{"symbol":4228,"time":259,"open":4425,"high":4426,"low":4427,"close":4428},739.37,742.56,735.21,738.18,{"symbol":4228,"time":265,"open":4430,"high":4431,"low":4432,"close":4433},746.62,750.02,746.37,747.41,{"symbol":4228,"time":271,"open":4435,"high":4436,"low":4437,"close":4438},746.29,749.04,744.18,748.28,{"symbol":4228,"time":277,"open":4440,"high":4441,"low":4442,"close":4443},747.06,748.73,741.51,742.09,{"symbol":4228,"time":283,"open":4445,"high":4446,"low":4447,"close":4448},742.08,747.29,740.8,743.29,{"symbol":4228,"time":289,"open":4450,"high":4451,"low":4452,"close":4453},752.76,754.57,747.88,750.72,{"symbol":4228,"time":295,"open":4455,"high":4456,"low":4457,"close":4458},754.24,755.58,750.2,754.81,{"symbol":4228,"time":301,"open":4460,"high":4461,"low":4462,"close":4463},750.91,753.34,748.66,751.83,{"symbol":4228,"time":306,"open":4465,"high":4466,"low":4467,"close":4468},752.47,753.91,748,749.17,{"symbol":4228,"time":312,"open":4470,"high":4471,"low":4472,"close":4473},752.05,755.42,748.1,754.95,{"symbol":4228,"time":318,"open":4475,"high":4476,"low":4477,"close":4478},747.35,751.97,745.59,751.71,{"symbol":4228,"time":324,"open":4480,"high":4481,"low":4482,"close":4483},743.16,746.15,739.51,745.4,{"symbol":4228,"time":330,"open":4485,"high":4486,"low":4487,"close":4488},750.22,750.96,745.21,747.71,{"symbol":4228,"time":336,"open":4490,"high":4491,"low":4433,"close":4492},748.74,752.41,751.28,{"symbol":4228,"time":341,"open":4494,"high":4495,"low":4496,"close":4497},747.4,751.31,740.03,744.78,{"symbol":4228,"time":347,"open":4499,"high":4390,"low":4500,"close":4501},745,742.38,745.76,{"symbol":4228,"time":353,"open":4503,"high":4504,"low":4505,"close":4506},741.29,748.02,740.89,746.77,{"symbol":4228,"time":359,"open":4508,"high":4509,"low":4510,"close":4511},736.53,741.56,732.09,741,{"symbol":4228,"time":364,"open":4513,"high":4508,"low":4514,"close":4515},728.95,716.58,728.99,{"symbol":4228,"time":370,"open":4517,"high":4425,"low":4518,"close":4519},738.91,729.6,734.3,{"symbol":4228,"time":376,"open":4521,"high":4522,"low":4523,"close":4524},735.17,739.95,730.84,733.24,{"symbol":4228,"time":382,"open":4526,"high":4527,"low":4528,"close":4529},733.81,739.63,732.3,733.58,{"symbol":4228,"time":388,"open":4531,"high":4532,"low":4533,"close":4534},747.7,750.18,743.13,744.39,{"symbol":4228,"time":394,"open":4536,"high":4537,"low":4538,"close":4539},747.76,748.23,743.86,746.74,{"symbol":4228,"time":400,"open":4541,"high":4542,"low":4543,"close":4544},751.29,752.15,739.22,740.96,{"symbol":4228,"time":405,"open":4546,"high":4547,"low":4548,"close":4549},754.55,755.44,749.88,750.33,{"symbol":4228,"time":411,"open":4551,"high":4552,"low":4553,"close":4554},751.85,756.68,751.76,754.83,{"symbol":4228,"time":415,"open":4556,"high":4557,"low":4558,"close":4559},740.71,744.44,735.03,741.75,{"symbol":4228,"time":421,"open":4561,"high":4562,"low":4563,"close":4564},728.76,740,724.41,737.76,{"symbol":4228,"time":427,"open":4566,"high":4567,"low":4568,"close":4569},733.39,738.38,725.33,725.43,{"symbol":4228,"time":433,"open":4571,"high":4572,"low":4573,"close":4574},743.63,746.9,722.59,737.05,{"symbol":4228,"time":438,"open":4576,"high":4577,"low":4578,"close":4543},743.36,745.34,738.19,{"symbol":4228,"time":444,"open":4580,"high":4581,"low":4582,"close":4583},752.31,752.82,735.53,737.55,{"symbol":4228,"time":450,"open":4585,"high":4586,"low":4587,"close":4588},752.1,758.31,751.47,757.09,{"symbol":4228,"time":454,"open":4590,"high":4591,"low":4592,"close":4455},758.15,758.8,753.57,{"symbol":4228,"time":459,"open":4594,"high":4595,"low":4596,"close":4597},757.03,760.4,756.75,759.57,{"symbol":4228,"time":465,"open":4599,"high":4600,"low":4601,"close":4602},755.36,760.28,754.69,758.54,{"symbol":4228,"time":471,"open":4604,"high":4605,"low":4601,"close":4606},755.9,758.08,756.48,{"symbol":4228,"time":477,"open":4608,"high":4609,"low":4610,"close":4611},750.25,755.15,749.23,754.6,{"symbol":4228,"time":483,"open":4613,"high":4614,"low":4615,"close":4616},750.88,751.38,748.22,750.46,{"symbol":4228,"time":489,"open":4618,"high":4619,"low":4620,"close":4621},750.01,752.13,748.37,750.59,{"symbol":4228,"time":495,"open":4623,"high":4624,"low":4625,"close":4626},746.24,748.94,744.48,745.64,{"symbol":4228,"time":501,"open":4628,"high":4629,"low":4630,"close":4631},738.64,744.87,737.03,742.72,{"symbol":4228,"time":507,"open":4633,"high":4634,"low":4635,"close":4636},735.71,741.87,733.89,741.25,{"symbol":4228,"time":513,"open":4638,"high":4639,"low":4640,"close":4641},734.78,737.65,731.53,733.73,{"symbol":4228,"time":517,"open":4643,"high":4644,"low":4566,"close":4645},739.83,741.42,738.65,{"symbol":4228,"time":523,"open":4647,"high":4648,"low":4649,"close":4650},741.79,743.46,737.96,739.17,{"symbol":4228,"time":529,"open":4652,"high":4653,"low":4654,"close":4655},743.65,749.53,743.56,748.17,{"symbol":4228,"time":535,"open":4657,"high":4658,"low":4659,"close":4660},738.47,743.91,735.47,742.31,{"symbol":4228,"time":540,"open":4662,"high":4663,"low":4664,"close":4428},736.89,738.84,731.83,{"symbol":4228,"time":546,"open":4666,"high":4667,"low":4666,"close":4668},736.45,740.79,739.3,{"symbol":4228,"time":551,"open":4670,"high":4671,"low":4672,"close":4673},734.93,738.08,734.57,737.62,{"symbol":4228,"time":557,"open":4675,"high":4676,"low":4677,"close":4678},735.05,736.13,729.75,731.58,{"symbol":4228,"time":562,"open":4680,"high":4402,"low":4681,"close":4682},728.16,727.82,733.83,{"symbol":4228,"time":567,"open":4684,"high":4685,"low":4686,"close":4687},721.77,725.04,721.49,723.77,{"symbol":4228,"time":572,"open":4689,"high":4690,"low":4691,"close":4692},720.07,722.12,714.99,718.01,{"symbol":4228,"time":577,"open":4694,"high":4695,"low":4696,"close":4697},721.25,724.87,720.47,720.65,{"symbol":4228,"time":582,"open":4699,"high":4700,"low":4701,"close":4702},714.63,719.79,710.45,718.66,{"symbol":4228,"time":587,"open":4704,"high":4705,"low":4706,"close":4707},711,712.2,708.37,711.58,{"symbol":4228,"time":593,"open":4709,"high":4710,"low":4711,"close":4712},711.82,712.88,709.25,711.69,{"symbol":4228,"time":599,"open":4714,"high":4715,"low":4716,"close":4717},713.17,715.63,712.3,715.17,{"symbol":4228,"time":604,"open":4719,"high":4720,"low":4721,"close":4722},710.75,714.47,709.01,713.94,{"symbol":4228,"time":609,"open":4724,"high":4725,"low":4726,"close":4727},709.5,712.36,702.28,708.45,{"symbol":4228,"time":615,"open":4729,"high":4730,"low":4731,"close":4732},709.15,711.45,708.22,711.21,{"symbol":4228,"time":620,"open":4734,"high":4735,"low":4736,"close":4737},710.28,711.28,702.64,704.08,{"symbol":4228,"time":626,"open":4739,"high":4740,"low":4741,"close":4742},708.78,709.91,706.14,708.72,{"symbol":4228,"time":632,"open":4741,"high":4744,"low":4745,"close":4746},712.39,705.76,710.14,{"symbol":4228,"time":638,"open":4748,"high":4749,"low":4750,"close":4751},701.06,702.78,698.53,701.66,{"symbol":4228,"time":643,"open":4753,"high":4754,"low":4755,"close":4756},695.26,700.28,694.2,699.94,{"symbol":4228,"time":649,"open":4758,"high":4759,"low":4760,"close":4761},687.69,694.58,687.66,694.46,{"symbol":4228,"time":654,"open":4763,"high":4764,"low":4765,"close":4766},677.41,686.3,676.58,686.1,{"symbol":4228,"time":659,"open":4768,"high":4769,"low":4770,"close":4771},681.32,682.03,678.45,679.46,{"symbol":4228,"time":665,"open":4773,"high":4774,"low":4775,"close":4776},674.84,681.16,673.77,679.91,{"symbol":4228,"time":671,"open":4778,"high":4779,"low":4780,"close":4781},676.39,677.08,671.46,676.01,{"symbol":4228,"time":677,"open":4783,"high":4784,"low":4785,"close":4786},656.65,659.61,651.06,659.22,{"symbol":4228,"time":682,"open":4788,"high":4789,"low":4790,"close":4791},655.86,659.72,655.52,658.93,{"symbol":4228,"time":687,"open":4793,"high":4794,"low":4795,"close":4796},646.42,658.2,645.11,655.83,{"symbol":4228,"time":693,"open":4798,"high":4799,"low":4800,"close":4801},653.9,658.52,653,655.24,{"symbol":4228,"time":697,"open":4803,"high":4804,"low":4805,"close":4806},638.94,651.54,637.98,650.34,{"symbol":4228,"time":703,"open":4808,"high":4809,"low":4810,"close":4811},640.11,640.37,629.28,631.97,{"symbol":4228,"time":708,"open":4813,"high":4814,"low":4815,"close":4816},642.5,642.66,633.11,634.09,{"symbol":4228,"time":714,"open":4818,"high":4819,"low":4820,"close":4821},652.06,654.85,644.82,645.09,{"symbol":4228,"time":720,"open":4823,"high":4824,"low":4825,"close":4826},658.67,660.89,654.24,656.82,{"symbol":4228,"time":726,"open":4828,"high":4829,"low":4830,"close":4831},651.32,657.03,649.88,653.18,{"symbol":4228,"time":731,"open":4833,"high":4834,"low":4835,"close":4836},658.07,662.62,653.94,655.38,{"symbol":4228,"time":737,"open":4838,"high":4839,"low":4840,"close":4841},656.51,656.69,644.72,648.57,{"symbol":4228,"time":741,"open":4843,"high":4844,"low":4845,"close":4846},656.97,662.98,655.17,659.8,{"symbol":4228,"time":745,"open":4848,"high":4849,"low":4850,"close":4851},668.36,669.72,661.19,661.43,{"symbol":4228,"time":751,"open":4853,"high":4854,"low":4855,"close":4856},672.39,674.44,669.7,670.79,{"symbol":4228,"time":757,"open":4858,"high":4859,"low":4860,"close":4861},668.38,672.07,667.12,669.03,{"symbol":4228,"time":762,"open":4863,"high":4864,"low":4865,"close":4866},669.27,672.34,661.36,662.29,{"symbol":4228,"time":768,"open":4868,"high":4869,"low":4870,"close":4871},671.16,671.65,665.87,666.06,{"symbol":4228,"time":772,"open":4873,"high":4874,"low":4875,"close":4876},677.58,680.08,673.34,676.33,{"symbol":4228,"time":777,"open":4878,"high":4879,"low":4880,"close":4881},677.72,683.36,674.76,677.18,{"symbol":4228,"time":783,"open":4883,"high":4884,"low":4885,"close":4886},666.39,679.92,662.39,678.27,{"symbol":4228,"time":789,"open":4888,"high":4889,"low":4890,"close":4891},673.41,676.11,669.76,672.38,{"symbol":4228,"time":795,"open":4893,"high":4894,"low":4895,"close":4896},682.08,685.53,675.61,681.31,{"symbol":4228,"time":799,"open":4898,"high":4899,"low":4900,"close":4901},681.63,687.09,679.62,685.13,{"symbol":4228,"time":805,"open":4903,"high":4904,"low":4905,"close":4906},675.06,682.61,669.66,680.33,{"symbol":4228,"time":811,"open":4908,"high":4909,"low":4910,"close":4911},678.7,688.62,678.02,686.38,{"symbol":4228,"time":817,"open":4913,"high":4914,"low":4915,"close":4916},683.09,686.86,681.64,685.99,{"symbol":4228,"time":822,"open":4918,"high":4919,"low":4920,"close":4921},693.28,693.3,684.35,689.3,{"symbol":4228,"time":827,"open":4923,"high":4924,"low":4925,"close":4926},690.18,693.68,690.1,693.15,{"symbol":4228,"time":832,"open":4928,"high":4929,"low":4930,"close":4931},681.9,688.35,680,687.35,{"symbol":4228,"time":838,"open":4933,"high":4934,"low":4935,"close":4936},687.83,690,680.37,682.39,{"symbol":4228,"time":844,"open":4938,"high":4939,"low":4940,"close":4941},682.32,690.06,681.73,689.43,{"symbol":4228,"time":850,"open":4943,"high":4944,"low":4945,"close":4946},683.84,686.18,681.55,684.48,{"symbol":4228,"time":856,"open":4948,"high":4949,"low":4950,"close":4951},684.02,689.15,682.83,686.29,{"symbol":4228,"time":862,"open":4953,"high":4954,"low":4955,"close":4956},680.14,684.94,675.78,682.85,{"symbol":4228,"time":867,"open":4958,"high":4959,"low":4960,"close":4961},681.69,686.28,677.52,681.75,{"symbol":4228,"time":872,"open":4963,"high":4964,"low":4935,"close":4965},694.24,695.35,681.27,{"symbol":4228,"time":878,"open":4967,"high":4968,"low":4969,"close":4970},696.39,697.14,689.18,691.96,{"symbol":4228,"time":884,"open":4972,"high":4973,"low":4974,"close":4975},694.95,696.54,691.66,692.12,{"symbol":4228,"time":890,"open":4977,"high":4978,"low":4979,"close":4980},689.42,695.87,688.34,693.95,{"symbol":4228,"time":896,"open":4982,"high":4983,"low":4984,"close":4985},681.46,692.31,680.85,690.62,{"symbol":4228,"time":902,"open":4987,"high":4988,"low":4989,"close":4990},680.94,683.69,675.79,677.62,{"symbol":4228,"time":908,"open":4992,"high":4993,"low":4994,"close":4995},690.35,691.45,681.76,686.19,{"symbol":4228,"time":914,"open":4997,"high":4998,"low":4999,"close":5000},696.21,696.96,684.03,689.53,{"symbol":4228,"time":920,"open":5002,"high":5003,"low":4977,"close":5004},689.58,696.93,695.41,{"symbol":4228,"time":925,"open":5006,"high":5007,"low":5008,"close":5009},691.79,694.21,687.12,691.97,{"symbol":4228,"time":930,"open":4967,"high":5011,"low":5012,"close":5013},697.06,684.83,694.04,{"symbol":4228,"time":936,"open":5015,"high":5016,"low":5017,"close":5018},697.05,697.84,693.94,695.42,{"symbol":4228,"time":942,"open":5020,"high":5021,"low":5022,"close":5023},694.18,696.53,693.57,695.49,{"symbol":4228,"time":948,"open":5025,"high":5026,"low":5027,"close":5028},690.49,694.13,689.92,692.73,{"symbol":4228,"time":953,"open":5030,"high":5031,"low":5032,"close":5033},688.15,690.96,687.16,689.23,{"symbol":4228,"time":959,"open":5035,"high":5036,"low":5037,"close":5038},689.85,691.13,686.92,688.98,{"symbol":4228,"time":964,"open":5040,"high":5041,"low":5042,"close":5043},679.65,688.74,678.13,685.4,{"symbol":4228,"time":970,"open":5045,"high":5046,"low":5047,"close":4873},681.49,684.77,676.57,{"symbol":4228,"time":975,"open":5049,"high":5050,"low":4925,"close":4974},693.66,694.25,{"symbol":4228,"time":981,"open":5052,"high":5053,"low":5054,"close":5055},694.57,695.45,691.25,692.24,{"symbol":4228,"time":986,"open":5057,"high":5058,"low":5059,"close":5060},691,691.72,686.04,690.36,{"symbol":4228,"time":991,"open":5023,"high":5062,"low":5063,"close":5064},696.09,691.35,693.77,{"symbol":4228,"time":997,"open":5066,"high":5062,"low":5067,"close":5068},690.68,690.63,695.16,{"symbol":4228,"time":1003,"open":5067,"high":5070,"low":4969,"close":5071},695.31,694.07,{"symbol":4228,"time":1009,"open":5073,"high":4985,"low":5074,"close":5075},688.82,687.49,689.51,{"symbol":4228,"time":1015,"open":5077,"high":5078,"low":5079,"close":5002},692.19,693.96,689.32,{"symbol":4228,"time":1019,"open":5081,"high":5082,"low":5083,"close":5084},687.93,692.32,687.78,691.81,{"symbol":4228,"time":1024,"open":5086,"high":4941,"low":4911,"close":5087},686.54,687.72,{"symbol":4228,"time":1029,"open":5089,"high":5090,"low":5091,"close":5092},685.71,686.87,679.82,683.17,{"symbol":4228,"time":1033,"open":5094,"high":5095,"low":5096,"close":5097},687.14,687.36,681.71,681.92,{"symbol":4228,"time":1037,"open":5099,"high":5100,"low":5101,"close":5102},687.45,688.56,686.58,687.01,{"symbol":4228,"time":1043,"open":5104,"high":5105,"low":5106,"close":5107},687.54,689.2,686.07,687.85,{"symbol":4228,"time":1048,"open":5109,"high":4974,"low":5110,"close":5111},690.64,689.27,690.31,{"symbol":4228,"time":1054,"open":5113,"high":5114,"low":5115,"close":5116},687.95,690.83,687.8,690.38,{"symbol":4228,"time":1059,"open":5118,"high":5119,"low":5120,"close":5121},683.92,688.2,683.87,687.96,{"symbol":4228,"time":1063,"open":5123,"high":5124,"low":5125,"close":5012},683.94,685.36,680.59,{"symbol":4228,"time":1068,"open":5127,"high":5128,"low":5129,"close":5125},676.59,681.09,676.47,{"symbol":4228,"time":1074,"open":5131,"high":5132,"low":5133,"close":5129},677.6,680.74,674.9,{"symbol":4228,"time":1079,"open":5135,"high":5136,"low":5137,"close":5138},679.89,680.44,671.2,671.4,{"symbol":4228,"time":1084,"open":5140,"high":5141,"low":5142,"close":5143},679.23,681.08,674.98,678.87,{"symbol":4228,"time":1089,"open":5145,"high":5146,"low":5147,"close":5148},685.74,685.76,679.25,680.73,{"symbol":4228,"time":1094,"open":5150,"high":5151,"low":5152,"close":4994},688.17,688.88,679.17,{"symbol":4228,"time":1100,"open":5154,"high":5155,"low":5156,"close":5157},685.14,689.25,682.17,689.17,{"symbol":4228,"time":1106,"open":5159,"high":5160,"low":4896,"close":5161},682.56,688.97,687.57,{"symbol":4228,"time":1112,"open":5163,"high":5164,"low":5165,"close":5166},683.15,685.39,682.59,683.04,{"symbol":4228,"time":1118,"open":5168,"high":5169,"low":5170,"close":5171},686.59,686.64,681.57,683.63,{"symbol":4228,"time":1124,"open":5173,"high":5174,"low":5175,"close":5176},685.47,688.39,684.58,685.69,{"symbol":4228,"time":1129,"open":5178,"high":5179,"low":5180,"close":5181},685.3,685.37,681.34,684.39,{"symbol":4228,"time":1135,"open":5183,"high":5184,"low":5185,"close":5186},680.57,684.91,679.69,683.89,{"symbol":4228,"time":1140,"open":5097,"high":5188,"low":5189,"close":5190},683.82,679.33,681.53,{"symbol":4228,"time":1146,"open":5192,"high":5193,"low":5194,"close":5195},678.81,682.99,678.74,680.27,{"symbol":4228,"time":1150,"open":5197,"high":5198,"low":5199,"close":5200},680.86,683.67,680.5,683.39,{"symbol":4228,"time":1155,"open":5202,"high":5203,"low":5204,"close":5205},677.63,681.7,676.72,679.68,{"symbol":4228,"time":1160,"open":5207,"high":5208,"low":5209,"close":5210},668.63,676.21,664.48,675.02,{"symbol":4228,"time":1165,"open":5212,"high":5213,"low":5214,"close":5215},662.69,670.06,661.59,668.73,{"symbol":4228,"time":1171,"open":5217,"high":5218,"low":5219,"close":5220},655.05,664.55,650.85,659.03,{"symbol":4228,"time":1177,"open":5222,"high":5223,"low":5224,"close":5225},672.91,675.56,651.89,652.53,{"symbol":4228,"time":1182,"open":5227,"high":5228,"low":5229,"close":5230},660.78,667.34,658.75,662.63,{"symbol":4228,"time":1187,"open":5232,"high":5233,"low":4788,"close":5234},662.1,665.12,660.08,{"symbol":4228,"time":1193,"open":4855,"high":5236,"low":5237,"close":5238},673.71,662.17,665.67,{"symbol":4228,"time":1199,"open":5240,"high":5241,"low":5242,"close":5243},665.38,675.66,663.27,671.93,{"symbol":4228,"time":1205,"open":5199,"high":5197,"low":5245,"close":5246},670.52,672.04,{"symbol":4228,"time":1211,"open":5248,"high":5249,"low":5250,"close":5251},684.79,684.96,680.95,683.38,{"symbol":4228,"time":1216,"open":5253,"high":5254,"low":5255,"close":5256},679.95,683.57,678.73,683,{"symbol":4228,"time":1220,"open":5258,"high":5259,"low":5260,"close":5261},677.24,682.18,675.03,681.44,{"symbol":4228,"time":1225,"open":5263,"high":5264,"low":5265,"close":5266},667.91,671.08,661.21,670.97,{"symbol":4228,"time":1230,"open":5129,"high":5268,"low":5269,"close":5270},677.38,668.72,670.31,{"symbol":4228,"time":1234,"open":5142,"high":5197,"low":5272,"close":4873},674.17,{"symbol":4228,"time":1240,"open":4889,"high":5274,"low":5275,"close":5276},679.96,674.58,675.24,{"symbol":4228,"time":1245,"open":5278,"high":5279,"low":5280,"close":5281},685.67,685.8,679.94,683.34,{"symbol":4228,"time":1248,"open":5283,"high":5284,"low":5285,"close":5286},685.04,685.08,679.24,682.06,{"symbol":4228,"time":1254,"open":5288,"high":5289,"low":5290,"close":5290},683.9,685.94,679.83,{"symbol":4228,"time":1259,"open":5292,"high":5293,"low":5294,"close":5295},688.72,689.7,682.87,687.39,{"symbol":4228,"time":1264,"open":5297,"high":5298,"low":5012,"close":5299},687.05,688.91,687.06,{"symbol":4228,"time":1270,"open":5301,"high":5302,"low":5303,"close":5304},682.73,685.54,682.12,685.24,{"symbol":4228,"time":1275,"open":5306,"high":5307,"low":5308,"close":5309},676.46,678.47,675.65,677.25,{"symbol":4228,"time":1280,"open":5311,"high":5312,"low":5313,"close":5314},668.12,672.71,667.8,671.76,{"symbol":4228,"time":1286,"open":5316,"high":5316,"low":5317,"close":5313},672,663.3,{"symbol":4228,"time":1292,"open":5319,"high":5320,"low":5321,"close":5322},671.44,672.99,669.98,671.29,{"symbol":4228,"time":1298,"open":5324,"high":5325,"low":5326,"close":5327},667.32,672.21,667.27,671.3,{"symbol":4228,"time":1304,"open":5329,"high":5330,"low":5331,"close":5332},659.5,665.76,658.14,664.39,{"symbol":4228,"time":1310,"open":5334,"high":5335,"low":5336,"close":5337},666.82,668.71,657.11,660.64,{"symbol":4228,"time":1316,"open":5334,"high":5339,"low":4791,"close":5340},670.23,665.17,{"symbol":4228,"time":1322,"open":5342,"high":5343,"low":5344,"close":5345},657.17,665.83,653.17,662.23,{"symbol":4228,"time":1326,"open":5347,"high":5348,"low":5349,"close":5350},660.65,665.13,659.77,663.04,{"symbol":4228,"time":1331,"open":5352,"high":5353,"low":5354,"close":5355},672.13,673.95,652.84,653.02,{"symbol":4228,"time":1337,"open":5357,"high":5358,"low":5359,"close":4868},673.53,673.94,669.21,{"symbol":4228,"time":1343,"open":5361,"high":5362,"low":5363,"close":5364},670.25,673.21,669.42,673.11,{"symbol":4228,"time":1348,"open":5366,"high":5320,"low":5367,"close":5368},672.54,667.67,669.12,{"symbol":4228,"time":1353,"open":5370,"high":5371,"low":5372,"close":5373},671.62,672.51,669.46,671.61,{"symbol":4228,"time":1358,"open":5375,"high":5376,"low":5377,"close":5359},669.99,672.68,668.16,{"symbol":4228,"time":1363,"open":5379,"high":5380,"low":5381,"close":5382},670.45,670.57,666.78,669.22,{"symbol":4228,"time":1369,"open":5384,"high":5385,"low":5386,"close":5387},663.17,669.37,663.06,668.45,{"symbol":4228,"time":1375,"open":5389,"high":5390,"low":5391,"close":5392},662.93,666.65,661.61,666.18,{"symbol":4228,"time":1380,"open":5394,"high":5395,"low":5396,"close":5397},664.36,665.28,661.86,663.68,{"symbol":4228,"time":1384,"open":5399,"high":5400,"low":5401,"close":5402},659.51,662.37,657.88,661.82,{"symbol":4228,"time":1389,"open":5404,"high":5405,"low":5406,"close":5407},657.94,659.41,654.41,658.05,{"symbol":4228,"time":1395,"open":5409,"high":5410,"low":5411,"close":5412},664.51,664.61,659.67,661.1,{"symbol":4228,"time":1400,"open":5414,"high":5228,"low":5415,"close":5416},666.72,661.98,663.21,{"symbol":4228,"time":1406,"open":5418,"high":5419,"low":5237,"close":5420},662.2,667.29,666.84,{"symbol":4228,"time":1412,"open":5422,"high":5218,"low":5423,"close":5424},662.33,660.37,663.7,{"symbol":4228,"time":1418,"open":5426,"high":5427,"low":5428,"close":5429},661.89,664.89,660.27,662.26,{"symbol":4228,"time":1424,"open":5431,"high":5432,"low":5433,"close":5434},660.01,661.72,654.3,659.18,{"symbol":4228,"time":1430,"open":5436,"high":5437,"low":5438,"close":5439},661.47,661.78,659.21,660,{"symbol":4228,"time":1435,"open":5441,"high":5442,"low":5443,"close":5444},659.64,661.04,659.34,660.91,{"symbol":4228,"time":1441,"open":5446,"high":5447,"low":5448,"close":5449},657.6,659.11,656.9,657.41,{"symbol":4228,"time":1447,"open":5451,"high":5452,"low":5453,"close":5454},654.18,658.33,653.59,657.63,{"symbol":4228,"time":1453,"open":5456,"high":5457,"low":5458,"close":5459},653.62,654.55,650.63,652.21,{"symbol":4228,"time":1459,"open":5461,"high":5462,"low":5463,"close":5464},648.97,650.86,647.22,650.33,{"symbol":4228,"time":1465,"open":5466,"high":5467,"low":5468,"close":5469},648.62,649.84,647.23,648.83,{"symbol":4228,"time":1471,"open":5471,"high":5459,"low":5472,"close":5473},651.48,643.33,647.24,{"symbol":4228,"time":1477,"open":5475,"high":5476,"low":5477,"close":5478},644.42,649.15,643.51,649.12,{"symbol":4228,"time":1483,"open":5480,"high":5481,"low":5482,"close":5483},642.67,644.21,640.46,643.74,{"symbol":4228,"time":1489,"open":5485,"high":5486,"low":5487,"close":5488},637.5,640.49,634.92,640.27,{"symbol":4228,"time":1495,"open":5490,"high":5491,"low":5492,"close":5493},647.47,647.84,643.14,645.05,{"symbol":4228,"time":1501,"open":5473,"high":5495,"low":5496,"close":5497},649.48,645.34,648.92,{"symbol":4228,"time":1507,"open":5499,"high":5500,"low":5475,"close":5501},644.57,647.37,646.63,[5503,5508,5511,5513,5516,5519,5522,5525,5527,5529,5531,5533,5535,5537,5539,5541,5543,5545,5547,5549,5551,5553,5555,5557,5559,5561,5563,5565,5567,5568,5570,5572,5574,5576,5578,5580,5582,5584,5586,5588,5589,5591,5593,5595,5597,5599,5601,5603,5605,5607,5608,5610,5612,5614,5616,5618,5620,5622],{"time":104,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5507},"False","BEARISH","MA","2026-08-31 00:00:00",{"time":144,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5509,"datetime":5510},"BollingerBands","2026-08-20 00:00:00",{"time":144,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5512,"datetime":5510},"CCI",{"time":162,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5514,"datetime":5515},"ADX","2026-08-17 00:00:00",{"time":185,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5517,"datetime":5518},"MACD","2026-08-11 00:00:00",{"time":224,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5520,"datetime":5521},"RSI","2026-07-31 00:00:00",{"time":247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5517,"datetime":5524},"BULLISH","2026-07-27 00:00:00",{"time":253,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5514,"datetime":5526},"2026-07-24 00:00:00",{"time":271,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5520,"datetime":5528},"2026-07-21 00:00:00",{"time":283,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5514,"datetime":5530},"2026-07-17 00:00:00",{"time":341,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5517,"datetime":5532},"2026-07-02 00:00:00",{"time":376,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5514,"datetime":5534},"2026-06-24 00:00:00",{"time":382,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5514,"datetime":5536},"2026-06-23 00:00:00",{"time":405,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5514,"datetime":5538},"2026-06-16 00:00:00",{"time":411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5509,"datetime":5540},"2026-06-15 00:00:00",{"time":427,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5506,"datetime":5542},"2026-06-10 00:00:00",{"time":454,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5520,"datetime":5544},"2026-06-03 00:00:00",{"time":483,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5512,"datetime":5546},"2026-05-27 00:00:00",{"time":489,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5517,"datetime":5548},"2026-05-26 00:00:00",{"time":523,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5517,"datetime":5550},"2026-05-15 00:00:00",{"time":562,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5517,"datetime":5552},"2026-05-06 00:00:00",{"time":609,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5517,"datetime":5554},"2026-04-23 00:00:00",{"time":615,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5512,"datetime":5556},"2026-04-22 00:00:00",{"time":671,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5512,"datetime":5558},"2026-04-08 00:00:00",{"time":687,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5514,"datetime":5560},"2026-04-02 00:00:00",{"time":693,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5514,"datetime":5562},"2026-04-01 00:00:00",{"time":697,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5517,"datetime":5564},"2026-03-31 00:00:00",{"time":708,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5514,"datetime":5566},"2026-03-27 00:00:00",{"time":708,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5517,"datetime":5566},{"time":714,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5514,"datetime":5569},"2026-03-26 00:00:00",{"time":720,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5517,"datetime":5571},"2026-03-25 00:00:00",{"time":768,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5573},"2026-03-12 00:00:00",{"time":783,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5520,"datetime":5575},"2026-03-09 00:00:00",{"time":799,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5509,"datetime":5577},"2026-03-04 00:00:00",{"time":811,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5512,"datetime":5579},"2026-03-02 00:00:00",{"time":850,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5514,"datetime":5581},"2026-02-19 00:00:00",{"time":867,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5517,"datetime":5583},"2026-02-13 00:00:00",{"time":896,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5514,"datetime":5585},"2026-02-06 00:00:00",{"time":930,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5512,"datetime":5587},"2026-01-29 00:00:00",{"time":930,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5517,"datetime":5587},{"time":975,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5512,"datetime":5590},"2026-01-16 00:00:00",{"time":986,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5517,"datetime":5592},"2026-01-14 00:00:00",{"time":991,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5514,"datetime":5594},"2026-01-13 00:00:00",{"time":1019,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5517,"datetime":5596},"2026-01-06 00:00:00",{"time":1029,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5517,"datetime":5598},"2026-01-02 00:00:00",{"time":1043,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5506,"datetime":5600},"2025-12-29 00:00:00",{"time":1054,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5514,"datetime":5602},"2025-12-24 00:00:00",{"time":1084,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5520,"datetime":5604},"2025-12-16 00:00:00",{"time":1100,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5509,"datetime":5606},"2025-12-11 00:00:00",{"time":1100,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5512,"datetime":5606},{"time":1146,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5514,"datetime":5609},"2025-12-01 00:00:00",{"time":1160,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5514,"datetime":5611},"2025-11-25 00:00:00",{"time":1177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5517,"datetime":5613},"2025-11-20 00:00:00",{"time":1259,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5517,"datetime":5615},"2025-10-29 00:00:00",{"time":1292,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5517,"datetime":5617},"2025-10-21 00:00:00",{"time":1337,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5509,"datetime":5619},"2025-10-09 00:00:00",{"time":1363,"symbol":5,"current_signal":5504,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5621},"2025-10-02 00:00:00",{"time":1406,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5523,"trading_system":5520,"datetime":5623},"2025-09-22 00:00:00",[5625,5631,5636,5641,5647,5652,5657,5663,5668,5673,5678,5683,5688,5693,5698,5703,5708,5713,5718,5723,5728,5733,5738,5743,5748,5753,5758,5763,5768,5773,5778,5783,5788,5793,5798,5803,5808,5813,5818,5823,5828,5833,5838,5843,5848,5853,5858,5863,5869,5874,5880,5886,5891,5897,5903,5909,5915,5921,5926,5932,5938,5944,5950,5955,5961,5967,5973,5979,5985,5991,5997,6002,6008,6014,6020,6026,6032,6038,6044,6049,6055,6061,6067,6073,6079,6084,6090,6096,6102,6108],{"symbol":5,"form":5626,"filingdate":817,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"8-K","tm267192d1_8k.htm","0001104659-26-021624","https://www.sec.gov/Archives/edgar/data/884887/000110465926021624/tm267192d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465926021624/0001104659-26-021624-index.htm",{"symbol":5,"form":5626,"filingdate":862,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"tm265975d5_8k.htm","0001104659-26-015899","https://www.sec.gov/Archives/edgar/data/884887/000110465926015899/tm265975d5_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465926015899/0001104659-26-015899-index.htm",{"symbol":5,"form":5626,"filingdate":867,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"tm265975d3_8k.htm","0001104659-26-014730","https://www.sec.gov/Archives/edgar/data/884887/000110465926014730/tm265975d3_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465926014730/0001104659-26-014730-index.htm",{"symbol":5,"form":5642,"filingdate":878,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"10-K","rcl-20251231.htm","0000884887-26-000007","https://www.sec.gov/Archives/edgar/data/884887/000088488726000007/rcl-20251231.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488726000007/0000884887-26-000007-index.htm",{"symbol":5,"form":5626,"filingdate":930,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"rcl-20260129.htm","0000884887-26-000003","https://www.sec.gov/Archives/edgar/data/884887/000088488726000003/rcl-20260129.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488726000003/0000884887-26-000003-index.htm",{"symbol":5,"form":5626,"filingdate":1264,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"rcl-20251028.htm","0000884887-25-000146","https://www.sec.gov/Archives/edgar/data/884887/000088488725000146/rcl-20251028.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488725000146/0000884887-25-000146-index.htm",{"symbol":5,"form":5658,"filingdate":1264,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"10-Q","rcl-20250930.htm","0000884887-25-000148","https://www.sec.gov/Archives/edgar/data/884887/000088488725000148/rcl-20250930.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488725000148/0000884887-25-000148-index.htm",{"symbol":5,"form":5626,"filingdate":1369,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"tm2526557d5_8k.htm","0001104659-25-095642","https://www.sec.gov/Archives/edgar/data/884887/000110465925095642/tm2526557d5_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925095642/0001104659-25-095642-index.htm",{"symbol":5,"form":5626,"filingdate":1400,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"tm2526557d2_8k.htm","0001104659-25-092590","https://www.sec.gov/Archives/edgar/data/884887/000110465925092590/tm2526557d2_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925092590/0001104659-25-092590-index.htm",{"symbol":5,"form":5658,"filingdate":1618,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"rcl-20250630.htm","0000884887-25-000142","https://www.sec.gov/Archives/edgar/data/884887/000088488725000142/rcl-20250630.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488725000142/0000884887-25-000142-index.htm",{"symbol":5,"form":5626,"filingdate":1618,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"rcl-20250729.htm","0000884887-25-000140","https://www.sec.gov/Archives/edgar/data/884887/000088488725000140/rcl-20250729.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488725000140/0000884887-25-000140-index.htm",{"symbol":5,"form":5626,"filingdate":1735,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"tm2519254d1_8k.htm","0001104659-25-063656","https://www.sec.gov/Archives/edgar/data/884887/000110465925063656/tm2519254d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925063656/0001104659-25-063656-index.htm",{"symbol":5,"form":5626,"filingdate":1815,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"tm2517272d1_8k.htm","0001104659-25-057074","https://www.sec.gov/Archives/edgar/data/884887/000110465925057074/tm2517272d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925057074/0001104659-25-057074-index.htm",{"symbol":5,"form":5626,"filingdate":1854,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"rcl-20250528.htm","0000884887-25-000104","https://www.sec.gov/Archives/edgar/data/884887/000088488725000104/rcl-20250528.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488725000104/0000884887-25-000104-index.htm",{"symbol":5,"form":5626,"filingdate":1901,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"tm2515165d1_8k.htm","0001104659-25-049588","https://www.sec.gov/Archives/edgar/data/884887/000110465925049588/tm2515165d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925049588/0001104659-25-049588-index.htm",{"symbol":5,"form":5658,"filingdate":1971,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"rcl-20250331.htm","0000884887-25-000095","https://www.sec.gov/Archives/edgar/data/884887/000088488725000095/rcl-20250331.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488725000095/0000884887-25-000095-index.htm",{"symbol":5,"form":5626,"filingdate":1971,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"rcl-20250429.htm","0000884887-25-000093","https://www.sec.gov/Archives/edgar/data/884887/000088488725000093/rcl-20250429.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488725000093/0000884887-25-000093-index.htm",{"symbol":5,"form":5626,"filingdate":2084,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"tm2510728d1_8k.htm","0001104659-25-030603","https://www.sec.gov/Archives/edgar/data/884887/000110465925030603/tm2510728d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925030603/0001104659-25-030603-index.htm",{"symbol":5,"form":5626,"filingdate":2138,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"tm259549d1_8k.htm","0001104659-25-025625","https://www.sec.gov/Archives/edgar/data/884887/000110465925025625/tm259549d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925025625/0001104659-25-025625-index.htm",{"symbol":5,"form":5626,"filingdate":2162,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"tm259050d1_8k.htm","0001104659-25-023199","https://www.sec.gov/Archives/edgar/data/884887/000110465925023199/tm259050d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925023199/0001104659-25-023199-index.htm",{"symbol":5,"form":5642,"filingdate":2261,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"rcl-20241231.htm","0000884887-25-000050","https://www.sec.gov/Archives/edgar/data/884887/000088488725000050/rcl-20241231.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488725000050/0000884887-25-000050-index.htm",{"symbol":5,"form":5626,"filingdate":2326,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"rcl-20250128.htm","0000884887-25-000003","https://www.sec.gov/Archives/edgar/data/884887/000088488725000003/rcl-20250128.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488725000003/0000884887-25-000003-index.htm",{"symbol":5,"form":5658,"filingdate":2655,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"rcl-20240930.htm","0000884887-24-000147","https://www.sec.gov/Archives/edgar/data/884887/000088488724000147/rcl-20240930.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488724000147/0000884887-24-000147-index.htm",{"symbol":5,"form":5626,"filingdate":2655,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"rcl-20241029.htm","0000884887-24-000145","https://www.sec.gov/Archives/edgar/data/884887/000088488724000145/rcl-20241029.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488724000145/0000884887-24-000145-index.htm",{"symbol":5,"form":5626,"filingdate":2789,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"tm2424765d1_8k.htm","0001104659-24-103188","https://www.sec.gov/Archives/edgar/data/884887/000110465924103188/tm2424765d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924103188/0001104659-24-103188-index.htm",{"symbol":5,"form":5626,"filingdate":2828,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"tm2424072d2_8k.htm","0001104659-24-100318","https://www.sec.gov/Archives/edgar/data/884887/000110465924100318/tm2424072d2_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924100318/0001104659-24-100318-index.htm",{"symbol":5,"form":5626,"filingdate":2834,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"tm2424072d1_8k.htm","0001104659-24-099993","https://www.sec.gov/Archives/edgar/data/884887/000110465924099993/tm2424072d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924099993/0001104659-24-099993-index.htm",{"symbol":5,"form":5626,"filingdate":2939,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"tm2421847d1_8k.htm","0001104659-24-091301","https://www.sec.gov/Archives/edgar/data/884887/000110465924091301/tm2421847d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924091301/0001104659-24-091301-index.htm",{"symbol":5,"form":5626,"filingdate":2971,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"tm2421281d1_8k.htm","0001104659-24-088389","https://www.sec.gov/Archives/edgar/data/884887/000110465924088389/tm2421281d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924088389/0001104659-24-088389-index.htm",{"symbol":5,"form":5626,"filingdate":2992,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"tm2420953d1_8k.htm","0001104659-24-086075","https://www.sec.gov/Archives/edgar/data/884887/000110465924086075/tm2420953d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924086075/0001104659-24-086075-index.htm",{"symbol":5,"form":5626,"filingdate":3022,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"tm2420419d1_8k.htm","0001104659-24-083633","https://www.sec.gov/Archives/edgar/data/884887/000110465924083633/tm2420419d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924083633/0001104659-24-083633-index.htm",{"symbol":5,"form":5626,"filingdate":3028,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"tm2420312d1_8k.htm","0001104659-24-083242","https://www.sec.gov/Archives/edgar/data/884887/000110465924083242/tm2420312d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924083242/0001104659-24-083242-index.htm",{"symbol":5,"form":5658,"filingdate":3040,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"rcl-20240630.htm","0000884887-24-000130","https://www.sec.gov/Archives/edgar/data/884887/000088488724000130/rcl-20240630.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488724000130/0000884887-24-000130-index.htm",{"symbol":5,"form":5626,"filingdate":3040,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"rcl-20240725.htm","0000884887-24-000128","https://www.sec.gov/Archives/edgar/data/884887/000088488724000128/rcl-20240725.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488724000128/0000884887-24-000128-index.htm",{"symbol":5,"form":5626,"filingdate":3247,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"tm2416049d1_8k.htm","0001104659-24-067297","https://www.sec.gov/Archives/edgar/data/884887/000110465924067297/tm2416049d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924067297/0001104659-24-067297-index.htm",{"symbol":5,"form":5658,"filingdate":3386,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"rcl-20240331.htm","0000884887-24-000108","https://www.sec.gov/Archives/edgar/data/884887/000088488724000108/rcl-20240331.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488724000108/0000884887-24-000108-index.htm",{"symbol":5,"form":5626,"filingdate":3386,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"rcl-20240425.htm","0000884887-24-000106","https://www.sec.gov/Archives/edgar/data/884887/000088488724000106/rcl-20240425.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488724000106/0000884887-24-000106-index.htm",{"symbol":5,"form":5626,"filingdate":3580,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"tm247076d1_8k.htm","0001104659-24-031928","https://www.sec.gov/Archives/edgar/data/884887/000110465924031928/tm247076d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924031928/0001104659-24-031928-index.htm",{"symbol":5,"form":5626,"filingdate":3636,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"tm247012d1_8k.htm","0001104659-24-026574","https://www.sec.gov/Archives/edgar/data/884887/000110465924026574/tm247012d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924026574/0001104659-24-026574-index.htm",{"symbol":5,"form":5626,"filingdate":3636,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"tm246919d1_8k.htm","0001104659-24-026345","https://www.sec.gov/Archives/edgar/data/884887/000110465924026345/tm246919d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924026345/0001104659-24-026345-index.htm",{"symbol":5,"form":5626,"filingdate":3642,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"tm246868d1_8k.htm","0001104659-24-026127","https://www.sec.gov/Archives/edgar/data/884887/000110465924026127/tm246868d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924026127/0001104659-24-026127-index.htm",{"symbol":5,"form":5642,"filingdate":3642,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"rcl-20231231.htm","0000884887-24-000075","https://www.sec.gov/Archives/edgar/data/884887/000088488724000075/rcl-20231231.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488724000075/0000884887-24-000075-index.htm",{"symbol":5,"form":5626,"filingdate":3715,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"rcl-20240201.htm","0000884887-24-000003","https://www.sec.gov/Archives/edgar/data/884887/000088488724000003/rcl-20240201.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488724000003/0000884887-24-000003-index.htm",{"symbol":5,"form":5626,"filingdate":3852,"primarydocument":5844,"accessionnumber":5845,"filing_url":5846,"sec_url":5847},"tm2333514d1_8k.htm","0001104659-23-128836","https://www.sec.gov/Archives/edgar/data/884887/000110465923128836/tm2333514d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465923128836/0001104659-23-128836-index.htm",{"symbol":5,"form":5658,"filingdate":4077,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"rcl-20230930.htm","0000884887-23-000056","https://www.sec.gov/Archives/edgar/data/884887/000088488723000056/rcl-20230930.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488723000056/0000884887-23-000056-index.htm",{"symbol":5,"form":5626,"filingdate":4077,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"rcl-20231026.htm","0000884887-23-000054","https://www.sec.gov/Archives/edgar/data/884887/000088488723000054/rcl-20231026.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488723000054/0000884887-23-000054-index.htm",{"symbol":5,"form":5626,"filingdate":4141,"primarydocument":5859,"accessionnumber":5860,"filing_url":5861,"sec_url":5862},"tm2327997d1_8k.htm","0001104659-23-108475","https://www.sec.gov/Archives/edgar/data/884887/000110465923108475/tm2327997d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465923108475/0001104659-23-108475-index.htm",{"symbol":5,"form":5658,"filingdate":5864,"primarydocument":5865,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"2023-07-27","rcl-20230630.htm","0000884887-23-000044","https://www.sec.gov/Archives/edgar/data/884887/000088488723000044/rcl-20230630.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488723000044/0000884887-23-000044-index.htm",{"symbol":5,"form":5626,"filingdate":5864,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"rcl-20230727.htm","0000884887-23-000040","https://www.sec.gov/Archives/edgar/data/884887/000088488723000040/rcl-20230727.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488723000040/0000884887-23-000040-index.htm",{"symbol":5,"form":5626,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2023-06-02","tm2317677d1_8k.htm","0001104659-23-067592","https://www.sec.gov/Archives/edgar/data/884887/000110465923067592/tm2317677d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465923067592/0001104659-23-067592-index.htm",{"symbol":5,"form":5626,"filingdate":5881,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"2023-05-04","rcl-20230504.htm","0000884887-23-000016","https://www.sec.gov/Archives/edgar/data/884887/000088488723000016/rcl-20230504.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488723000016/0000884887-23-000016-index.htm",{"symbol":5,"form":5658,"filingdate":5881,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"rcl-20230331.htm","0000884887-23-000018","https://www.sec.gov/Archives/edgar/data/884887/000088488723000018/rcl-20230331.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488723000018/0000884887-23-000018-index.htm",{"symbol":5,"form":5626,"filingdate":5892,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"2023-04-06","tm2311849d1_8k.htm","0001104659-23-042775","https://www.sec.gov/Archives/edgar/data/884887/000110465923042775/tm2311849d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465923042775/0001104659-23-042775-index.htm",{"symbol":5,"form":5626,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2023-03-20","tm239967d1_8k.htm","0001104659-23-034466","https://www.sec.gov/Archives/edgar/data/884887/000110465923034466/tm239967d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465923034466/0001104659-23-034466-index.htm",{"symbol":5,"form":5642,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2023-02-23","rcl-20221231.htm","0000884887-23-000006","https://www.sec.gov/Archives/edgar/data/884887/000088488723000006/rcl-20221231.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488723000006/0000884887-23-000006-index.htm",{"symbol":5,"form":5626,"filingdate":5910,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"2023-02-13","tm235897d3_8k.htm","0001104659-23-019727","https://www.sec.gov/Archives/edgar/data/884887/000110465923019727/tm235897d3_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465923019727/0001104659-23-019727-index.htm",{"symbol":5,"form":5626,"filingdate":5916,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"2023-02-08","tm235897d2_8k.htm","0001104659-23-014612","https://www.sec.gov/Archives/edgar/data/884887/000110465923014612/tm235897d2_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465923014612/0001104659-23-014612-index.htm",{"symbol":5,"form":5626,"filingdate":5916,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"tm235897d1_8k.htm","0001104659-23-012166","https://www.sec.gov/Archives/edgar/data/884887/000110465923012166/tm235897d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465923012166/0001104659-23-012166-index.htm",{"symbol":5,"form":5626,"filingdate":5927,"primarydocument":5928,"accessionnumber":5929,"filing_url":5930,"sec_url":5931},"2023-02-07","rcl-20230207.htm","0000884887-23-000003","https://www.sec.gov/Archives/edgar/data/884887/000088488723000003/rcl-20230207.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488723000003/0000884887-23-000003-index.htm",{"symbol":5,"form":5626,"filingdate":5933,"primarydocument":5934,"accessionnumber":5935,"filing_url":5936,"sec_url":5937},"2023-01-20","tm233963d1_8k.htm","0001104659-23-005412","https://www.sec.gov/Archives/edgar/data/884887/000110465923005412/tm233963d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465923005412/0001104659-23-005412-index.htm",{"symbol":5,"form":5626,"filingdate":5939,"primarydocument":5940,"accessionnumber":5941,"filing_url":5942,"sec_url":5943},"2023-01-12","tm232901d1_8k.htm","0001104659-23-003412","https://www.sec.gov/Archives/edgar/data/884887/000110465923003412/tm232901d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465923003412/0001104659-23-003412-index.htm",{"symbol":5,"form":5626,"filingdate":5945,"primarydocument":5946,"accessionnumber":5947,"filing_url":5948,"sec_url":5949},"2022-11-03","rcl-20221103.htm","0000884887-22-000035","https://www.sec.gov/Archives/edgar/data/884887/000088488722000035/rcl-20221103.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488722000035/0000884887-22-000035-index.htm",{"symbol":5,"form":5658,"filingdate":5945,"primarydocument":5951,"accessionnumber":5952,"filing_url":5953,"sec_url":5954},"rcl-20220930.htm","0000884887-22-000038","https://www.sec.gov/Archives/edgar/data/884887/000088488722000038/rcl-20220930.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488722000038/0000884887-22-000038-index.htm",{"symbol":5,"form":5626,"filingdate":5956,"primarydocument":5957,"accessionnumber":5958,"filing_url":5959,"sec_url":5960},"2022-10-06","tm2227571d1_8k.htm","0001104659-22-106834","https://www.sec.gov/Archives/edgar/data/884887/000110465922106834/tm2227571d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922106834/0001104659-22-106834-index.htm",{"symbol":5,"form":5626,"filingdate":5962,"primarydocument":5963,"accessionnumber":5964,"filing_url":5965,"sec_url":5966},"2022-09-23","tm2226446d2_8k.htm","0001104659-22-102409","https://www.sec.gov/Archives/edgar/data/884887/000110465922102409/tm2226446d2_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922102409/0001104659-22-102409-index.htm",{"symbol":5,"form":5626,"filingdate":5968,"primarydocument":5969,"accessionnumber":5970,"filing_url":5971,"sec_url":5972},"2022-09-22","tm2226446d1_8k.htm","0001104659-22-102162","https://www.sec.gov/Archives/edgar/data/884887/000110465922102162/tm2226446d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922102162/0001104659-22-102162-index.htm",{"symbol":5,"form":5626,"filingdate":5974,"primarydocument":5975,"accessionnumber":5976,"filing_url":5977,"sec_url":5978},"2022-09-20","tm2226027d1_8k.htm","0001104659-22-101240","https://www.sec.gov/Archives/edgar/data/884887/000110465922101240/tm2226027d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922101240/0001104659-22-101240-index.htm",{"symbol":5,"form":5626,"filingdate":5980,"primarydocument":5981,"accessionnumber":5982,"filing_url":5983,"sec_url":5984},"2022-08-22","tm2224218d1_8k.htm","0001104659-22-093073","https://www.sec.gov/Archives/edgar/data/884887/000110465922093073/tm2224218d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922093073/0001104659-22-093073-index.htm",{"symbol":5,"form":5626,"filingdate":5986,"primarydocument":5987,"accessionnumber":5988,"filing_url":5989,"sec_url":5990},"2022-08-18","tm2223757d1_8k.htm","0001104659-22-092584","https://www.sec.gov/Archives/edgar/data/884887/000110465922092584/tm2223757d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922092584/0001104659-22-092584-index.htm",{"symbol":5,"form":5626,"filingdate":5992,"primarydocument":5993,"accessionnumber":5994,"filing_url":5995,"sec_url":5996},"2022-08-15","tm2223435d2_8k.htm","0001104659-22-091402","https://www.sec.gov/Archives/edgar/data/884887/000110465922091402/tm2223435d2_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922091402/0001104659-22-091402-index.htm",{"symbol":5,"form":5626,"filingdate":5992,"primarydocument":5998,"accessionnumber":5999,"filing_url":6000,"sec_url":6001},"tm2223435d1_8k.htm","0001104659-22-090700","https://www.sec.gov/Archives/edgar/data/884887/000110465922090700/tm2223435d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922090700/0001104659-22-090700-index.htm",{"symbol":5,"form":5626,"filingdate":6003,"primarydocument":6004,"accessionnumber":6005,"filing_url":6006,"sec_url":6007},"2022-08-08","tm2222664d1_8k.htm","0001104659-22-087371","https://www.sec.gov/Archives/edgar/data/884887/000110465922087371/tm2222664d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922087371/0001104659-22-087371-index.htm",{"symbol":5,"form":5626,"filingdate":6009,"primarydocument":6010,"accessionnumber":6011,"filing_url":6012,"sec_url":6013},"2022-08-02","tm2222221d1_8k.htm","0001104659-22-085178","https://www.sec.gov/Archives/edgar/data/884887/000110465922085178/tm2222221d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922085178/0001104659-22-085178-index.htm",{"symbol":5,"form":5626,"filingdate":6015,"primarydocument":6016,"accessionnumber":6017,"filing_url":6018,"sec_url":6019},"2022-08-01","tm2222221d2_8k.htm","0001104659-22-084455","https://www.sec.gov/Archives/edgar/data/884887/000110465922084455/tm2222221d2_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922084455/0001104659-22-084455-index.htm",{"symbol":5,"form":5658,"filingdate":6021,"primarydocument":6022,"accessionnumber":6023,"filing_url":6024,"sec_url":6025},"2022-07-29","rcl-20220630.htm","0000884887-22-000028","https://www.sec.gov/Archives/edgar/data/884887/000088488722000028/rcl-20220630.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488722000028/0000884887-22-000028-index.htm",{"symbol":5,"form":5626,"filingdate":6027,"primarydocument":6028,"accessionnumber":6029,"filing_url":6030,"sec_url":6031},"2022-07-28","rcl-20220728.htm","0000884887-22-000023","https://www.sec.gov/Archives/edgar/data/884887/000088488722000023/rcl-20220728.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488722000023/0000884887-22-000023-index.htm",{"symbol":5,"form":5626,"filingdate":6033,"primarydocument":6034,"accessionnumber":6035,"filing_url":6036,"sec_url":6037},"2022-06-03","tm2217614d1_8k.htm","0001104659-22-068159","https://www.sec.gov/Archives/edgar/data/884887/000110465922068159/tm2217614d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922068159/0001104659-22-068159-index.htm",{"symbol":5,"form":5626,"filingdate":6039,"primarydocument":6040,"accessionnumber":6041,"filing_url":6042,"sec_url":6043},"2022-05-05","rcl-20220505.htm","0000884887-22-000015","https://www.sec.gov/Archives/edgar/data/884887/000088488722000015/rcl-20220505.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488722000015/0000884887-22-000015-index.htm",{"symbol":5,"form":5658,"filingdate":6039,"primarydocument":6045,"accessionnumber":6046,"filing_url":6047,"sec_url":6048},"rcl-20220331.htm","0000884887-22-000018","https://www.sec.gov/Archives/edgar/data/884887/000088488722000018/rcl-20220331.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488722000018/0000884887-22-000018-index.htm",{"symbol":5,"form":5642,"filingdate":6050,"primarydocument":6051,"accessionnumber":6052,"filing_url":6053,"sec_url":6054},"2022-03-01","rcl-20211231.htm","0000884887-22-000008","https://www.sec.gov/Archives/edgar/data/884887/000088488722000008/rcl-20211231.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488722000008/0000884887-22-000008-index.htm",{"symbol":5,"form":5626,"filingdate":6056,"primarydocument":6057,"accessionnumber":6058,"filing_url":6059,"sec_url":6060},"2022-02-11","tm226255d1_8k.htm","0001104659-22-020517","https://www.sec.gov/Archives/edgar/data/884887/000110465922020517/tm226255d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922020517/0001104659-22-020517-index.htm",{"symbol":5,"form":5626,"filingdate":6062,"primarydocument":6063,"accessionnumber":6064,"filing_url":6065,"sec_url":6066},"2022-02-04","rcl-20220204.htm","0000884887-22-000003","https://www.sec.gov/Archives/edgar/data/884887/000088488722000003/rcl-20220204.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488722000003/0000884887-22-000003-index.htm",{"symbol":5,"form":5626,"filingdate":6068,"primarydocument":6069,"accessionnumber":6070,"filing_url":6071,"sec_url":6072},"2022-01-07","tm222106d1_8k.htm","0001104659-22-002337","https://www.sec.gov/Archives/edgar/data/884887/000110465922002337/tm222106d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922002337/0001104659-22-002337-index.htm",{"symbol":5,"form":5626,"filingdate":6074,"primarydocument":6075,"accessionnumber":6076,"filing_url":6077,"sec_url":6078},"2022-01-04","tm221412d1_8k.htm","0001104659-22-000989","https://www.sec.gov/Archives/edgar/data/884887/000110465922000989/tm221412d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922000989/0001104659-22-000989-index.htm",{"symbol":5,"form":5626,"filingdate":6074,"primarydocument":6080,"accessionnumber":6081,"filing_url":6082,"sec_url":6083},"tm221412d2_8k.htm","0001104659-22-000724","https://www.sec.gov/Archives/edgar/data/884887/000110465922000724/tm221412d2_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465922000724/0001104659-22-000724-index.htm",{"symbol":5,"form":5626,"filingdate":6085,"primarydocument":6086,"accessionnumber":6087,"filing_url":6088,"sec_url":6089},"2021-12-30","tm2136558d1_8k.htm","0001104659-21-154481","https://www.sec.gov/Archives/edgar/data/884887/000110465921154481/tm2136558d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465921154481/0001104659-21-154481-index.htm",{"symbol":5,"form":5626,"filingdate":6091,"primarydocument":6092,"accessionnumber":6093,"filing_url":6094,"sec_url":6095},"2021-12-28","tm2136245d1_8k.htm","0001104659-21-153981","https://www.sec.gov/Archives/edgar/data/884887/000110465921153981/tm2136245d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465921153981/0001104659-21-153981-index.htm",{"symbol":5,"form":5626,"filingdate":6097,"primarydocument":6098,"accessionnumber":6099,"filing_url":6100,"sec_url":6101},"2021-11-09","tm2132406d1_8k.htm","0001104659-21-136284","https://www.sec.gov/Archives/edgar/data/884887/000110465921136284/tm2132406d1_8k.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465921136284/0001104659-21-136284-index.htm",{"symbol":5,"form":5658,"filingdate":6103,"primarydocument":6104,"accessionnumber":6105,"filing_url":6106,"sec_url":6107},"2021-10-29","rcl-20210930.htm","0000884887-21-000028","https://www.sec.gov/Archives/edgar/data/884887/000088488721000028/rcl-20210930.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488721000028/0000884887-21-000028-index.htm",{"symbol":5,"form":5626,"filingdate":6103,"primarydocument":6109,"accessionnumber":6110,"filing_url":6111,"sec_url":6112},"rcl-20211029.htm","0000884887-21-000024","https://www.sec.gov/Archives/edgar/data/884887/000088488721000024/rcl-20211029.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488721000024/0000884887-21-000024-index.htm",[6114,6141,6154,6171,6184,6197,6207,6220,6236,6246,6256,6266,6278,6297,6308,6319,6334,6347,6356,6377,6385,6395,6406,6415,6426,6434,6444,6453,6461,6470,6480,6489,6497,6505,6513,6520,6531,6547,6559,6570,6581],{"symbol":5,"accessionnumber":6115,"filingdate":144,"sec_url":6116,"tags":6117,"headline":6121,"summary":6122,"sector":6123,"industry":6124,"date_processed":6125,"impact_score":6126,"exhibits":6127,"isLocked":6140},"0001104659-26-099245","https://www.sec.gov/Archives/edgar/data/884887/000110465926099245/0001104659-26-099245-index.htm",{"events":6118},[6119,6120],"New Debt Issued","Financial Instrument Agreement","Royal Caribbean Cruises Ltd. Completes $1.25 Billion Senior Notes Offering","On August 20, 2026, Royal Caribbean Cruises Ltd. completed its offering of $1.25 billion aggregate principal amount of 5.550% Senior Notes due 2034. The company intends to use the net proceeds of approximately $1.24 billion to repay a portion of its outstanding borrowings under its floating rate term loan facilities and other existing indebtedness. The notes will mature on January 20, 2034, with interest payable semi-annually.","Energy & Transportation","Water Transportation","2026-08-20 20:32:08","MEDIUM",[6128,6132,6136],{"exhibit_number":6129,"htm_reference":6130,"full_url":6131},"EX-4.2","tm2623517d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465926099245/tm2623517d1_ex4-2.htm",{"exhibit_number":6133,"htm_reference":6134,"full_url":6135},"EX-5.1","tm2623517d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465926099245/tm2623517d1_ex5-1.htm",{"exhibit_number":6137,"htm_reference":6138,"full_url":6139},"EX-5.2","tm2623517d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465926099245/tm2623517d1_ex5-2.htm",false,{"symbol":5,"accessionnumber":6142,"filingdate":195,"sec_url":6143,"tags":6144,"headline":6146,"summary":6147,"sector":6123,"industry":6124,"date_processed":6148,"impact_score":6126,"exhibits":6149,"isLocked":6140},"0001104659-26-092371","https://www.sec.gov/Archives/edgar/data/884887/000110465926092371/0001104659-26-092371-index.htm",{"events":6145},[6119],"Royal Caribbean Cruises Ltd. Announces $1.25 Billion Senior Notes Offering","Royal Caribbean Cruises Ltd. has entered into an underwriting agreement for the issuance of $1.25 billion aggregate principal amount of 5.550% Senior Notes due 2034. The offering is expected to close on August 20, 2026, subject to customary closing conditions. The company intends to use the net proceeds to repay a portion of its outstanding borrowings under its floating rate term loan facilities and to repay or refinance other existing indebtedness.","2026-08-07 12:01:42",[6150],{"exhibit_number":6151,"htm_reference":6152,"full_url":6153},"EX-1.1","tm2622454d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465926092371/tm2622454d1_ex1-1.htm",{"symbol":5,"accessionnumber":6155,"filingdate":241,"sec_url":6156,"tags":6157,"headline":6162,"summary":6163,"sector":6123,"industry":6124,"date_processed":6164,"impact_score":6165,"exhibits":6166,"isLocked":6140},"0000884887-26-000036","https://www.sec.gov/Archives/edgar/data/884887/000088488726000036/0000884887-26-000036-index.htm",{"events":6158},[6159,6160,6161],"Earnings Beat","Raised Guidance","General Statement","Royal Caribbean Beats Q2 Earnings and Raises Full-Year Guidance","Royal Caribbean Cruises Ltd. reported second-quarter 2026 earnings per share (EPS) of $4.20, surpassing the company's guidance. The company attributed the better-than-expected results to strong close-in demand, lower costs, and favorable performance from joint ventures. As a result, Royal Caribbean raised its full-year Adjusted EPS guidance to a range of $17.73 to $17.87, reflecting the stronger-than-expected second-quarter performance and an improved outlook for the remainder of the year. The company also provided an outlook for the third quarter, expecting Adjusted EPS to be in the range of $6.26 to $6.36.","2026-07-28 10:32:41","HIGH",[6167],{"exhibit_number":6168,"htm_reference":6169,"full_url":6170},"EX-99.1","a2026q2earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488726000036/a2026q2earningsrelease.htm",{"symbol":5,"accessionnumber":6172,"filingdate":277,"sec_url":6173,"tags":6174,"headline":6177,"summary":6178,"sector":6123,"industry":6124,"date_processed":6179,"impact_score":6126,"exhibits":6180,"isLocked":6140},"0001104659-26-085080","https://www.sec.gov/Archives/edgar/data/884887/000110465926085080/0001104659-26-085080-index.htm",{"events":6175},[6176],"Board Member Appointed","Royal Caribbean Group Appoints Tara Bunch to Board of Directors","Royal Caribbean Cruises Ltd. announced on July 16, 2026, the appointment of Tara Bunch to its Board of Directors. Tara Bunch, a seasoned global executive with extensive experience in scaling technology-enabled service models and leading complex operations, previously served as Senior Vice President and Global Head of Operations at Airbnb. Her appointment is effective immediately, and she will receive compensation consistent with other non-management directors. The press release highlights her deep global experience and her role in delivering exceptional customer experiences.","2026-07-20 20:30:55",[6181],{"exhibit_number":6168,"htm_reference":6182,"full_url":6183},"tm2620798d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465926085080/tm2620798d1_ex99-1.htm",{"symbol":5,"accessionnumber":6185,"filingdate":477,"sec_url":6186,"tags":6187,"headline":6193,"summary":6194,"sector":6123,"industry":6124,"date_processed":6195,"impact_score":6126,"exhibits":6196,"isLocked":6140},"0000884887-26-000030","https://www.sec.gov/Archives/edgar/data/884887/000088488726000030/0000884887-26-000030-index.htm",{"events":6188},[6176,6189,6190,6191,6192],"Shareholder Director Nomination","Say-on-Pay Approved","Auditor Resignation","New Auditor Appointed","Royal Caribbean Cruises Ltd. Announces Election of Directors at Annual Meeting","At the Annual Meeting held on May 28, 2026, Royal Caribbean Cruises Ltd.'s shareholders elected all thirteen director nominees to the Board, approved the compensation of named executive officers on an advisory basis, and ratified the selection of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026.","2026-05-28 20:52:40",[],{"symbol":5,"accessionnumber":6198,"filingdate":507,"sec_url":6199,"tags":6200,"headline":6203,"summary":6204,"sector":6123,"industry":6124,"date_processed":6205,"impact_score":6165,"exhibits":6206,"isLocked":6140},"0001104659-26-064412","https://www.sec.gov/Archives/edgar/data/884887/000110465926064412/0001104659-26-064412-index.htm",{"events":6201},[6202],"Regulatory Denial","Royal Caribbean Cruises Ltd. Denied Environmental Permits for Perfect Day Mexico Project","Royal Caribbean Cruises Ltd. announced that the Mexican Secretariat of Environment and Natural Resources (SEMARNAT) will deny approval of the Company's initial application for the environmental permits needed to develop the Company's Perfect Day Mexico project. The Company respects the role of SEMARNAT and the other relevant environmental authorities and remains committed to providing all information needed to support a thorough, objective review of the project. The Company continues to believe in Mexico and the potential to advance its investment responsibly. Over the coming weeks, the Company will re-engage stakeholders to move forward in a way that delivers shared prosperity through the development of essential environmental infrastructure, the creation of thousands of local jobs, and community programs that support the people of Mexico.","2026-05-20 17:45:40",[],{"symbol":5,"accessionnumber":6208,"filingdate":582,"sec_url":6209,"tags":6210,"headline":6213,"summary":6214,"sector":6123,"industry":6124,"date_processed":6215,"impact_score":6126,"exhibits":6216,"isLocked":6140},"0000884887-26-000024","https://www.sec.gov/Archives/edgar/data/884887/000088488726000024/0000884887-26-000024-index.htm",{"events":6211},[6159,6161,6212],"Share Repurchase Program Announced","Royal Caribbean Group Reports Strong First Quarter 2026 Results","Royal Caribbean Group reported first quarter 2026 Earnings per Share (EPS) of $3.48 and Adjusted EPS of $3.60, exceeding the company's guidance. The company attributed the better-than-expected results to more favorable revenue, lower costs, and better performance from joint ventures. The company also returned approximately $1.1 billion to shareholders through share repurchases and dividend payments. The company updated its full year 2026 guidance, expecting Adjusted EPS to be in the range of $17.10 to $17.50.","2026-04-30 10:32:41",[6217],{"exhibit_number":6168,"htm_reference":6218,"full_url":6219},"a2026q1earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488726000024/a2026q1earningsrelease.htm",{"symbol":5,"accessionnumber":5628,"filingdate":817,"sec_url":5630,"tags":6221,"headline":6223,"summary":6224,"sector":6123,"industry":6124,"date_processed":6225,"impact_score":6126,"exhibits":6226,"isLocked":6140},{"events":6222},[6119,6120],"Royal Caribbean Cruises Ltd. Announces Issuance of $2.5 Billion in Senior Notes","On February 27, 2026, Royal Caribbean Cruises Ltd. completed the issuance of $1.25 billion aggregate principal amount of 4.750% Senior Notes due 2033 and $1.25 billion aggregate principal amount of 5.250% Senior Notes due 2038. The Notes were issued under an indenture and a Fifth Supplemental Indenture. The company received net proceeds of approximately $2.471 billion, which it intends to use for refinancing existing debt and repaying existing indebtedness. The 2033 Notes accrue interest at a rate of 4.750% per annum, payable semi-annually, and mature on May 15, 2033. The 2038 Notes accrue interest at a rate of 5.250% per annum, payable semi-annually, and mature on February 27, 2038.","2026-02-27 21:32:57",[6227,6230,6233],{"exhibit_number":6129,"htm_reference":6228,"full_url":6229},"tm267192d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465926021624/tm267192d1_ex4-2.htm",{"exhibit_number":6133,"htm_reference":6231,"full_url":6232},"tm267192d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465926021624/tm267192d1_ex5-1.htm",{"exhibit_number":6137,"htm_reference":6234,"full_url":6235},"tm267192d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465926021624/tm267192d1_ex5-2.htm",{"symbol":5,"accessionnumber":5633,"filingdate":862,"sec_url":5635,"tags":6237,"headline":6239,"summary":6240,"sector":6123,"industry":6124,"date_processed":6241,"impact_score":6126,"exhibits":6242,"isLocked":6140},{"events":6238},[6176],"Royal Caribbean Group Appoints Industry Expert to Board of Directors","On February 10, 2026, Royal Caribbean Cruises Ltd. appointed Christopher Wiernicki to its Board of Directors. Mr. Wiernicki, former Chairman and CEO of American Bureau of Shipping (ABS), brings over four decades of experience in marine and offshore design, operations, infrastructure, and safety management, along with expertise in digitalization, cybersecurity, and clean energy transition. His appointment is expected to provide valuable perspective as Royal Caribbean Group continues to scale responsibly and innovate within the global vacation industry.","2026-02-17 13:41:41",[6243],{"exhibit_number":6168,"htm_reference":6244,"full_url":6245},"tm265975d5_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465926015899/tm265975d5_ex99-1.htm",{"symbol":5,"accessionnumber":5638,"filingdate":867,"sec_url":5640,"tags":6247,"headline":6249,"summary":6250,"sector":6123,"industry":6124,"date_processed":6251,"impact_score":6126,"exhibits":6252,"isLocked":6140},{"events":6248},[6119],"Royal Caribbean Cruises Ltd. Enters Underwriting Agreement for $2.5 Billion Senior Notes Issuance","Royal Caribbean Cruises Ltd. entered into an underwriting agreement on February 12, 2026, with J.P. Morgan Securities LLC, Morgan Stanley & Co. LLC, and PNC Capital Markets LLC for the issuance and sale of $1.25 billion aggregate principal amount of 4.750% Senior Notes due 2033 and $1.25 billion aggregate principal amount of 5.250% Senior Notes due 2038. The offering is expected to close on February 27, 2026, and the net proceeds will be used to refinance existing senior notes and repay existing indebtedness.","2026-02-13 13:31:41",[6253],{"exhibit_number":6151,"htm_reference":6254,"full_url":6255},"tm265975d3_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465926014730/tm265975d3_ex1-1.htm",{"symbol":5,"accessionnumber":5649,"filingdate":930,"sec_url":5651,"tags":6257,"headline":6259,"summary":6260,"sector":6123,"industry":6124,"date_processed":6261,"impact_score":6165,"exhibits":6262,"isLocked":6140},{"events":6258},[6159,6160],"Royal Caribbean Reports 2025 Earnings and Raises 2026 Guidance","Royal Caribbean Cruises Ltd. reported 2025 Earnings per Share (EPS) of $15.61 and Adjusted EPS of $15.64, exceeding its guidance due to higher revenue and better joint venture performance. For 2026, the company anticipates Adjusted EPS to range between $17.70 and $18.10, reflecting strong demand and double-digit capacity growth. The company also announced agreements for new ships and expansion of its river cruise fleet.","2026-01-29 11:32:43",[6263],{"exhibit_number":6168,"htm_reference":6264,"full_url":6265},"a10k2025earningsrelease8-k.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488726000003/a10k2025earningsrelease8-k.htm",{"symbol":5,"accessionnumber":5654,"filingdate":1264,"sec_url":5656,"tags":6267,"headline":6271,"summary":6272,"sector":6123,"industry":6124,"date_processed":6273,"impact_score":6165,"exhibits":6274,"isLocked":6140},{"2.02":6268,"9.01":6269},[6159,6160],[6270],"Exhibits Furnished","Royal Caribbean Beats Q3 Earnings, Raises Full-Year Guidance","Royal Caribbean Cruises Ltd. reported Q3 2025 Earnings per Share (EPS) of $5.74, surpassing guidance due to higher close-in demand and lower costs. The company raised its full-year 2025 Adjusted EPS guidance to $15.58-$15.63, reflecting the strong Q3 performance. Net Income was $1.6 billion or $5.74 per share. The company also announced the opening of Royal Beach Club Santorini in 2026, expanding its land-based destinations portfolio.","2025-10-28 20:48:23",[6275],{"exhibit_number":6168,"htm_reference":6276,"full_url":6277},"a2025q3earningsrelease8-k.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488725000146/a2025q3earningsrelease8-k.htm",{"symbol":5,"accessionnumber":5665,"filingdate":1369,"sec_url":5667,"tags":6279,"headline":6284,"summary":6285,"sector":6123,"industry":6124,"date_processed":6286,"impact_score":6126,"exhibits":6287,"isLocked":6140},{"1.01":6280,"2.03":6282,"9.01":6283},[6281,6120],"New Major Contract",[6119],[6270],"Royal Caribbean Cruises Ltd. Completes Offering of $1.5 Billion Senior Notes","Royal Caribbean Cruises Ltd. completed its previously announced offering of $1.5 billion aggregate principal amount of 5.375% Senior Notes due 2036. The offering was pursuant to an underwriting agreement dated September 22, 2025, among the Company and several underwriters. The Notes were issued under an indenture dated July 31, 2006, as supplemented by a Fourth Supplemental Indenture dated October 1, 2025. The Company received net proceeds of approximately $1.484 billion, which it intends to use to finance the delivery of Celebrity Xcel and to redeem, refinance, or repurchase existing indebtedness. Interest on the Notes accrues at a rate of 5.375% per annum and is payable semi-annually in arrears starting January 15, 2026. The Notes will mature on January 15, 2036, unless earlier redeemed or repurchased. Further information is set forth in the Company's Prospectus Supplement dated September 22, 2025.","2025-10-01 20:21:42",[6288,6291,6294],{"exhibit_number":6129,"htm_reference":6289,"full_url":6290},"tm2526557d5_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925095642/tm2526557d5_ex4-2.htm",{"exhibit_number":6133,"htm_reference":6292,"full_url":6293},"tm2526557d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925095642/tm2526557d5_ex5-1.htm",{"exhibit_number":6137,"htm_reference":6295,"full_url":6296},"tm2526557d5_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925095642/tm2526557d5_ex5-2.htm",{"symbol":5,"accessionnumber":5670,"filingdate":1400,"sec_url":5672,"tags":6298,"headline":6301,"summary":6302,"sector":6123,"industry":6124,"date_processed":6303,"impact_score":6126,"exhibits":6304,"isLocked":6140},{"1.01":6299,"9.01":6300},[6120],[6270],"Royal Caribbean Cruises Ltd. Announces $1.5 Billion Senior Notes Offering","Royal Caribbean Cruises Ltd. has entered into an underwriting agreement for the issuance and sale of $1.5 billion aggregate principal amount of its 5.375% Senior Notes due 2036. The net proceeds from the offering will be used to finance the delivery of Celebrity Xcel and to redeem or refinance existing indebtedness. The underwriting agreement was filed as Exhibit 1.1.","2025-09-23 21:28:40",[6305],{"exhibit_number":6151,"htm_reference":6306,"full_url":6307},"tm2526557d2_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925092590/tm2526557d2_ex1-1.htm",{"symbol":5,"accessionnumber":5680,"filingdate":1618,"sec_url":5682,"tags":6309,"headline":6312,"summary":6313,"sector":6123,"industry":6124,"date_processed":6314,"impact_score":6165,"exhibits":6315,"isLocked":6140},{"2.02":6310,"9.01":6311},[6159,6160],[6270],"Royal Caribbean Group Reports Q2 Earnings Beat and Raises Full-Year Guidance","Royal Caribbean Group reported Q2 2025 Earnings per Share (EPS) of $4.41, beating the company's guidance. The company attributed the better-than-expected results to strong close-in demand, lower costs, and favorable below-the-line items. Due to the stronger Q2 performance, the company increased its full-year 2025 Adjusted EPS guidance to the range of $15.41 to $15.55. Total revenues for Q2 2025 were $4.5 billion, with an Adjusted Net Income of $1.2 billion or $4.38 per share.","2025-08-22 02:41:32",[6316],{"exhibit_number":6168,"htm_reference":6317,"full_url":6318},"a2025q2earningsrelease8-k.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488725000140/a2025q2earningsrelease8-k.htm",{"symbol":5,"accessionnumber":5685,"filingdate":1735,"sec_url":5687,"tags":6320,"headline":6326,"summary":6327,"sector":6123,"industry":6124,"date_processed":6328,"impact_score":6126,"exhibits":6329,"isLocked":6140},{"1.01":6321,"2.03":6322,"9.01":6324},[6120],[6323],"Credit Facility Entered",[6325],"No viable tag","Royal Caribbean Cruises Ltd. Enters Credit Agreement for New Ship Financing","Royal Caribbean Cruises Ltd. has entered into a credit agreement for the financing of its sixth Edge-class ship, scheduled for delivery in the fourth quarter of 2028. The credit agreement provides for a US dollar-denominated term loan guaranteed by BpiFrance Assurance Export, the French export credit agency. The loan will amortize semi-annually and mature twelve years after delivery of the ship. The agreement also includes customary events of default and prepayment events. The full terms of the agreement are detailed in Exhibit 10.1, which is filed with this report.","2025-08-22 07:15:28",[6330],{"exhibit_number":6331,"htm_reference":6332,"full_url":6333},"EX-10.1","tm2519254d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925063656/tm2519254d1_ex10-1.htm",{"symbol":5,"accessionnumber":5690,"filingdate":1815,"sec_url":5692,"tags":6335,"headline":6339,"summary":6340,"sector":6123,"industry":6124,"date_processed":6341,"impact_score":6342,"exhibits":6343,"isLocked":6140},{"8.01":6336,"9.01":6338},[6337],"Corporate Update",[6270],"Royal Caribbean Group Announces Leadership Transition in Board of Directors","On June 6, 2025, Royal Caribbean Group announced that Richard Fain will step down as Chairman of the Board in Q4 2025. Jason Liberty, currently President and CEO, will succeed Fain as both Chairman and CEO. John Brock has been appointed as the new Independent Lead Director. These transitions mark a significant leadership change for the company.","2025-08-22 15:58:02","LOW",[6344],{"exhibit_number":6168,"htm_reference":6345,"full_url":6346},"tm2517272d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925057074/tm2517272d1_ex99-1.htm",{"symbol":5,"accessionnumber":5695,"filingdate":1854,"sec_url":5697,"tags":6348,"headline":6352,"summary":6353,"sector":6123,"industry":6124,"date_processed":6354,"impact_score":6126,"exhibits":6355,"isLocked":6140},{"5.07":6349},[6350,6351,6190],"Director Elections Results","Equity Plan Approved","Royal Caribbean Cruises Ltd. Announces Successful Shareholder Votes","Royal Caribbean Cruises Ltd. reported the results of the shareholder votes from its Annual Meeting held on May 28, 2025. All thirteen director nominees were elected with a majority of votes, the advisory approval of the company's compensation for named executive officers was approved, and the ratification of PricewaterhouseCoopers LLP as the independent auditors for the fiscal year ending December 31, 2025 was ratified.","2025-08-22 17:52:17",[],{"symbol":5,"accessionnumber":5700,"filingdate":1901,"sec_url":5702,"tags":6357,"headline":6363,"summary":6364,"sector":6123,"industry":6124,"date_processed":6365,"impact_score":6126,"exhibits":6366,"isLocked":6140},{"1.01":6358,"2.03":6359,"7.01":6360,"9.01":6362},[6120],[6119,6323],[6361],"Regulation FD Disclosure",[6270],"Royal Caribbean Group Announces Upsizing and Extension of Revolving Credit Facilities","On May 14, 2025, Royal Caribbean Cruises Ltd. announced amendments to its unsecured revolving credit facilities, increasing commitments by $2.28 billion to $6.35 billion and extending the maturity of one facility to October 2030. This action highlights the company's strong credit profile and financial flexibility, positioning it to execute strategic growth initiatives. The amendments include increased revolving credit commitments and an extended termination date for one of the facilities, maintaining the October 2028 termination date for the other. The amended facilities contain conditions, covenants, and events of default similar to the original agreements.","2025-08-22 20:16:54",[6367,6370,6374],{"exhibit_number":6331,"htm_reference":6368,"full_url":6369},"tm2515165d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925049588/tm2515165d1_ex10-1.htm",{"exhibit_number":6371,"htm_reference":6372,"full_url":6373},"EX-10.2","tm2515165d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925049588/tm2515165d1_ex10-2.htm",{"exhibit_number":6168,"htm_reference":6375,"full_url":6376},"tm2515165d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465925049588/tm2515165d1_ex99-1.htm",{"symbol":5,"accessionnumber":5710,"filingdate":1971,"sec_url":5712,"tags":6378,"headline":6381,"summary":6382,"sector":6123,"industry":6124,"date_processed":6383,"impact_score":6165,"exhibits":6384,"isLocked":6140},{"2.02":6379,"9.01":6380},[6159,6160],[6270],"Royal Caribbean Beats Q1 Earnings Expectations and Raises Full-Year Guidance","Royal Caribbean Cruises Ltd. reported first quarter Earnings per Share (EPS) of $2.70, surpassing its guidance due to higher pricing and lower costs. The company increased its full-year 2025 Adjusted EPS guidance to $14.55 to $15.55, driven by strong revenue performance and favorable currency exchange rates. Total revenues for the quarter were $4.0 billion, and net income was $0.7 billion.","2025-08-23 13:13:30",[],{"symbol":5,"accessionnumber":5715,"filingdate":2084,"sec_url":5717,"tags":6386,"headline":6391,"summary":6392,"sector":6123,"industry":6124,"date_processed":6393,"impact_score":6126,"exhibits":6394,"isLocked":6140},{"1.01":6387,"2.03":6389,"9.01":6390},[6388],"Material Agreement Amendment",[6323],[6325],"Royal Caribbean Cruises Ltd. Enters Into Credit Agreement for New Ship","On March 28, 2025, Royal Caribbean Cruises Ltd. entered into a credit agreement for the financing of its seventh Oasis-class ship, scheduled for delivery in Q2 2028. The agreement involves a US dollar-denominated term loan guaranteed by BpiFrance Assurance Export and is intended to fund the new vessel.","2025-08-23 17:34:28",[],{"symbol":5,"accessionnumber":5720,"filingdate":2138,"sec_url":5722,"tags":6396,"headline":6402,"summary":6403,"sector":6123,"industry":6124,"date_processed":6404,"impact_score":6126,"exhibits":6405,"isLocked":6140},{"3.02":6397,"8.01":6399,"9.01":6401},[6398],"Unregistered Stock Issuance",[6400,6212],"Convertible Notes Offering",[6270],"Royal Caribbean Completes Private Exchange of Convertible Senior Notes","On March 19, 2025, Royal Caribbean Cruises Ltd. completed privately negotiated exchange transactions with certain holders of its 6.000% Convertible Senior Notes due 2025. In these transactions, holders exchanged approximately $213 million in aggregate principal amount of the notes for about 3.3 million shares of the company's common stock and $214 million in cash. The exchanged notes were immediately cancelled, and the issued shares were part of a private placement under Section 4(a)(2) of the Securities Act. The company funded the cash portion using on-hand liquidity.","2025-08-23 19:34:26",[],{"symbol":5,"accessionnumber":5725,"filingdate":2162,"sec_url":5727,"tags":6407,"headline":6411,"summary":6412,"sector":6123,"industry":6124,"date_processed":6413,"impact_score":6126,"exhibits":6414,"isLocked":6140},{"3.02":6408,"8.01":6409,"9.01":6410},[6398],[6337],[6270],"Royal Caribbean Announces Exchange of Convertible Notes","On March 13, 2025, Royal Caribbean Cruises Ltd. announced it has entered into exchange agreements with holders of its 6.000% Convertible Senior Notes due 2025. Under the agreements, approximately $200 million in notes will be exchanged for a combination of cash and shares of the Company's common stock. The transaction is expected to close on March 18, 2025, and will reduce the Company's weighted average shares outstanding on a fully diluted basis. The shares will be issued in a private placement exempt from registration under Section 4(a)(2) of the Securities Act.","2025-08-23 20:24:33",[],{"symbol":5,"accessionnumber":5735,"filingdate":2326,"sec_url":5737,"tags":6416,"headline":6419,"summary":6420,"sector":6123,"industry":6124,"date_processed":6421,"impact_score":6126,"exhibits":6422,"isLocked":6140},{"2.02":6417,"9.01":6418},[6159,6161],[6270],"Royal Caribbean Cruises Ltd. Reports 2024 Financial Results and 2025 Outlook","Royal Caribbean Cruises Ltd. reported better-than-expected financial results for Q4 and full year 2024, driven by stronger pricing on close-in demand and continued strength in onboard revenue. The company expects adjusted earnings per share (EPS) for 2025 to be in the range of $14.35 to $14.65, reflecting a headwind of $0.65 related to foreign exchange and fuel rates. Additionally, the company announced the launch of Celebrity River Cruises, a premium river cruise vacation, which will begin taking bookings this year.","2025-11-17 23:27:29",[6423],{"exhibit_number":6168,"htm_reference":6424,"full_url":6425},"a10k2024earningsrelease8-k.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488725000003/a10k2024earningsrelease8-k.htm",{"symbol":5,"accessionnumber":5745,"filingdate":2655,"sec_url":5747,"tags":6427,"headline":6430,"summary":6431,"sector":6123,"industry":6124,"date_processed":6432,"impact_score":6165,"exhibits":6433,"isLocked":6140},{"2.02":6428,"9.01":6429},[6159,6160],[6270],"Royal Caribbean Cruises Reports Strong Q3 Results and Raises FY2024 Guidance","Royal Caribbean Cruises Ltd. reported strong third-quarter financial results on October 29, 2024, with Earnings per Share (EPS) of $4.21 and Adjusted EPS of $5.20, beating their guidance. The company attributed the better-than-expected results to higher pricing on close-in demand and strong onboard revenue. In light of the robust performance, the company raised its full-year 2024 Adjusted EPS guidance to a range of $11.57 to $11.62. Additionally, Royal Caribbean Cruises announced significant strategic initiatives to expand its private destination portfolio, including new developments in Mexico and Chile. The company also achieved a fully unsecured capital structure, enhancing its financial flexibility.","2025-08-24 21:13:16",[],{"symbol":5,"accessionnumber":5750,"filingdate":2789,"sec_url":5752,"tags":6435,"headline":6440,"summary":6441,"sector":6123,"industry":6124,"date_processed":6442,"impact_score":6126,"exhibits":6443,"isLocked":6140},{"1.01":6436,"2.03":6437,"8.01":6438,"9.01":6439},[6120],[6119],[6337],[6270],"Royal Caribbean Completes $1.5B Private Note Offering to Refinance Debt","Royal Caribbean Cruises Ltd. completed a private offering of $1.5 billion aggregate principal amount of 5.625% Senior Notes due 2031 on September 26, 2024. The Company intends to use the net proceeds of approximately $1.49 billion to redeem all of the outstanding $700 million aggregate principal amount of its 7.250% Senior Notes due 2030 and to repay in full the $232 million aggregate principal amount of its Silver Dawn finance lease. The Notes were issued under an indenture dated September 26, 2024, between the Company and The Bank of New York Mellon Trust Company, N.A., as trustee.","2025-08-24 00:07:23",[],{"symbol":5,"accessionnumber":5755,"filingdate":2828,"sec_url":5757,"tags":6445,"headline":6449,"summary":6450,"sector":6123,"industry":6124,"date_processed":6451,"impact_score":6165,"exhibits":6452,"isLocked":6140},{"8.01":6446,"9.01":6448},[6447],"Regulatory Investigation",[6270],"Royal Caribbean Cruises Ltd. Announces Pricing of $1.5 Billion Senior Unsecured Notes Offering","On September 16, 2024, Royal Caribbean Cruises Ltd. (NYSE: RCL) announced the pricing of its private offering of $1.5 billion aggregate principal amount of 5.625% senior unsecured notes due 2031. The Company intends to use the proceeds to redeem and/or repay certain existing indebtedness, including all of its outstanding 7.250% Senior Notes due 2030 and to repay in full all obligations under its Silver Dawn finance lease. The Notes will not be registered under the Securities Act or any state securities laws and may not be offered or sold in the United States absent registration or an applicable exemption from the registration requirements.","2025-08-23 23:17:57",[],{"symbol":5,"accessionnumber":5760,"filingdate":2834,"sec_url":5762,"tags":6454,"headline":6457,"summary":6458,"sector":6123,"industry":6124,"date_processed":6459,"impact_score":6126,"exhibits":6460,"isLocked":6140},{"8.01":6455,"9.01":6456},[6400],[6270],"Royal Caribbean Cruises Ltd. Announces Private Offering of $1.0 Billion Senior Unsecured Notes","On September 16, 2024, Royal Caribbean Cruises Ltd. announced a private offering of $1.0 billion aggregate principal amount of senior unsecured notes due 2031. The Company intends to use the proceeds to redeem its outstanding 7.250% Senior Notes due 2030 and repay obligations under its Silver Dawn finance lease. The offering is made to qualified institutional buyers under Rule 144A and to non-U.S. persons under Regulation S. The Notes will not be registered under the Securities Act or any state securities laws and may not be offered or sold in the United States absent registration or an applicable exemption.","2025-08-23 23:09:25",[],{"symbol":5,"accessionnumber":5765,"filingdate":2939,"sec_url":5767,"tags":6462,"headline":6402,"summary":6467,"sector":6123,"industry":6124,"date_processed":6468,"impact_score":6126,"exhibits":6469,"isLocked":6140},{"3.02":6463,"8.01":6465,"9.01":6466},[6398,6464],"Private Placement",[6337],[6325],"On August 20, 2024, Royal Caribbean Cruises Ltd. completed the exchange of approximately $827 million in aggregate principal amount of its 6.000% Convertible Senior Notes due 2025 for an aggregate of approximately 11.4 million shares of its common stock and $827 million in cash. The transaction was funded using borrowings from the company's revolving credit facilities and resulted in the cancellation of the exchanged notes. The company issued a press release announcing the completion of the Exchange Transactions.","2025-08-23 20:51:59",[],{"symbol":5,"accessionnumber":5770,"filingdate":2971,"sec_url":5772,"tags":6471,"headline":6476,"summary":6477,"sector":6123,"industry":6124,"date_processed":6478,"impact_score":6126,"exhibits":6479,"isLocked":6140},{"1.01":6472,"2.03":6473,"8.01":6474,"9.01":6475},[6281,6120],[6119],[6337],[6270],"Royal Caribbean Cruises Ltd. Completes $2.0 Billion Private Offering of Senior Notes","Royal Caribbean Cruises Ltd. has completed a private offering of $2.0 billion aggregate principal amount of 6.000% Senior Notes due 2033, which will be used to redeem existing senior notes due 2029. The offering was conducted under Rule 144A and Regulation S, and the notes were issued pursuant to an indenture dated August 12, 2024. Interest on the notes accrues from August 12, 2024, at a rate of 6.000% per annum, payable semi-annually. The company may redeem the notes at various times under specified conditions.","2025-08-23 19:45:55",[],{"symbol":5,"accessionnumber":5775,"filingdate":2992,"sec_url":5777,"tags":6481,"headline":6485,"summary":6486,"sector":6123,"industry":6124,"date_processed":6487,"impact_score":6126,"exhibits":6488,"isLocked":6140},{"3.02":6482,"8.01":6483,"9.01":6484},[6398],[6337],[6270],"Royal Caribbean Cruises Announces Exchange of Convertible Senior Notes","On August 6, 2024, Royal Caribbean Cruises Ltd. announced the entry into exchange agreements with certain holders of its 6.000% Convertible Senior Notes due 2025. Under these agreements, the company will exchange approximately $731 million in aggregate principal amount of the 2025 Notes for a combination of cash and shares of its common stock. The cash portion will be funded using borrowings under the company's revolving credit facilities. This transaction is expected to close on August 16, 2024, and will reduce the company's weighted average shares outstanding on a fully diluted basis.","2025-08-23 18:01:23",[],{"symbol":5,"accessionnumber":5780,"filingdate":3022,"sec_url":5782,"tags":6490,"headline":6493,"summary":6494,"sector":6123,"industry":6124,"date_processed":6495,"impact_score":6126,"exhibits":6496,"isLocked":6140},{"8.01":6491,"9.01":6492},[6400],[6325],"Royal Caribbean Cruises Ltd. Announces Pricing of $2.0 Billion Senior Unsecured Notes Offering","Royal Caribbean Cruises Ltd. has priced its private offering of $2.0 billion senior unsecured notes due 2033 to refinance its existing senior notes due 2029. The company intends to use the proceeds, together with borrowings from its revolving credit facilities, to redeem its 9.250% Senior Notes due 2029 and 8.250% Senior Secured Notes due 2029. The offering is expected to close around August 12, 2024, subject to customary closing conditions.","2025-08-23 16:24:23",[],{"symbol":5,"accessionnumber":5785,"filingdate":3028,"sec_url":5787,"tags":6498,"headline":6501,"summary":6502,"sector":6123,"industry":6124,"date_processed":6503,"impact_score":6126,"exhibits":6504,"isLocked":6140},{"8.01":6499,"9.01":6500},[6400],[6270],"Royal Caribbean Cruises Ltd. Announces $1.5 Billion Private Offering of Senior Unsecured Notes","On July 29, 2024, Royal Caribbean Cruises Ltd. announced the commencement of a private offering of $1.5 billion aggregate principal amount of senior unsecured notes due 2033. The company intends to use the proceeds, along with borrowings under its revolving credit facilities, to redeem all of its outstanding 9.250% Senior Notes due 2029 and a portion of its outstanding 8.250% Senior Secured Notes due 2029, including fees and expenses related to the redemption. The Notes are being offered only to qualified institutional buyers in reliance on Rule 144A under the Securities Act of 1933 and outside the United States to certain non-U.S. persons in reliance on Regulation S.","2025-08-23 16:09:41",[],{"symbol":5,"accessionnumber":5795,"filingdate":3040,"sec_url":5797,"tags":6506,"headline":6509,"summary":6510,"sector":6123,"industry":6124,"date_processed":6511,"impact_score":6165,"exhibits":6512,"isLocked":6140},{"2.02":6507,"9.01":6508},[6159,6160],[6270],"Royal Caribbean Reports Strong Q2 Results and Increases Guidance","Royal Caribbean Group reported strong financial results for the second quarter of 2024, surpassing expectations with an Adjusted EPS of $3.21. The company also increased its full-year 2024 Adjusted EPS guidance to $11.35 - $11.45 and reinstated a quarterly dividend of $0.40 per share. The improved results were driven by strong demand, favorable timing of expenses, and higher onboard revenue. Additionally, the company's balance sheet strengthened with a liquidity position of $3.8 billion as of June 30, 2024.","2025-08-23 15:39:31",[],{"symbol":5,"accessionnumber":5800,"filingdate":3247,"sec_url":5802,"tags":6514,"headline":6516,"summary":6517,"sector":6123,"industry":6124,"date_processed":6518,"impact_score":6126,"exhibits":6519,"isLocked":6140},{"5.07":6515},[6350,6351,6190],"Royal Caribbean Cruises Ltd. Shareholders Approve Director Elections and Executive Compensation","On May 29, 2024, Royal Caribbean Cruises Ltd. held its Annual Meeting where shareholders voted on three key proposals. All fourteen director nominees were elected, with majority votes for each. The advisory approval of the company's compensation of its named executive officers also received majority support. Additionally, the ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2024 was approved by a majority of the votes cast.","2025-08-22 23:05:36",[],{"symbol":5,"accessionnumber":5810,"filingdate":3386,"sec_url":5812,"tags":6521,"headline":6524,"summary":6525,"sector":6123,"industry":6124,"date_processed":6526,"impact_score":6126,"exhibits":6527,"isLocked":6140},{"2.02":6522,"9.01":6523},[6159,6161],[6270],"Royal Caribbean Reports Strong Q1 Results and Raises Full-Year Guidance","Royal Caribbean Cruises Ltd. reported first quarter 2024 Earnings per Share (EPS) of $1.35 and Adjusted EPS of $1.77, outperforming guidance due to stronger pricing on close-in demand, higher onboard revenue, and favorable timing of expenses. The company raised its 2024 Adjusted EPS guidance to $10.70 - $10.90, anticipating a 60% earnings growth year over year. The company also reported total revenues of $3.7 billion, net income of $360 million, and Adjusted EBITDA of $1.2 billion for the first quarter.","2025-08-22 15:56:23",[6528],{"exhibit_number":6168,"htm_reference":6529,"full_url":6530},"a2024q1earningsrelease8-k.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488724000106/a2024q1earningsrelease8-k.htm",{"symbol":5,"accessionnumber":5815,"filingdate":3580,"sec_url":5817,"tags":6532,"headline":6121,"summary":6537,"sector":6123,"industry":6124,"date_processed":6538,"impact_score":6126,"exhibits":6539,"isLocked":6140},{"1.01":6533,"2.03":6534,"8.01":6535,"9.01":6536},[6120],[6119],[6325],[6325],"On March 7, 2024, Royal Caribbean Cruises Ltd. (NYSE: RCL) announced the completion of a private offering of $1.25 billion aggregate principal amount of 6.250% Senior Notes due 2032. The Company intends to use the proceeds, along with cash on hand and borrowings under its revolving credit facilities, to redeem all of the outstanding $1.25 billion aggregate principal amount of its 11.625% Senior Notes due 2027 on March 8, 2024. The new Notes will mature on March 15, 2032, unless earlier redeemed or repurchased. The Notes were offered to qualified institutional buyers within the United States and to non-U.S. investors outside the United States.","2025-08-22 06:58:45",[6540,6544],{"exhibit_number":6541,"htm_reference":6542,"full_url":6543},"EX-4.1","tm247076d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924031928/tm247076d1_ex4-1.htm",{"exhibit_number":6168,"htm_reference":6545,"full_url":6546},"tm247076d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924031928/tm247076d1_ex99-1.htm",{"symbol":5,"accessionnumber":5820,"filingdate":3636,"sec_url":5822,"tags":6548,"headline":6552,"summary":6553,"sector":6123,"industry":6124,"date_processed":6554,"impact_score":6165,"exhibits":6555,"isLocked":6140},{"8.01":6549,"9.01":6551},[6337,6550],"Regulatory Approval",[6270],"Royal Caribbean Cruises Ltd. Announces Upsized Notes Offering for Debt Redemption","On February 22, 2024, Royal Caribbean Cruises Ltd. announced the pricing of its upsized private offering of $1.25 billion aggregate principal amount of 6.25% senior unsecured notes due 2032, intended to be used for redeeming its outstanding 11.625% Senior Notes due 2027. This offering is part of the Company's strategy to manage its debt portfolio and improve its financial flexibility. The Notes are offered to qualified institutional buyers and certain non-U.S. investors under specific regulatory exemptions.","2025-08-22 04:38:23",[6556],{"exhibit_number":6168,"htm_reference":6557,"full_url":6558},"tm247012d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924026574/tm247012d1_ex99-1.htm",{"symbol":5,"accessionnumber":5825,"filingdate":3636,"sec_url":5827,"tags":6560,"headline":6563,"summary":6564,"sector":6123,"industry":6124,"date_processed":6565,"impact_score":6126,"exhibits":6566,"isLocked":6140},{"8.01":6561,"9.01":6562},[6400],[6270],"Royal Caribbean Announces Private Offering of Senior Unsecured Notes","On February 22, 2024, Royal Caribbean Cruises Ltd. announced a private offering of $1.0 billion aggregate principal amount of senior unsecured notes due 2032. The Company intends to use the proceeds from the sale of these notes, along with cash on hand and borrowings, to redeem its outstanding 11.625% Senior Notes due 2027. The notes are being offered to qualified institutional buyers and certain non-U.S. investors and will not be registered under the Securities Act or any state securities laws. This offering is not a notice of redemption for the 2027 notes.","2025-08-22 04:37:39",[6567],{"exhibit_number":6168,"htm_reference":6568,"full_url":6569},"tm246919d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924026345/tm246919d1_ex99-1.htm",{"symbol":5,"accessionnumber":5830,"filingdate":3642,"sec_url":5832,"tags":6571,"headline":6574,"summary":6575,"sector":6123,"industry":6124,"date_processed":6576,"impact_score":6342,"exhibits":6577,"isLocked":6140},{"7.01":6572,"9.01":6573},[6361],[6270],"Royal Caribbean Increases 2024 Guidance Due to Strong Demand","Royal Caribbean Cruises Ltd. increased its 2024 Adjusted EPS guidance to $9.90 - $10.10 due to robust demand and bookings exceeding expectations. The company expects to achieve all Trifecta goals in 2024.","2025-08-22 04:21:01",[6578],{"exhibit_number":6168,"htm_reference":6579,"full_url":6580},"tm246868d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/884887/000110465924026127/tm246868d1_ex99-1.htm",{"symbol":5,"accessionnumber":5840,"filingdate":3715,"sec_url":5842,"tags":6582,"headline":6585,"summary":6586,"sector":6123,"industry":6124,"date_processed":6587,"impact_score":6165,"exhibits":6588,"isLocked":6140},{"2.02":6583,"9.01":6584},[6159,6160],[6270],"Royal Caribbean Group Reports 2023 Results and Expects Record Earnings in 2024 on Strong Demand","Royal Caribbean Cruises Ltd. reported its 2023 Earnings per Share (EPS) of $6.31 and Adjusted EPS of $6.77, better than the company's guidance, driven by stronger close-in demand. The company anticipates Adjusted EPS to grow to the range of $9.50 to $9.70 in 2024, with record bookings and higher net yields. The company also expects net yields to increase by 5.25% to 7.25% and net cruise costs (excluding fuel) to rise by 3.75% to 4.25% in constant currency. Royal Caribbean expects to achieve two of its Trifecta goals in 2024, achieving triple-digit EBITDA per Available Passenger Cruise Day (APCD) and ROIC in the teens one year earlier than prior expectations.","2025-08-22 01:37:32",[6589],{"exhibit_number":6168,"htm_reference":6590,"full_url":6591},"a10k2023earningsrelease8-k.htm","https://www.sec.gov/Archives/edgar/data/884887/000088488724000003/a10k2023earningsrelease8-k.htm",null,1789889828203]